KissMeData/241520/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205300	242683380	2945	2945	2945	2945	336
3	20241224	205200	242683380	2945	2945	2945	2945	0
4	20241224	205100	242683380	2945	2945	2945	2945	0
5	20241224	205000	242683380	2945	2945	2945	2945	0
6	20241224	204900	242683380	2945	2945	2945	2945	0
7	20241224	204800	242683380	2945	2945	2945	2945	0
8	20241224	204700	242683380	2945	2945	2945	2945	0
9	20241224	204600	242683380	2945	2945	2945	2945	0
10	20241224	204500	242683380	2945	2945	2945	2945	0
11	20241224	204400	242683380	2945	2945	2945	2945	0
12	20241224	204300	242683380	2945	2945	2945	2945	0
13	20241224	204200	242683380	2945	2945	2945	2945	0
14	20241224	204100	242683380	2945	2945	2945	2945	0
15	20241224	204000	242683380	2945	2945	2945	2945	0
16	20241224	203900	242683380	2945	2945	2945	2945	0
17	20241224	203800	242683380	2945	2945	2945	2945	0
18	20241224	203700	242683380	2945	2945	2945	2945	0
19	20241224	203600	242683380	2945	2945	2945	2945	0
20	20241224	203500	242683380	2945	2945	2945	2945	0
21	20241224	203400	242683380	2945	2945	2945	2945	0
22	20241224	203300	242683380	2945	2945	2945	2945	0
23	20241224	203200	242683380	2945	2945	2945	2945	0
24	20241224	203100	242683380	2945	2945	2945	2945	0
25	20241224	203000	242683380	2945	2945	2945	2945	0
26	20241224	202900	242683380	2945	2945	2945	2945	0
27	20241224	202800	242683380	2945	2945	2945	2945	0
28	20241224	202700	242683380	2945	2945	2945	2945	0
29	20241224	202600	242683380	2945	2945	2945	2945	0
30	20241224	202500	242683380	2945	2945	2945	2945	0
31	20241224	202400	242683380	2945	2945	2945	2945	0
32	20241224	202300	242683380	2945	2945	2945	2945	336
33	20241224	202200	242683380	2945	2945	2945	2945	0
34	20241224	202100	242683380	2945	2945	2945	2945	0
35	20241224	202000	242683380	2945	2945	2945	2945	0
36	20241224	201900	242683380	2945	2945	2945	2945	0
37	20241224	201800	242683380	2945	2945	2945	2945	0
38	20241224	201700	242683380	2945	2945	2945	2945	0
39	20241224	201600	242683380	2945	2945	2945	2945	0
40	20241224	201500	242683380	2945	2945	2945	2945	0
41	20241224	201400	242683380	2945	2945	2945	2945	0
42	20241224	201300	242683380	2945	2945	2945	2945	0
43	20241224	201200	242683380	2945	2945	2945	2945	0
44	20241224	201100	242683380	2945	2945	2945	2945	0
45	20241224	201000	242683380	2945	2945	2945	2945	0
46	20241224	200900	242683380	2945	2945	2945	2945	0
47	20241224	200800	242683380	2945	2945	2945	2945	0
48	20241224	200700	242683380	2945	2945	2945	2945	0
49	20241224	200600	242683380	2945	2945	2945	2945	0
50	20241224	200500	242683380	2945	2945	2945	2945	0
51	20241224	200400	242683380	2945	2945	2945	2945	0
52	20241224	200300	242683380	2945	2945	2945	2945	0
53	20241224	200200	242683380	2945	2945	2945	2945	0
54	20241224	200100	242683380	2945	2945	2945	2945	0
55	20241224	200000	242683380	2945	2945	2945	2945	0
56	20241224	195900	242683380	2945	2945	2945	2945	0
57	20241224	195800	242683380	2945	2945	2945	2945	0
58	20241224	195700	242683380	2945	2945	2945	2945	0
59	20241224	195600	242683380	2945	2945	2945	2945	0
60	20241224	195500	242683380	2945	2945	2945	2945	0
61	20241224	195400	242683380	2945	2945	2945	2945	0
62	20241224	195300	242683380	2945	2945	2945	2945	336
63	20241224	195200	242683380	2945	2945	2945	2945	0
64	20241224	195100	242683380	2945	2945	2945	2945	0
65	20241224	195000	242683380	2945	2945	2945	2945	0
66	20241224	194900	242683380	2945	2945	2945	2945	0
67	20241224	194800	242683380	2945	2945	2945	2945	0
68	20241224	194700	242683380	2945	2945	2945	2945	0
69	20241224	194600	242683380	2945	2945	2945	2945	0
70	20241224	194500	242683380	2945	2945	2945	2945	0
71	20241224	194400	242683380	2945	2945	2945	2945	0
72	20241224	194300	242683380	2945	2945	2945	2945	0
73	20241224	194200	242683380	2945	2945	2945	2945	0
74	20241224	194100	242683380	2945	2945	2945	2945	0
75	20241224	194000	242683380	2945	2945	2945	2945	0
76	20241224	193900	242683380	2945	2945	2945	2945	0
77	20241224	193800	242683380	2945	2945	2945	2945	0
78	20241224	193700	242683380	2945	2945	2945	2945	0
79	20241224	193600	242683380	2945	2945	2945	2945	0
80	20241224	193500	242683380	2945	2945	2945	2945	0
81	20241224	193400	242683380	2945	2945	2945	2945	0
82	20241224	193300	242683380	2945	2945	2945	2945	0
83	20241224	193200	242683380	2945	2945	2945	2945	0
84	20241224	193100	242683380	2945	2945	2945	2945	0
85	20241224	193000	242683380	2945	2945	2945	2945	0
86	20241224	192900	242683380	2945	2945	2945	2945	0
87	20241224	192800	242683380	2945	2945	2945	2945	0
88	20241224	192700	242683380	2945	2945	2945	2945	0
89	20241224	192600	242683380	2945	2945	2945	2945	0
90	20241224	192500	242683380	2945	2945	2945	2945	0
91	20241224	192400	242683380	2945	2945	2945	2945	0
92	20241224	192300	242683380	2945	2945	2945	2945	336
93	20241224	192200	242683380	2945	2945	2945	2945	0
94	20241224	192100	242683380	2945	2945	2945	2945	0
95	20241224	192000	242683380	2945	2945	2945	2945	0
96	20241224	191900	242683380	2945	2945	2945	2945	0
97	20241224	191800	242683380	2945	2945	2945	2945	0
98	20241224	191700	242683380	2945	2945	2945	2945	0
99	20241224	191600	242683380	2945	2945	2945	2945	0
100	20241224	191500	242683380	2945	2945	2945	2945	0
101	20241224	191400	242683380	2945	2945	2945	2945	0
102	20241224	191300	242683380	2945	2945	2945	2945	0
103	20241224	191200	242683380	2945	2945	2945	2945	0
104	20241224	191100	242683380	2945	2945	2945	2945	0
105	20241224	191000	242683380	2945	2945	2945	2945	0
106	20241224	190900	242683380	2945	2945	2945	2945	0
107	20241224	190800	242683380	2945	2945	2945	2945	0
108	20241224	190700	242683380	2945	2945	2945	2945	0
109	20241224	190600	242683380	2945	2945	2945	2945	0
110	20241224	190500	242683380	2945	2945	2945	2945	0
111	20241224	190400	242683380	2945	2945	2945	2945	0
112	20241224	190300	242683380	2945	2945	2945	2945	0
113	20241224	190200	242683380	2945	2945	2945	2945	0
114	20241224	190100	242683380	2945	2945	2945	2945	0
115	20241224	190000	242683380	2945	2945	2945	2945	0
116	20241224	185900	242683380	2945	2945	2945	2945	0
117	20241224	185800	242683380	2945	2945	2945	2945	0
118	20241224	185700	242683380	2945	2945	2945	2945	0
119	20241224	185600	242683380	2945	2945	2945	2945	0
120	20241224	185500	242683380	2945	2945	2945	2945	0
121	20241224	185400	242683380	2945	2945	2945	2945	0
122	20241224	185300	242683380	2945	2945	2945	2945	336
123	20241224	185200	242683380	2945	2945	2945	2945	0
124	20241224	185100	242683380	2945	2945	2945	2945	0
125	20241224	185000	242683380	2945	2945	2945	2945	0
126	20241224	184900	242683380	2945	2945	2945	2945	0
127	20241224	184800	242683380	2945	2945	2945	2945	0
128	20241224	184700	242683380	2945	2945	2945	2945	0
129	20241224	184600	242683380	2945	2945	2945	2945	0
130	20241224	184500	242683380	2945	2945	2945	2945	0
131	20241224	184400	242683380	2945	2945	2945	2945	0
132	20241224	184300	242683380	2945	2945	2945	2945	0
133	20241224	184200	242683380	2945	2945	2945	2945	0
134	20241224	184100	242683380	2945	2945	2945	2945	0
135	20241224	184000	242683380	2945	2945	2945	2945	0
136	20241224	183900	242683380	2945	2945	2945	2945	0
137	20241224	183800	242683380	2945	2945	2945	2945	0
138	20241224	183700	242683380	2945	2945	2945	2945	0
139	20241224	183600	242683380	2945	2945	2945	2945	0
140	20241224	183500	242683380	2945	2945	2945	2945	0
141	20241224	183400	242683380	2945	2945	2945	2945	0
142	20241224	183300	242683380	2945	2945	2945	2945	0
143	20241224	183200	242683380	2945	2945	2945	2945	0
144	20241224	183100	242683380	2945	2945	2945	2945	0
145	20241224	183000	242683380	2945	2945	2945	2945	0
146	20241224	182900	242683380	2945	2945	2945	2945	0
147	20241224	182800	242683380	2945	2945	2945	2945	0
148	20241224	182700	242683380	2945	2945	2945	2945	0
149	20241224	182600	242683380	2945	2945	2945	2945	0
150	20241224	182500	242683380	2945	2945	2945	2945	0
151	20241224	182400	242683380	2945	2945	2945	2945	0
152	20241224	182300	242683380	2945	2945	2945	2945	336
153	20241224	182200	242683380	2945	2945	2945	2945	0
154	20241224	182100	242683380	2945	2945	2945	2945	0
155	20241224	182000	242683380	2945	2945	2945	2945	0
156	20241224	181900	242683380	2945	2945	2945	2945	0
157	20241224	181800	242683380	2945	2945	2945	2945	0
158	20241224	181700	242683380	2945	2945	2945	2945	0
159	20241224	181600	242683380	2945	2945	2945	2945	0
160	20241224	181500	242683380	2945	2945	2945	2945	0
161	20241224	181400	242683380	2945	2945	2945	2945	0
162	20241224	181300	242683380	2945	2945	2945	2945	0
163	20241224	181200	242683380	2945	2945	2945	2945	0
164	20241224	181100	242683380	2945	2945	2945	2945	0
165	20241224	181000	242683380	2945	2945	2945	2945	0
166	20241224	180900	242683380	2945	2945	2945	2945	0
167	20241224	180800	242683380	2945	2945	2945	2945	0
168	20241224	180700	242683380	2945	2945	2945	2945	0
169	20241224	180600	242683380	2945	2945	2945	2945	0
170	20241224	180500	242683380	2945	2945	2945	2945	0
171	20241224	180400	242683380	2945	2945	2945	2945	0
172	20241224	180300	242683380	2945	2945	2945	2945	0
173	20241224	180200	242683380	2945	2945	2945	2945	0
174	20241224	180100	242683380	2945	2945	2945	2945	0
175	20241224	180000	242683380	2945	2945	2945	2945	0
176	20241224	175900	242683380	2945	2945	2945	2945	0
177	20241224	175800	242683380	2945	2945	2945	2945	0
178	20241224	175700	242683380	2945	2945	2945	2945	0
179	20241224	175600	242683380	2945	2945	2945	2945	0
180	20241224	175500	242683380	2945	2945	2945	2945	0
181	20241224	175400	242683380	2945	2945	2945	2945	0
182	20241224	175300	242683380	2945	2945	2945	2945	336
183	20241224	175200	242683380	2945	2945	2945	2945	0
184	20241224	175100	242683380	2945	2945	2945	2945	0
185	20241224	175000	242683380	2945	2945	2945	2945	0
186	20241224	174900	242683380	2945	2945	2945	2945	0
187	20241224	174800	242683380	2945	2945	2945	2945	0
188	20241224	174700	242683380	2945	2945	2945	2945	0
189	20241224	174600	242683380	2945	2945	2945	2945	0
190	20241224	174500	242683380	2945	2945	2945	2945	0
191	20241224	174400	242683380	2945	2945	2945	2945	0
192	20241224	174300	242683380	2945	2945	2945	2945	0
193	20241224	174200	242683380	2945	2945	2945	2945	0
194	20241224	174100	242683380	2945	2945	2945	2945	0
195	20241224	174000	242683380	2945	2945	2945	2945	0
196	20241224	173900	242683380	2945	2945	2945	2945	0
197	20241224	173800	242683380	2945	2945	2945	2945	0
198	20241224	173700	242683380	2945	2945	2945	2945	0
199	20241224	173600	242683380	2945	2945	2945	2945	0
200	20241224	173500	242683380	2945	2945	2945	2945	0
201	20241224	173400	242683380	2945	2945	2945	2945	0
202	20241224	173300	242683380	2945	2945	2945	2945	0
203	20241224	173200	242683380	2945	2945	2945	2945	0
204	20241224	173100	242683380	2945	2945	2945	2945	0
205	20241224	173000	242683380	2945	2945	2945	2945	0
206	20241224	172900	242683380	2945	2945	2945	2945	0
207	20241224	172800	242683380	2945	2945	2945	2945	0
208	20241224	172700	242683380	2945	2945	2945	2945	0
209	20241224	172600	242683380	2945	2945	2945	2945	0
210	20241224	172500	242683380	2945	2945	2945	2945	0
211	20241224	172400	242683380	2945	2945	2945	2945	0
212	20241224	172300	242683380	2945	2945	2945	2945	336
213	20241224	172200	242683380	2945	2945	2945	2945	0
214	20241224	172100	242683380	2945	2945	2945	2945	0
215	20241224	172000	242683380	2945	2945	2945	2945	0
216	20241224	171900	242683380	2945	2945	2945	2945	0
217	20241224	171800	242683380	2945	2945	2945	2945	0
218	20241224	171700	242683380	2945	2945	2945	2945	0
219	20241224	171600	242683380	2945	2945	2945	2945	0
220	20241224	171500	242683380	2945	2945	2945	2945	0
221	20241224	171400	242683380	2945	2945	2945	2945	0
222	20241224	171300	242683380	2945	2945	2945	2945	0
223	20241224	171200	242683380	2945	2945	2945	2945	0
224	20241224	171100	242683380	2945	2945	2945	2945	0
225	20241224	171000	242683380	2945	2945	2945	2945	0
226	20241224	170900	242683380	2945	2945	2945	2945	0
227	20241224	170800	242683380	2945	2945	2945	2945	0
228	20241224	170700	242683380	2945	2945	2945	2945	0
229	20241224	170600	242683380	2945	2945	2945	2945	0
230	20241224	170500	242683380	2945	2945	2945	2945	0
231	20241224	170400	242683380	2945	2945	2945	2945	0
232	20241224	170300	242683380	2945	2945	2945	2945	0
233	20241224	170200	242683380	2945	2945	2945	2945	0
234	20241224	170100	242683380	2945	2945	2945	2945	0
235	20241224	170000	242683380	2945	2945	2945	2945	0
236	20241224	165900	242683380	2945	2945	2945	2945	0
237	20241224	165800	242683380	2945	2945	2945	2945	0
238	20241224	165700	242683380	2945	2945	2945	2945	0
239	20241224	165600	242683380	2945	2945	2945	2945	0
240	20241224	165500	242683380	2945	2945	2945	2945	0
241	20241224	165400	242683380	2945	2945	2945	2945	0
242	20241224	165300	242683380	2945	2945	2945	2945	336
243	20241224	165200	242683380	2945	2945	2945	2945	0
244	20241224	165100	242683380	2945	2945	2945	2945	0
245	20241224	165000	242683380	2945	2945	2945	2945	0
246	20241224	164900	242683380	2945	2945	2945	2945	0
247	20241224	164800	242683380	2945	2945	2945	2945	0
248	20241224	164700	242683380	2945	2945	2945	2945	0
249	20241224	164600	242683380	2945	2945	2945	2945	0
250	20241224	164500	242683380	2945	2945	2945	2945	0
251	20241224	164400	242683380	2945	2945	2945	2945	0
252	20241224	164300	242683380	2945	2945	2945	2945	0
253	20241224	164200	242683380	2945	2945	2945	2945	0
254	20241224	164100	242683380	2945	2945	2945	2945	0
255	20241224	164000	242683380	2945	2945	2945	2945	0
256	20241224	163900	242683380	2945	2945	2945	2945	0
257	20241224	163800	242683380	2945	2945	2945	2945	0
258	20241224	163700	242683380	2945	2945	2945	2945	0
259	20241224	163600	242683380	2945	2945	2945	2945	0
260	20241224	163500	242683380	2945	2945	2945	2945	0
261	20241224	163400	242683380	2945	2945	2945	2945	0
262	20241224	163300	242683380	2945	2945	2945	2945	0
263	20241224	163200	242683380	2945	2945	2945	2945	0
264	20241224	163100	242683380	2945	2945	2945	2945	0
265	20241224	163000	242683380	2945	2945	2945	2945	0
266	20241224	162900	242683380	2945	2945	2945	2945	0
267	20241224	162800	242683380	2945	2945	2945	2945	0
268	20241224	162700	242683380	2945	2945	2945	2945	0
269	20241224	162600	242683380	2945	2945	2945	2945	0
270	20241224	162500	242683380	2945	2945	2945	2945	0
271	20241224	162400	242683380	2945	2945	2945	2945	0
272	20241224	162300	242683380	2945	2945	2945	2945	336
273	20241224	162200	242683380	2945	2945	2945	2945	0
274	20241224	162100	242683380	2945	2945	2945	2945	0
275	20241224	162000	242683380	2945	2945	2945	2945	0
276	20241224	161900	242683380	2945	2945	2945	2945	0
277	20241224	161800	242683380	2945	2945	2945	2945	0
278	20241224	161700	242683380	2945	2945	2945	2945	0
279	20241224	161600	242683380	2945	2945	2945	2945	0
280	20241224	161500	242683380	2945	2945	2945	2945	0
281	20241224	161400	242683380	2945	2945	2945	2945	0
282	20241224	161300	242683380	2945	2945	2945	2945	0
283	20241224	161200	242683380	2945	2945	2945	2945	0
284	20241224	161100	242683380	2945	2945	2945	2945	0
285	20241224	161000	242683380	2945	2945	2945	2945	0
286	20241224	160900	242683380	2945	2945	2945	2945	0
287	20241224	160800	242683380	2945	2945	2945	2945	0
288	20241224	160700	242683380	2945	2945	2945	2945	0
289	20241224	160600	242683380	2945	2945	2945	2945	0
290	20241224	160500	242683380	2945	2945	2945	2945	0
291	20241224	160400	242683380	2945	2945	2945	2945	0
292	20241224	160300	242683380	2945	2945	2945	2945	0
293	20241224	160200	242683380	2945	2945	2945	2945	0
294	20241224	160100	242683380	2945	2945	2945	2945	0
295	20241224	160000	242683380	2945	2945	2945	2945	0
296	20241224	155900	242683380	2945	2945	2945	2945	0
297	20241224	155800	242683380	2945	2945	2945	2945	0
298	20241224	155700	242683380	2945	2945	2945	2945	0
299	20241224	155600	242683380	2945	2945	2945	2945	0
300	20241224	155500	242683380	2945	2945	2945	2945	0
301	20241224	155400	242683380	2945	2945	2945	2945	0
302	20241224	155300	242683380	2945	2945	2945	2945	336
303	20241224	155200	242683380	2945	2945	2945	2945	0
304	20241224	155100	242683380	2945	2945	2945	2945	0
305	20241224	155000	242683380	2945	2945	2945	2945	0
306	20241224	154900	242683380	2945	2945	2945	2945	0
307	20241224	154800	242683380	2945	2945	2945	2945	0
308	20241224	154700	242683380	2945	2945	2945	2945	0
309	20241224	154600	242683380	2945	2945	2945	2945	0
310	20241224	154500	242683380	2945	2945	2945	2945	0
311	20241224	154400	242683380	2945	2945	2945	2945	0
312	20241224	154300	242683380	2945	2945	2945	2945	0
313	20241224	154200	242683380	2945	2945	2945	2945	0
314	20241224	154100	242683380	2945	2945	2945	2945	0
315	20241224	154000	242683380	2945	2945	2945	2945	0
316	20241224	153900	242683380	2945	2945	2945	2945	0
317	20241224	153800	242683380	2945	2945	2945	2945	0
318	20241224	153700	242683380	2945	2945	2945	2945	0
319	20241224	153600	242683380	2945	2945	2945	2945	0
320	20241224	153500	242683380	2945	2945	2945	2945	0
321	20241224	153400	242683380	2945	2945	2945	2945	0
322	20241224	153300	242683380	2945	2945	2945	2945	0
323	20241224	153200	242683380	2945	2945	2945	2945	0
324	20241224	153100	242683380	2945	2945	2945	2945	0
325	20241224	153000	242683380	2945	2945	2945	2945	336
326	20241224	152900	241693860	2945	2945	2945	2945	0
327	20241224	152800	241693860	2945	2945	2945	2945	0
328	20241224	152700	241693860	2945	2945	2945	2945	0
329	20241224	152600	241693860	2945	2945	2945	2945	0
330	20241224	152500	241693860	2945	2945	2945	2945	0
331	20241224	152400	241693860	2945	2945	2945	2945	0
332	20241224	152300	241693860	2945	2945	2945	2945	0
333	20241224	152200	241693860	2945	2945	2945	2945	0
334	20241224	152100	241693860	2945	2945	2945	2945	0
335	20241224	152000	241693860	2945	2945	2945	2945	0
336	20241224	151900	241693860	2945	2945	2945	2945	2
337	20241224	151800	241687970	2945	2945	2945	2945	0
338	20241224	151700	241687970	2945	2945	2945	2945	1
339	20241224	151600	241685025	2930	2930	2930	2930	400
340	20241224	151500	240513025	2930	2930	2930	2930	120
341	20241224	151400	240161425	2945	2935	2945	2935	23
342	20241224	151300	240093895	2930	2935	2935	2930	51
343	20241224	151200	239944265	2935	2935	2935	2935	0
344	20241224	151100	239944265	2935	2935	2935	2935	0
345	20241224	151000	239944265	2935	2935	2935	2935	0
346	20241224	150900	239944265	2935	2935	2935	2935	441
347	20241224	150800	238649930	2940	2940	2940	2940	0
348	20241224	150700	238649930	2940	2940	2940	2940	0
349	20241224	150600	238649930	2940	2940	2940	2940	0
350	20241224	150500	238649930	2940	2940	2940	2940	0
351	20241224	150400	238649930	2940	2940	2940	2940	0
352	20241224	150300	238649930	2940	2940	2940	2940	0
353	20241224	150200	238649930	2940	2940	2940	2940	1
354	20241224	150100	238646990	2935	2935	2935	2935	0
355	20241224	150000	238646990	2935	2930	2935	2930	549
356	20241224	145900	237035925	2930	2930	2935	2930	4201
357	20241224	145800	224722995	2935	2935	2935	2935	966
358	20241224	145700	221887785	2935	2940	2940	2935	801
359	20241224	145600	219536845	2940	2940	2940	2940	0
360	20241224	145500	219536845	2940	2940	2940	2940	0
361	20241224	145400	219536845	2940	2940	2940	2940	0
362	20241224	145300	219536845	2940	2940	2940	2940	0
363	20241224	145200	219536845	2940	2940	2940	2940	604
364	20241224	145100	217761085	2935	2935	2935	2935	0
365	20241224	145000	217761085	2935	2935	2935	2935	0
366	20241224	144900	217761085	2935	2935	2935	2935	49
367	20241224	144800	217617270	2940	2940	2940	2940	1
368	20241224	144700	217614330	2935	2935	2935	2935	0
369	20241224	144600	217614330	2935	2935	2935	2935	0
370	20241224	144500	217614330	2935	2935	2935	2935	10
371	20241224	144400	217584980	2940	2940	2940	2940	1
372	20241224	144300	217582040	2930	2930	2930	2930	0
373	20241224	144200	217582040	2930	2930	2930	2930	101
374	20241224	144100	217286110	2940	2940	2940	2940	0
375	20241224	144000	217286110	2940	2930	2940	2930	141
376	20241224	143900	216871870	2930	2940	2940	2930	3890
377	20241224	143800	205462745	2950	2950	2950	2950	0
378	20241224	143700	205462745	2950	2950	2950	2950	0
379	20241224	143600	205462745	2950	2950	2950	2950	0
380	20241224	143500	205462745	2950	2950	2950	2950	0
381	20241224	143400	205462745	2950	2950	2950	2950	0
382	20241224	143300	205462745	2950	2950	2950	2950	0
383	20241224	143200	205462745	2950	2950	2950	2950	1
384	20241224	143100	205459795	2940	2940	2940	2940	0
385	20241224	143000	205459795	2940	2940	2940	2940	0
386	20241224	142900	205459795	2940	2940	2940	2940	0
387	20241224	142800	205459795	2940	2940	2940	2940	0
388	20241224	142700	205459795	2940	2940	2940	2940	0
389	20241224	142600	205459795	2940	2940	2940	2940	0
390	20241224	142500	205459795	2940	2940	2940	2940	33
391	20241224	142400	205362775	2945	2945	2945	2945	324
392	20241224	142300	204408595	2940	2940	2940	2940	0
393	20241224	142200	204408595	2940	2940	2940	2940	0
394	20241224	142100	204408595	2940	2940	2940	2940	0
395	20241224	142000	204408595	2940	2940	2940	2940	1
396	20241224	141900	204405655	2945	2945	2945	2945	0
397	20241224	141800	204405655	2945	2945	2945	2945	0
398	20241224	141700	204405655	2945	2945	2945	2945	8
399	20241224	141600	204382095	2940	2940	2940	2940	2
400	20241224	141500	204376215	2940	2945	2945	2940	21
401	20241224	141400	204314375	2945	2945	2945	2945	0
402	20241224	141300	204314375	2945	2945	2945	2945	0
403	20241224	141200	204314375	2945	2945	2945	2945	0
404	20241224	141100	204314375	2945	2945	2945	2945	2
405	20241224	141000	204308485	2940	2945	2945	2940	4
406	20241224	140900	204296710	2940	2940	2940	2940	0
407	20241224	140800	204296710	2940	2940	2940	2940	1
408	20241224	140700	204293770	2945	2945	2945	2940	11
409	20241224	140600	204261380	2945	2945	2945	2945	0
410	20241224	140500	204261380	2945	2945	2945	2945	0
411	20241224	140400	204261380	2945	2945	2945	2945	1
412	20241224	140300	204258435	2940	2940	2940	2940	0
413	20241224	140200	204258435	2940	2940	2940	2940	0
414	20241224	140100	204258435	2940	2945	2945	2940	14
415	20241224	140000	204217210	2945	2945	2945	2945	0
416	20241224	135900	204217210	2945	2945	2945	2945	0
417	20241224	135800	204217210	2945	2945	2945	2945	0
418	20241224	135700	204217210	2945	2945	2945	2945	0
419	20241224	135600	204217210	2945	2945	2945	2945	0
420	20241224	135500	204217210	2945	2945	2945	2945	0
421	20241224	135400	204217210	2945	2945	2945	2945	0
422	20241224	135300	204217210	2945	2945	2945	2945	0
423	20241224	135200	204217210	2945	2945	2945	2945	0
424	20241224	135100	204217210	2945	2935	2945	2935	2
425	20241224	135000	204211330	2945	2945	2945	2945	0
426	20241224	134900	204211330	2945	2945	2945	2945	1
427	20241224	134800	204208385	2935	2935	2935	2935	0
428	20241224	134700	204208385	2935	2935	2935	2935	0
429	20241224	134600	204208385	2935	2935	2935	2935	6023
430	20241224	134500	186530880	2940	2940	2940	2940	323
431	20241224	134400	185581260	2940	2940	2940	2940	650
432	20241224	134300	183670260	2950	2950	2950	2950	0
433	20241224	134200	183670260	2950	2950	2950	2950	158
434	20241224	134100	183204160	2950	2945	2950	2945	655
435	20241224	134000	181275180	2945	2945	2945	2945	0
436	20241224	133900	181275180	2945	2945	2945	2945	0
437	20241224	133800	181275180	2945	2945	2945	2945	0
438	20241224	133700	181275180	2945	2945	2945	2945	0
439	20241224	133600	181275180	2945	2945	2945	2945	50
440	20241224	133500	181127930	2945	2945	2945	2945	0
441	20241224	133400	181127930	2945	2945	2945	2945	1
442	20241224	133300	181124985	2960	2960	2960	2960	0
443	20241224	133200	181124985	2960	2960	2960	2960	0
444	20241224	133100	181124985	2960	2945	2960	2945	2001
445	20241224	133000	175232025	2945	2945	2945	2945	0
446	20241224	132900	175232025	2945	2950	2950	2945	2341
447	20241224	132800	168326990	2950	2950	2950	2950	1
448	20241224	132700	168324040	2955	2955	2955	2955	0
449	20241224	132600	168324040	2955	2955	2955	2955	17
450	20241224	132500	168273805	2960	2960	2960	2960	0
451	20241224	132400	168273805	2960	2960	2960	2960	0
452	20241224	132300	168273805	2960	2960	2960	2960	0
453	20241224	132200	168273805	2960	2960	2960	2960	0
454	20241224	132100	168273805	2960	2960	2960	2960	0
455	20241224	132000	168273805	2960	2960	2960	2960	0
456	20241224	131900	168273805	2960	2960	2960	2960	1
457	20241224	131800	168270845	2955	2955	2955	2955	0
458	20241224	131700	168270845	2955	2955	2955	2955	0
459	20241224	131600	168270845	2955	2955	2955	2955	1
460	20241224	131500	168267890	2965	2965	2965	2965	0
461	20241224	131400	168267890	2965	2965	2965	2965	0
462	20241224	131300	168267890	2965	2965	2965	2965	0
463	20241224	131200	168267890	2965	2965	2965	2965	0
464	20241224	131100	168267890	2965	2965	2965	2965	0
465	20241224	131000	168267890	2965	2965	2965	2965	0
466	20241224	130900	168267890	2965	2965	2965	2965	0
467	20241224	130800	168267890	2965	2965	2965	2965	0
468	20241224	130700	168267890	2965	2965	2965	2965	0
469	20241224	130600	168267890	2965	2965	2965	2965	0
470	20241224	130500	168267890	2965	2965	2965	2965	0
471	20241224	130400	168267890	2965	2965	2965	2965	0
472	20241224	130300	168267890	2965	2965	2965	2965	1
473	20241224	130200	168264925	2955	2955	2955	2955	0
474	20241224	130100	168264925	2955	2955	2955	2955	0
475	20241224	130000	168264925	2955	2955	2955	2955	0
476	20241224	125900	168264925	2955	2955	2955	2955	1
477	20241224	125800	168261970	2965	2965	2965	2965	0
478	20241224	125700	168261970	2965	2965	2965	2965	0
479	20241224	125600	168261970	2965	2965	2965	2965	0
480	20241224	125500	168261970	2965	2965	2965	2965	0
481	20241224	125400	168261970	2965	2965	2965	2965	0
482	20241224	125300	168261970	2965	2965	2965	2965	0
483	20241224	125200	168261970	2965	2965	2965	2965	0
484	20241224	125100	168261970	2965	2965	2965	2965	0
485	20241224	125000	168261970	2965	2965	2965	2965	0
486	20241224	124900	168261970	2965	2965	2965	2965	0
487	20241224	124800	168261970	2965	2965	2965	2965	1
488	20241224	124700	168259005	2955	2955	2955	2955	0
489	20241224	124600	168259005	2955	2955	2955	2955	0
490	20241224	124500	168259005	2955	2955	2955	2955	0
491	20241224	124400	168259005	2955	2955	2955	2955	0
492	20241224	124300	168259005	2955	2955	2955	2955	0
493	20241224	124200	168259005	2955	2955	2955	2955	1
494	20241224	124100	168256050	2965	2965	2965	2965	0
495	20241224	124000	168256050	2965	2965	2965	2965	0
496	20241224	123900	168256050	2965	2965	2965	2965	0
497	20241224	123800	168256050	2965	2965	2965	2965	0
498	20241224	123700	168256050	2965	2965	2965	2965	1
499	20241224	123600	168253085	2950	2950	2950	2950	0
500	20241224	123500	168253085	2950	2955	2955	2950	110
501	20241224	123400	167928580	2950	2950	2950	2950	0
502	20241224	123300	167928580	2950	2950	2950	2950	0
503	20241224	123200	167928580	2950	2950	2950	2950	0
504	20241224	123100	167928580	2950	2950	2950	2950	0
505	20241224	123000	167928580	2950	2955	2955	2950	349
506	20241224	122900	166897495	2965	2965	2965	2965	0
507	20241224	122800	166897495	2965	2960	2965	2960	3
508	20241224	122700	166888610	2960	2960	2960	2960	0
509	20241224	122600	166888610	2960	2960	2960	2960	0
510	20241224	122500	166888610	2960	2955	2960	2955	41
511	20241224	122400	166767255	2960	2960	2960	2960	0
512	20241224	122300	166767255	2960	2960	2960	2960	0
513	20241224	122200	166767255	2960	2960	2960	2960	1
514	20241224	122100	166764295	2955	2955	2955	2955	0
515	20241224	122000	166764295	2955	2955	2955	2955	0
516	20241224	121900	166764295	2955	2955	2955	2955	0
517	20241224	121800	166764295	2955	2955	2955	2955	0
518	20241224	121700	166764295	2955	2955	2955	2955	0
519	20241224	121600	166764295	2955	2960	2960	2955	616
520	20241224	121500	164941260	2955	2955	2955	2955	0
521	20241224	121400	164941260	2955	2955	2955	2955	0
522	20241224	121300	164941260	2955	2955	2955	2955	0
523	20241224	121200	164941260	2955	2955	2955	2955	0
524	20241224	121100	164941260	2955	2955	2955	2955	0
525	20241224	121000	164941260	2955	2955	2955	2955	0
526	20241224	120900	164941260	2955	2955	2955	2955	0
527	20241224	120800	164941260	2955	2955	2955	2955	1
528	20241224	120700	164938305	2960	2960	2960	2960	0
529	20241224	120600	164938305	2960	2960	2960	2960	0
530	20241224	120500	164938305	2960	2960	2960	2960	0
531	20241224	120400	164938305	2960	2960	2960	2960	0
532	20241224	120300	164938305	2960	2960	2960	2960	0
533	20241224	120200	164938305	2960	2960	2960	2960	0
534	20241224	120100	164938305	2960	2960	2960	2960	16
535	20241224	120000	164890945	2965	2965	2965	2965	0
536	20241224	115900	164890945	2965	2965	2965	2965	0
537	20241224	115800	164890945	2965	2965	2965	2965	0
538	20241224	115700	164890945	2965	2965	2965	2965	0
539	20241224	115600	164890945	2965	2965	2965	2965	0
540	20241224	115500	164890945	2965	2965	2965	2965	0
541	20241224	115400	164890945	2965	2965	2965	2965	0
542	20241224	115300	164890945	2965	2965	2965	2965	0
543	20241224	115200	164890945	2965	2965	2965	2965	1
544	20241224	115100	164887980	2960	2960	2960	2960	0
545	20241224	115000	164887980	2960	2960	2960	2960	1
546	20241224	114900	164885020	2960	2960	2960	2960	38
547	20241224	114800	164772540	2965	2965	2965	2965	0
548	20241224	114700	164772540	2965	2965	2965	2965	0
549	20241224	114600	164772540	2965	2965	2965	2965	0
550	20241224	114500	164772540	2965	2965	2965	2965	0
551	20241224	114400	164772540	2965	2965	2965	2965	0
552	20241224	114300	164772540	2965	2965	2965	2965	0
553	20241224	114200	164772540	2965	2965	2965	2965	0
554	20241224	114100	164772540	2965	2965	2965	2965	0
555	20241224	114000	164772540	2965	2965	2965	2965	0
556	20241224	113900	164772540	2965	2965	2965	2965	0
557	20241224	113800	164772540	2965	2965	2965	2965	0
558	20241224	113700	164772540	2965	2965	2965	2965	0
559	20241224	113600	164772540	2965	2965	2965	2965	0
560	20241224	113500	164772540	2965	2965	2965	2965	1
561	20241224	113400	164769575	2950	2950	2950	2950	0
562	20241224	113300	164769575	2950	2950	2950	2950	1
563	20241224	113200	164766625	2955	2955	2955	2955	500
564	20241224	113100	163289125	2955	2955	2955	2955	500
565	20241224	113000	161811625	2960	2960	2960	2960	0
566	20241224	112900	161811625	2960	2960	2960	2960	0
567	20241224	112800	161811625	2960	2960	2960	2960	0
568	20241224	112700	161811625	2960	2960	2960	2960	0
569	20241224	112600	161811625	2960	2960	2960	2960	0
570	20241224	112500	161811625	2960	2960	2960	2960	0
571	20241224	112400	161811625	2960	2960	2960	2960	0
572	20241224	112300	161811625	2960	2960	2960	2960	0
573	20241224	112200	161811625	2960	2960	2960	2960	4448
574	20241224	112100	148645545	2945	2960	2960	2945	3147
575	20241224	112000	139332140	2960	2960	2960	2960	0
576	20241224	111900	139332140	2960	2960	2960	2960	5
577	20241224	111800	139317340	2950	2950	2950	2950	0
578	20241224	111700	139317340	2950	2950	2950	2950	0
579	20241224	111600	139317340	2950	2950	2950	2950	1
580	20241224	111500	139314390	2945	2945	2945	2945	0
581	20241224	111400	139314390	2945	2945	2945	2945	0
582	20241224	111300	139314390	2945	2950	2950	2945	3861
583	20241224	111200	127925140	2950	2950	2950	2950	0
584	20241224	111100	127925140	2950	2950	2950	2950	0
585	20241224	111000	127925140	2950	2950	2950	2950	0
586	20241224	110900	127925140	2950	2950	2950	2950	0
587	20241224	110800	127925140	2950	2950	2950	2950	0
588	20241224	110700	127925140	2950	2950	2950	2950	0
589	20241224	110600	127925140	2950	2950	2950	2950	0
590	20241224	110500	127925140	2950	2950	2950	2950	0
591	20241224	110400	127925140	2950	2950	2950	2950	0
592	20241224	110300	127925140	2950	2950	2950	2950	0
593	20241224	110200	127925140	2950	2950	2950	2950	0
594	20241224	110100	127925140	2950	2950	2950	2950	0
595	20241224	110000	127925140	2950	2950	2950	2950	0
596	20241224	105900	127925140	2950	2950	2950	2950	1
597	20241224	105800	127922190	2960	2960	2960	2960	0
598	20241224	105700	127922190	2960	2960	2960	2960	0
599	20241224	105600	127922190	2960	2960	2960	2960	0
600	20241224	105500	127922190	2960	2960	2960	2960	0
601	20241224	105400	127922190	2960	2960	2960	2960	0
602	20241224	105300	127922190	2960	2960	2960	2960	0
603	20241224	105200	127922190	2960	2960	2960	2960	0
604	20241224	105100	127922190	2960	2960	2960	2960	0
605	20241224	105000	127922190	2960	2960	2960	2960	0
606	20241224	104900	127922190	2960	2960	2960	2960	0
607	20241224	104800	127922190	2960	2960	2960	2960	0
608	20241224	104700	127922190	2960	2960	2960	2960	0
609	20241224	104600	127922190	2960	2960	2960	2960	0
610	20241224	104500	127922190	2960	2960	2960	2960	1
611	20241224	104400	127919230	2945	2945	2945	2945	0
612	20241224	104300	127919230	2945	2945	2945	2945	4
613	20241224	104200	127907450	2945	2945	2945	2945	1
614	20241224	104100	127904505	2960	2960	2960	2960	0
615	20241224	104000	127904505	2960	2960	2960	2960	0
616	20241224	103900	127904505	2960	2960	2960	2960	0
617	20241224	103800	127904505	2960	2960	2960	2960	0
618	20241224	103700	127904505	2960	2960	2960	2960	0
619	20241224	103600	127904505	2960	2960	2960	2960	0
620	20241224	103500	127904505	2960	2960	2960	2960	0
621	20241224	103400	127904505	2960	2960	2960	2960	0
622	20241224	103300	127904505	2960	2960	2960	2960	0
623	20241224	103200	127904505	2960	2960	2960	2960	0
624	20241224	103100	127904505	2960	2960	2960	2960	34
625	20241224	103000	127803865	2960	2960	2960	2960	0
626	20241224	102900	127803865	2960	2960	2960	2960	0
627	20241224	102800	127803865	2960	2960	2960	2960	0
628	20241224	102700	127803865	2960	2960	2960	2960	0
629	20241224	102600	127803865	2960	2960	2960	2960	0
630	20241224	102500	127803865	2960	2960	2960	2960	1
631	20241224	102400	127800905	2945	2945	2945	2945	1
632	20241224	102300	127797960	2965	2965	2965	2965	0
633	20241224	102200	127797960	2965	2950	2965	2950	823
634	20241224	102100	125370095	2950	2950	2950	2950	101
635	20241224	102000	125072145	2950	2950	2950	2950	400
636	20241224	101900	123892145	2955	2955	2955	2955	0
637	20241224	101800	123892145	2955	2960	2960	2955	6977
638	20241224	101700	103274610	2960	2960	2960	2960	0
639	20241224	101600	103274610	2960	2960	2960	2960	290
640	20241224	101500	102416210	2960	2960	2960	2960	0
641	20241224	101400	102416210	2960	2960	2960	2960	0
642	20241224	101300	102416210	2960	2960	2960	2960	40
643	20241224	101200	102297810	2955	2955	2955	2955	100
644	20241224	101100	102002310	2960	2960	2960	2960	0
645	20241224	101000	102002310	2960	2960	2960	2960	0
646	20241224	100900	102002310	2960	2960	2960	2960	0
647	20241224	100800	102002310	2960	2960	2960	2960	17
648	20241224	100700	101951990	2955	2955	2955	2955	1
649	20241224	100600	101949035	2955	2955	2955	2955	317
650	20241224	100500	101012300	2955	2955	2955	2955	0
651	20241224	100400	101012300	2955	2955	2955	2955	0
652	20241224	100300	101012300	2955	2955	2955	2955	6
653	20241224	100200	100994570	2945	2945	2945	2945	0
654	20241224	100100	100994570	2945	2945	2945	2945	0
655	20241224	100000	100994570	2945	2945	2945	2945	0
656	20241224	095900	100994570	2945	2945	2945	2945	0
657	20241224	095800	100994570	2945	2945	2945	2945	0
658	20241224	095700	100994570	2945	2945	2945	2945	0
659	20241224	095600	100994570	2945	2950	2950	2945	695
660	20241224	095500	98946515	2955	2955	2955	2955	0
661	20241224	095400	98946515	2955	2955	2955	2955	0
662	20241224	095300	98946515	2955	2955	2955	2955	0
663	20241224	095200	98946515	2955	2955	2955	2955	139
664	20241224	095100	98535770	2960	2960	2960	2960	1
665	20241224	095000	98532810	2960	2955	2960	2955	4
666	20241224	094900	98520975	2960	2960	2960	2960	0
667	20241224	094800	98520975	2960	2960	2960	2960	0
668	20241224	094700	98520975	2960	2960	2960	2960	0
669	20241224	094600	98520975	2960	2960	2960	2960	0
670	20241224	094500	98520975	2960	2960	2960	2960	0
671	20241224	094400	98520975	2960	2960	2960	2960	0
672	20241224	094300	98520975	2960	2960	2960	2960	6
673	20241224	094200	98503215	2960	2960	2960	2960	11
674	20241224	094100	98470655	2960	2960	2960	2960	3
675	20241224	094000	98461775	2955	2955	2955	2955	34
676	20241224	093900	98361305	2955	2955	2955	2955	0
677	20241224	093800	98361305	2955	2955	2955	2955	79
678	20241224	093700	98127860	2955	2955	2955	2955	659
679	20241224	093600	96180515	2960	2960	2960	2960	1
680	20241224	093500	96177555	2960	2960	2960	2960	2
681	20241224	093400	96171635	2955	2955	2955	2955	0
682	20241224	093300	96171635	2955	2955	2955	2955	2
683	20241224	093200	96165725	2960	2960	2960	2960	28
684	20241224	093100	96082845	2960	2960	2960	2960	0
685	20241224	093000	96082845	2960	2960	2960	2960	0
686	20241224	092900	96082845	2960	2960	2960	2960	80
687	20241224	092800	95846045	2960	2960	2960	2960	0
688	20241224	092700	95846045	2960	2960	2960	2960	10
689	20241224	092600	95816445	2960	2960	2960	2960	0
690	20241224	092500	95816445	2960	2960	2960	2960	0
691	20241224	092400	95816445	2960	2960	2960	2960	0
692	20241224	092300	95816445	2960	2955	2960	2955	447
693	20241224	092200	94495340	2955	2960	2960	2955	1700
694	20241224	092100	89466890	2960	2960	2960	2960	0
695	20241224	092000	89466890	2960	2960	2960	2960	145
696	20241224	091900	89037690	2960	2960	2960	2960	0
697	20241224	091800	89037690	2960	2960	2960	2960	0
698	20241224	091700	89037690	2960	2960	2960	2960	1
699	20241224	091600	89034730	2960	2975	2975	2960	2759
700	20241224	091500	80851840	2975	2975	2975	2975	48
701	20241224	091400	80709040	2975	2975	2975	2975	1039
702	20241224	091300	77618015	2980	2990	2990	2980	589
703	20241224	091200	75859820	2990	3020	3020	2990	582
704	20241224	091100	74106410	3005	2980	3020	2975	18914
705	20241224	091000	17312185	2975	2950	2975	2950	3289
706	20241224	090900	7579985	2935	2940	2940	2935	70
707	20241224	090800	7374520	2940	2945	2945	2940	349
708	20241224	090700	6348405	2945	2945	2945	2945	18
709	20241224	090600	6295395	2945	2945	2945	2945	250
710	20241224	090500	5559145	2945	2945	2945	2945	0
711	20241224	090400	5559145	2945	2945	2945	2945	227
712	20241224	090300	4890630	2955	2955	2955	2955	0
713	20241224	090200	4890630	2955	2955	2955	2955	1
714	20241224	090100	4887675	2925	2925	2925	2925	0
715	20241224	090000	4887675	2925	2925	2925	2925	1671