KissMeData/223250/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204800	247119695	2940	2940	2940	2940	2085
3	20241224	204700	247119695	2940	2940	2940	2940	0
4	20241224	204600	247119695	2940	2940	2940	2940	0
5	20241224	204500	247119695	2940	2940	2940	2940	0
6	20241224	204400	247119695	2940	2940	2940	2940	0
7	20241224	204300	247119695	2940	2940	2940	2940	0
8	20241224	204200	247119695	2940	2940	2940	2940	0
9	20241224	204100	247119695	2940	2940	2940	2940	0
10	20241224	204000	247119695	2940	2940	2940	2940	0
11	20241224	203900	247119695	2940	2940	2940	2940	0
12	20241224	203800	247119695	2940	2940	2940	2940	0
13	20241224	203700	247119695	2940	2940	2940	2940	0
14	20241224	203600	247119695	2940	2940	2940	2940	0
15	20241224	203500	247119695	2940	2940	2940	2940	0
16	20241224	203400	247119695	2940	2940	2940	2940	0
17	20241224	203300	247119695	2940	2940	2940	2940	0
18	20241224	203200	247119695	2940	2940	2940	2940	0
19	20241224	203100	247119695	2940	2940	2940	2940	0
20	20241224	203000	247119695	2940	2940	2940	2940	0
21	20241224	202900	247119695	2940	2940	2940	2940	0
22	20241224	202800	247119695	2940	2940	2940	2940	0
23	20241224	202700	247119695	2940	2940	2940	2940	0
24	20241224	202600	247119695	2940	2940	2940	2940	0
25	20241224	202500	247119695	2940	2940	2940	2940	0
26	20241224	202400	247119695	2940	2940	2940	2940	0
27	20241224	202300	247119695	2940	2940	2940	2940	0
28	20241224	202200	247119695	2940	2940	2940	2940	0
29	20241224	202100	247119695	2940	2940	2940	2940	0
30	20241224	202000	247119695	2940	2940	2940	2940	0
31	20241224	201900	247119695	2940	2940	2940	2940	0
32	20241224	201800	247119695	2940	2940	2940	2940	2085
33	20241224	201700	247119695	2940	2940	2940	2940	0
34	20241224	201600	247119695	2940	2940	2940	2940	0
35	20241224	201500	247119695	2940	2940	2940	2940	0
36	20241224	201400	247119695	2940	2940	2940	2940	0
37	20241224	201300	247119695	2940	2940	2940	2940	0
38	20241224	201200	247119695	2940	2940	2940	2940	0
39	20241224	201100	247119695	2940	2940	2940	2940	0
40	20241224	201000	247119695	2940	2940	2940	2940	0
41	20241224	200900	247119695	2940	2940	2940	2940	0
42	20241224	200800	247119695	2940	2940	2940	2940	0
43	20241224	200700	247119695	2940	2940	2940	2940	0
44	20241224	200600	247119695	2940	2940	2940	2940	0
45	20241224	200500	247119695	2940	2940	2940	2940	0
46	20241224	200400	247119695	2940	2940	2940	2940	0
47	20241224	200300	247119695	2940	2940	2940	2940	0
48	20241224	200200	247119695	2940	2940	2940	2940	0
49	20241224	200100	247119695	2940	2940	2940	2940	0
50	20241224	200000	247119695	2940	2940	2940	2940	0
51	20241224	195900	247119695	2940	2940	2940	2940	0
52	20241224	195800	247119695	2940	2940	2940	2940	0
53	20241224	195700	247119695	2940	2940	2940	2940	0
54	20241224	195600	247119695	2940	2940	2940	2940	0
55	20241224	195500	247119695	2940	2940	2940	2940	0
56	20241224	195400	247119695	2940	2940	2940	2940	0
57	20241224	195300	247119695	2940	2940	2940	2940	0
58	20241224	195200	247119695	2940	2940	2940	2940	0
59	20241224	195100	247119695	2940	2940	2940	2940	0
60	20241224	195000	247119695	2940	2940	2940	2940	0
61	20241224	194900	247119695	2940	2940	2940	2940	0
62	20241224	194800	247119695	2940	2940	2940	2940	2085
63	20241224	194700	247119695	2940	2940	2940	2940	0
64	20241224	194600	247119695	2940	2940	2940	2940	0
65	20241224	194500	247119695	2940	2940	2940	2940	0
66	20241224	194400	247119695	2940	2940	2940	2940	0
67	20241224	194300	247119695	2940	2940	2940	2940	0
68	20241224	194200	247119695	2940	2940	2940	2940	0
69	20241224	194100	247119695	2940	2940	2940	2940	0
70	20241224	194000	247119695	2940	2940	2940	2940	0
71	20241224	193900	247119695	2940	2940	2940	2940	0
72	20241224	193800	247119695	2940	2940	2940	2940	0
73	20241224	193700	247119695	2940	2940	2940	2940	0
74	20241224	193600	247119695	2940	2940	2940	2940	0
75	20241224	193500	247119695	2940	2940	2940	2940	0
76	20241224	193400	247119695	2940	2940	2940	2940	0
77	20241224	193300	247119695	2940	2940	2940	2940	0
78	20241224	193200	247119695	2940	2940	2940	2940	0
79	20241224	193100	247119695	2940	2940	2940	2940	0
80	20241224	193000	247119695	2940	2940	2940	2940	0
81	20241224	192900	247119695	2940	2940	2940	2940	0
82	20241224	192800	247119695	2940	2940	2940	2940	0
83	20241224	192700	247119695	2940	2940	2940	2940	0
84	20241224	192600	247119695	2940	2940	2940	2940	0
85	20241224	192500	247119695	2940	2940	2940	2940	0
86	20241224	192400	247119695	2940	2940	2940	2940	0
87	20241224	192300	247119695	2940	2940	2940	2940	0
88	20241224	192200	247119695	2940	2940	2940	2940	0
89	20241224	192100	247119695	2940	2940	2940	2940	0
90	20241224	192000	247119695	2940	2940	2940	2940	0
91	20241224	191900	247119695	2940	2940	2940	2940	0
92	20241224	191800	247119695	2940	2940	2940	2940	2085
93	20241224	191700	247119695	2940	2940	2940	2940	0
94	20241224	191600	247119695	2940	2940	2940	2940	0
95	20241224	191500	247119695	2940	2940	2940	2940	0
96	20241224	191400	247119695	2940	2940	2940	2940	0
97	20241224	191300	247119695	2940	2940	2940	2940	0
98	20241224	191200	247119695	2940	2940	2940	2940	0
99	20241224	191100	247119695	2940	2940	2940	2940	0
100	20241224	191000	247119695	2940	2940	2940	2940	0
101	20241224	190900	247119695	2940	2940	2940	2940	0
102	20241224	190800	247119695	2940	2940	2940	2940	0
103	20241224	190700	247119695	2940	2940	2940	2940	0
104	20241224	190600	247119695	2940	2940	2940	2940	0
105	20241224	190500	247119695	2940	2940	2940	2940	0
106	20241224	190400	247119695	2940	2940	2940	2940	0
107	20241224	190300	247119695	2940	2940	2940	2940	0
108	20241224	190200	247119695	2940	2940	2940	2940	0
109	20241224	190100	247119695	2940	2940	2940	2940	0
110	20241224	190000	247119695	2940	2940	2940	2940	0
111	20241224	185900	247119695	2940	2940	2940	2940	0
112	20241224	185800	247119695	2940	2940	2940	2940	0
113	20241224	185700	247119695	2940	2940	2940	2940	0
114	20241224	185600	247119695	2940	2940	2940	2940	0
115	20241224	185500	247119695	2940	2940	2940	2940	0
116	20241224	185400	247119695	2940	2940	2940	2940	0
117	20241224	185300	247119695	2940	2940	2940	2940	0
118	20241224	185200	247119695	2940	2940	2940	2940	0
119	20241224	185100	247119695	2940	2940	2940	2940	0
120	20241224	185000	247119695	2940	2940	2940	2940	0
121	20241224	184900	247119695	2940	2940	2940	2940	0
122	20241224	184800	247119695	2940	2940	2940	2940	2085
123	20241224	184700	247119695	2940	2940	2940	2940	0
124	20241224	184600	247119695	2940	2940	2940	2940	0
125	20241224	184500	247119695	2940	2940	2940	2940	0
126	20241224	184400	247119695	2940	2940	2940	2940	0
127	20241224	184300	247119695	2940	2940	2940	2940	0
128	20241224	184200	247119695	2940	2940	2940	2940	0
129	20241224	184100	247119695	2940	2940	2940	2940	0
130	20241224	184000	247119695	2940	2940	2940	2940	0
131	20241224	183900	247119695	2940	2940	2940	2940	0
132	20241224	183800	247119695	2940	2940	2940	2940	0
133	20241224	183700	247119695	2940	2940	2940	2940	0
134	20241224	183600	247119695	2940	2940	2940	2940	0
135	20241224	183500	247119695	2940	2940	2940	2940	0
136	20241224	183400	247119695	2940	2940	2940	2940	0
137	20241224	183300	247119695	2940	2940	2940	2940	0
138	20241224	183200	247119695	2940	2940	2940	2940	0
139	20241224	183100	247119695	2940	2940	2940	2940	0
140	20241224	183000	247119695	2940	2940	2940	2940	0
141	20241224	182900	247119695	2940	2940	2940	2940	0
142	20241224	182800	247119695	2940	2940	2940	2940	0
143	20241224	182700	247119695	2940	2940	2940	2940	0
144	20241224	182600	247119695	2940	2940	2940	2940	0
145	20241224	182500	247119695	2940	2940	2940	2940	0
146	20241224	182400	247119695	2940	2940	2940	2940	0
147	20241224	182300	247119695	2940	2940	2940	2940	0
148	20241224	182200	247119695	2940	2940	2940	2940	0
149	20241224	182100	247119695	2940	2940	2940	2940	0
150	20241224	182000	247119695	2940	2940	2940	2940	0
151	20241224	181900	247119695	2940	2940	2940	2940	0
152	20241224	181800	247119695	2940	2940	2940	2940	2085
153	20241224	181700	247119695	2940	2940	2940	2940	0
154	20241224	181600	247119695	2940	2940	2940	2940	0
155	20241224	181500	247119695	2940	2940	2940	2940	0
156	20241224	181400	247119695	2940	2940	2940	2940	0
157	20241224	181300	247119695	2940	2940	2940	2940	0
158	20241224	181200	247119695	2940	2940	2940	2940	0
159	20241224	181100	247119695	2940	2940	2940	2940	0
160	20241224	181000	247119695	2940	2940	2940	2940	0
161	20241224	180900	247119695	2940	2940	2940	2940	0
162	20241224	180800	247119695	2940	2940	2940	2940	0
163	20241224	180700	247119695	2940	2940	2940	2940	0
164	20241224	180600	247119695	2940	2940	2940	2940	0
165	20241224	180500	247119695	2940	2940	2940	2940	0
166	20241224	180400	247119695	2940	2940	2940	2940	0
167	20241224	180300	247119695	2940	2940	2940	2940	0
168	20241224	180200	247119695	2940	2940	2940	2940	0
169	20241224	180100	247119695	2940	2940	2940	2940	0
170	20241224	180000	247119695	2940	2940	2940	2940	0
171	20241224	175900	247119695	2940	2940	2940	2940	0
172	20241224	175800	247119695	2940	2940	2940	2940	0
173	20241224	175700	247119695	2940	2940	2940	2940	0
174	20241224	175600	247119695	2940	2940	2940	2940	0
175	20241224	175500	247119695	2940	2940	2940	2940	0
176	20241224	175400	247119695	2940	2940	2940	2940	0
177	20241224	175300	247119695	2940	2940	2940	2940	0
178	20241224	175200	247119695	2940	2940	2940	2940	0
179	20241224	175100	247119695	2940	2940	2940	2940	0
180	20241224	175000	247119695	2940	2940	2940	2940	0
181	20241224	174900	247119695	2940	2940	2940	2940	0
182	20241224	174800	247119695	2940	2940	2940	2940	2085
183	20241224	174700	247119695	2940	2940	2940	2940	0
184	20241224	174600	247119695	2940	2940	2940	2940	0
185	20241224	174500	247119695	2940	2940	2940	2940	0
186	20241224	174400	247119695	2940	2940	2940	2940	0
187	20241224	174300	247119695	2940	2940	2940	2940	0
188	20241224	174200	247119695	2940	2940	2940	2940	0
189	20241224	174100	247119695	2940	2940	2940	2940	0
190	20241224	174000	247119695	2940	2940	2940	2940	0
191	20241224	173900	247119695	2940	2940	2940	2940	0
192	20241224	173800	247119695	2940	2940	2940	2940	0
193	20241224	173700	247119695	2940	2940	2940	2940	0
194	20241224	173600	247119695	2940	2940	2940	2940	0
195	20241224	173500	247119695	2940	2940	2940	2940	0
196	20241224	173400	247119695	2940	2940	2940	2940	0
197	20241224	173300	247119695	2940	2940	2940	2940	0
198	20241224	173200	247119695	2940	2940	2940	2940	0
199	20241224	173100	247119695	2940	2940	2940	2940	0
200	20241224	173000	247119695	2940	2940	2940	2940	0
201	20241224	172900	247119695	2940	2940	2940	2940	0
202	20241224	172800	247119695	2940	2940	2940	2940	0
203	20241224	172700	247119695	2940	2940	2940	2940	0
204	20241224	172600	247119695	2940	2940	2940	2940	0
205	20241224	172500	247119695	2940	2940	2940	2940	0
206	20241224	172400	247119695	2940	2940	2940	2940	0
207	20241224	172300	247119695	2940	2940	2940	2940	0
208	20241224	172200	247119695	2940	2940	2940	2940	0
209	20241224	172100	247119695	2940	2940	2940	2940	0
210	20241224	172000	247119695	2940	2940	2940	2940	0
211	20241224	171900	247119695	2940	2940	2940	2940	0
212	20241224	171800	247119695	2940	2940	2940	2940	2085
213	20241224	171700	247119695	2940	2940	2940	2940	0
214	20241224	171600	247119695	2940	2940	2940	2940	0
215	20241224	171500	247119695	2940	2940	2940	2940	0
216	20241224	171400	247119695	2940	2940	2940	2940	0
217	20241224	171300	247119695	2940	2940	2940	2940	0
218	20241224	171200	247119695	2940	2940	2940	2940	0
219	20241224	171100	247119695	2940	2940	2940	2940	0
220	20241224	171000	247119695	2940	2940	2940	2940	0
221	20241224	170900	247119695	2940	2940	2940	2940	0
222	20241224	170800	247119695	2940	2940	2940	2940	0
223	20241224	170700	247119695	2940	2940	2940	2940	0
224	20241224	170600	247119695	2940	2940	2940	2940	0
225	20241224	170500	247119695	2940	2940	2940	2940	0
226	20241224	170400	247119695	2940	2940	2940	2940	0
227	20241224	170300	247119695	2940	2940	2940	2940	0
228	20241224	170200	247119695	2940	2940	2940	2940	0
229	20241224	170100	247119695	2940	2940	2940	2940	0
230	20241224	170000	247119695	2940	2940	2940	2940	0
231	20241224	165900	247119695	2940	2940	2940	2940	0
232	20241224	165800	247119695	2940	2940	2940	2940	0
233	20241224	165700	247119695	2940	2940	2940	2940	0
234	20241224	165600	247119695	2940	2940	2940	2940	0
235	20241224	165500	247119695	2940	2940	2940	2940	0
236	20241224	165400	247119695	2940	2940	2940	2940	0
237	20241224	165300	247119695	2940	2940	2940	2940	0
238	20241224	165200	247119695	2940	2940	2940	2940	0
239	20241224	165100	247119695	2940	2940	2940	2940	0
240	20241224	165000	247119695	2940	2940	2940	2940	0
241	20241224	164900	247119695	2940	2940	2940	2940	0
242	20241224	164800	247119695	2940	2940	2940	2940	2085
243	20241224	164700	247119695	2940	2940	2940	2940	0
244	20241224	164600	247119695	2940	2940	2940	2940	0
245	20241224	164500	247119695	2940	2940	2940	2940	0
246	20241224	164400	247119695	2940	2940	2940	2940	0
247	20241224	164300	247119695	2940	2940	2940	2940	0
248	20241224	164200	247119695	2940	2940	2940	2940	0
249	20241224	164100	247119695	2940	2940	2940	2940	0
250	20241224	164000	247119695	2940	2940	2940	2940	0
251	20241224	163900	247119695	2940	2940	2940	2940	0
252	20241224	163800	247119695	2940	2940	2940	2940	0
253	20241224	163700	247119695	2940	2940	2940	2940	0
254	20241224	163600	247119695	2940	2940	2940	2940	0
255	20241224	163500	247119695	2940	2940	2940	2940	0
256	20241224	163400	247119695	2940	2940	2940	2940	0
257	20241224	163300	247119695	2940	2940	2940	2940	0
258	20241224	163200	247119695	2940	2940	2940	2940	0
259	20241224	163100	247119695	2940	2940	2940	2940	0
260	20241224	163000	247119695	2940	2940	2940	2940	0
261	20241224	162900	247119695	2940	2940	2940	2940	0
262	20241224	162800	247119695	2940	2940	2940	2940	0
263	20241224	162700	247119695	2940	2940	2940	2940	0
264	20241224	162600	247119695	2940	2940	2940	2940	0
265	20241224	162500	247119695	2940	2940	2940	2940	0
266	20241224	162400	247119695	2940	2940	2940	2940	0
267	20241224	162300	247119695	2940	2940	2940	2940	0
268	20241224	162200	247119695	2940	2940	2940	2940	0
269	20241224	162100	247119695	2940	2940	2940	2940	0
270	20241224	162000	247119695	2940	2940	2940	2940	0
271	20241224	161900	247119695	2940	2940	2940	2940	0
272	20241224	161800	247119695	2940	2940	2940	2940	2085
273	20241224	161700	247119695	2940	2940	2940	2940	0
274	20241224	161600	247119695	2940	2940	2940	2940	0
275	20241224	161500	247119695	2940	2940	2940	2940	0
276	20241224	161400	247119695	2940	2940	2940	2940	0
277	20241224	161300	247119695	2940	2940	2940	2940	0
278	20241224	161200	247119695	2940	2940	2940	2940	0
279	20241224	161100	247119695	2940	2940	2940	2940	0
280	20241224	161000	247119695	2940	2940	2940	2940	0
281	20241224	160900	247119695	2940	2940	2940	2940	0
282	20241224	160800	247119695	2940	2940	2940	2940	0
283	20241224	160700	247119695	2940	2940	2940	2940	0
284	20241224	160600	247119695	2940	2940	2940	2940	0
285	20241224	160500	247119695	2940	2940	2940	2940	0
286	20241224	160400	247119695	2940	2940	2940	2940	0
287	20241224	160300	247119695	2940	2940	2940	2940	0
288	20241224	160200	247119695	2940	2940	2940	2940	0
289	20241224	160100	247119695	2940	2940	2940	2940	0
290	20241224	160000	247119695	2940	2940	2940	2940	0
291	20241224	155900	247119695	2940	2940	2940	2940	0
292	20241224	155800	247119695	2940	2940	2940	2940	0
293	20241224	155700	247119695	2940	2940	2940	2940	0
294	20241224	155600	247119695	2940	2940	2940	2940	0
295	20241224	155500	247119695	2940	2940	2940	2940	0
296	20241224	155400	247119695	2940	2940	2940	2940	0
297	20241224	155300	247119695	2940	2940	2940	2940	0
298	20241224	155200	247119695	2940	2940	2940	2940	0
299	20241224	155100	247119695	2940	2940	2940	2940	0
300	20241224	155000	247119695	2940	2940	2940	2940	0
301	20241224	154900	247119695	2940	2940	2940	2940	0
302	20241224	154800	247119695	2940	2940	2940	2940	2085
303	20241224	154700	247119695	2940	2940	2940	2940	0
304	20241224	154600	247119695	2940	2940	2940	2940	0
305	20241224	154500	247119695	2940	2940	2940	2940	0
306	20241224	154400	247119695	2940	2940	2940	2940	0
307	20241224	154300	247119695	2940	2940	2940	2940	0
308	20241224	154200	247119695	2940	2940	2940	2940	0
309	20241224	154100	247119695	2940	2940	2940	2940	0
310	20241224	154000	247119695	2940	2940	2940	2940	0
311	20241224	153900	247119695	2940	2940	2940	2940	0
312	20241224	153800	247119695	2940	2940	2940	2940	0
313	20241224	153700	247119695	2940	2940	2940	2940	0
314	20241224	153600	247119695	2940	2940	2940	2940	0
315	20241224	153500	247119695	2940	2940	2940	2940	0
316	20241224	153400	247119695	2940	2940	2940	2940	0
317	20241224	153300	247119695	2940	2940	2940	2940	0
318	20241224	153200	247119695	2940	2940	2940	2940	0
319	20241224	153100	247119695	2940	2940	2940	2940	0
320	20241224	153000	247119695	2940	2940	2940	2940	2085
321	20241224	152900	240989795	2945	2945	2945	2945	0
322	20241224	152800	240989795	2945	2945	2945	2945	0
323	20241224	152700	240989795	2945	2945	2945	2945	0
324	20241224	152600	240989795	2945	2945	2945	2945	0
325	20241224	152500	240989795	2945	2945	2945	2945	0
326	20241224	152400	240989795	2945	2945	2945	2945	0
327	20241224	152300	240989795	2945	2945	2945	2945	0
328	20241224	152200	240989795	2945	2945	2945	2945	0
329	20241224	152100	240989795	2945	2945	2945	2945	0
330	20241224	152000	240989795	2945	2945	2945	2945	0
331	20241224	151900	240989795	2945	2945	2945	2940	653
332	20241224	151800	239069710	2945	2945	2945	2945	3
333	20241224	151700	239060875	2940	2940	2940	2940	1000
334	20241224	151600	236120875	2940	2940	2940	2940	0
335	20241224	151500	236120875	2940	2940	2940	2940	0
336	20241224	151400	236120875	2940	2940	2940	2940	100
337	20241224	151300	235826875	2940	2940	2940	2940	0
338	20241224	151200	235826875	2940	2940	2940	2940	100
339	20241224	151100	235532875	2945	2945	2945	2945	0
340	20241224	151000	235532875	2945	2945	2945	2945	0
341	20241224	150900	235532875	2945	2945	2945	2945	0
342	20241224	150800	235532875	2945	2945	2945	2945	317
343	20241224	150700	234599310	2950	2950	2950	2950	0
344	20241224	150600	234599310	2950	2950	2950	2950	0
345	20241224	150500	234599310	2950	2950	2950	2950	0
346	20241224	150400	234599310	2950	2950	2950	2950	200
347	20241224	150300	234009310	2950	2940	2950	2940	31
348	20241224	150200	233918160	2950	2950	2950	2950	0
349	20241224	150100	233918160	2950	2950	2950	2950	1
350	20241224	150000	233915210	2945	2945	2945	2945	322
351	20241224	145900	232966920	2945	2945	2945	2945	0
352	20241224	145800	232966920	2945	2945	2945	2945	0
353	20241224	145700	232966920	2945	2945	2945	2945	0
354	20241224	145600	232966920	2945	2945	2945	2945	0
355	20241224	145500	232966920	2945	2945	2945	2945	0
356	20241224	145400	232966920	2945	2945	2945	2945	1
357	20241224	145300	232963975	2940	2940	2940	2940	20
358	20241224	145200	232905175	2940	2940	2940	2940	0
359	20241224	145100	232905175	2940	2940	2940	2940	10
360	20241224	145000	232875775	2945	2945	2945	2945	0
361	20241224	144900	232875775	2945	2945	2945	2945	0
362	20241224	144800	232875775	2945	2945	2945	2945	0
363	20241224	144700	232875775	2945	2945	2945	2945	0
364	20241224	144600	232875775	2945	2945	2945	2945	2
365	20241224	144500	232869885	2945	2945	2945	2945	0
366	20241224	144400	232869885	2945	2945	2945	2945	0
367	20241224	144300	232869885	2945	2945	2945	2945	1
368	20241224	144200	232866940	2950	2950	2950	2950	0
369	20241224	144100	232866940	2950	2950	2950	2950	0
370	20241224	144000	232866940	2950	2950	2950	2950	0
371	20241224	143900	232866940	2950	2950	2950	2950	1
372	20241224	143800	232863990	2940	2940	2940	2940	0
373	20241224	143700	232863990	2940	2940	2940	2940	30
374	20241224	143600	232775790	2950	2950	2950	2950	0
375	20241224	143500	232775790	2950	2950	2950	2950	0
376	20241224	143400	232775790	2950	2950	2950	2950	0
377	20241224	143300	232775790	2950	2950	2950	2950	0
378	20241224	143200	232775790	2950	2950	2950	2950	258
379	20241224	143100	232014690	2940	2945	2950	2940	694
380	20241224	143000	229970880	2950	2950	2950	2950	0
381	20241224	142900	229970880	2950	2945	2950	2945	112
382	20241224	142800	229640535	2955	2955	2955	2945	243
383	20241224	142700	228922480	2950	2950	2950	2950	1201
384	20241224	142600	225379530	2960	2960	2960	2960	0
385	20241224	142500	225379530	2960	2960	2960	2960	0
386	20241224	142400	225379530	2960	2960	2960	2960	0
387	20241224	142300	225379530	2960	2960	2960	2960	0
388	20241224	142200	225379530	2960	2960	2960	2960	162
389	20241224	142100	224900010	2965	2965	2965	2965	0
390	20241224	142000	224900010	2965	2955	2965	2955	3193
391	20241224	141900	215450895	2955	2955	2955	2955	404
392	20241224	141800	214257075	2955	2950	2955	2950	230
393	20241224	141700	213578550	2950	2950	2950	2950	84
394	20241224	141600	213330750	2945	2945	2945	2945	30
395	20241224	141500	213242400	2945	2945	2945	2945	0
396	20241224	141400	213242400	2945	2945	2945	2945	0
397	20241224	141300	213242400	2945	2945	2945	2945	0
398	20241224	141200	213242400	2945	2945	2945	2945	50
399	20241224	141100	213095150	2945	2945	2945	2945	103
400	20241224	141000	212791815	2945	2945	2945	2945	0
401	20241224	140900	212791815	2945	2945	2945	2945	0
402	20241224	140800	212791815	2945	2945	2945	2945	0
403	20241224	140700	212791815	2945	2945	2945	2945	755
404	20241224	140600	210568340	2950	2945	2950	2945	500
405	20241224	140500	209093395	2945	2945	2945	2945	499
406	20241224	140400	207623840	2950	2955	2955	2945	716
407	20241224	140300	205508560	2950	2950	2950	2950	1001
408	20241224	140200	202555610	2945	2945	2945	2945	49
409	20241224	140100	202411305	2945	2945	2945	2945	0
410	20241224	140000	202411305	2945	2945	2945	2945	2987
411	20241224	135900	193614590	2945	2945	2945	2945	0
412	20241224	135800	193614590	2945	2945	2945	2945	1
413	20241224	135700	193611645	2940	2940	2940	2940	0
414	20241224	135600	193611645	2940	2940	2940	2940	0
415	20241224	135500	193611645	2940	2940	2940	2940	0
416	20241224	135400	193611645	2940	2940	2940	2940	572
417	20241224	135300	191929965	2945	2945	2950	2945	353
418	20241224	135200	190890375	2945	2945	2945	2945	49
419	20241224	135100	190746070	2950	2950	2950	2950	0
420	20241224	135000	190746070	2950	2950	2950	2950	0
421	20241224	134900	190746070	2950	2950	2950	2950	0
422	20241224	134800	190746070	2950	2940	2950	2940	836
423	20241224	134700	188280140	2945	2945	2945	2945	275
424	20241224	134600	187470265	2945	2945	2945	2945	0
425	20241224	134500	187470265	2945	2945	2945	2945	0
426	20241224	134400	187470265	2945	2945	2945	2945	0
427	20241224	134300	187470265	2945	2945	2945	2945	0
428	20241224	134200	187470265	2945	2945	2945	2945	0
429	20241224	134100	187470265	2945	2945	2945	2945	0
430	20241224	134000	187470265	2945	2945	2945	2945	0
431	20241224	133900	187470265	2945	2945	2945	2945	0
432	20241224	133800	187470265	2945	2945	2945	2945	0
433	20241224	133700	187470265	2945	2945	2945	2945	0
434	20241224	133600	187470265	2945	2945	2945	2945	0
435	20241224	133500	187470265	2945	2945	2945	2945	0
436	20241224	133400	187470265	2945	2945	2945	2945	0
437	20241224	133300	187470265	2945	2945	2945	2945	0
438	20241224	133200	187470265	2945	2945	2945	2945	0
439	20241224	133100	187470265	2945	2945	2945	2945	100
440	20241224	133000	187175765	2950	2950	2950	2950	0
441	20241224	132900	187175765	2950	2950	2950	2950	0
442	20241224	132800	187175765	2950	2940	2950	2940	2754
443	20241224	132700	179062585	2940	2930	2940	2930	1420
444	20241224	132600	174891585	2930	2930	2930	2930	112
445	20241224	132500	174563425	2930	2930	2930	2930	1
446	20241224	132400	174560495	2925	2925	2925	2925	1521
447	20241224	132300	170111570	2925	2925	2925	2925	1
448	20241224	132200	170108645	2925	2925	2925	2925	0
449	20241224	132100	170108645	2925	2925	2925	2925	7
450	20241224	132000	170088170	2930	2930	2930	2930	0
451	20241224	131900	170088170	2930	2925	2930	2925	101
452	20241224	131800	169792740	2930	2930	2930	2930	1453
453	20241224	131700	165535450	2935	2935	2935	2935	0
454	20241224	131600	165535450	2935	2930	2935	2930	527
455	20241224	131500	163990130	2935	2935	2935	2935	0
456	20241224	131400	163990130	2935	2930	2935	2930	27
457	20241224	131300	163911015	2935	2935	2935	2935	0
458	20241224	131200	163911015	2935	2935	2935	2935	13
459	20241224	131100	163872860	2935	2935	2935	2935	1
460	20241224	131000	163869925	2930	2930	2930	2930	200
461	20241224	130900	163283925	2940	2940	2940	2940	0
462	20241224	130800	163283925	2940	2940	2940	2940	0
463	20241224	130700	163283925	2940	2940	2940	2940	0
464	20241224	130600	163283925	2940	2940	2940	2940	0
465	20241224	130500	163283925	2940	2930	2940	2930	36
466	20241224	130400	163178435	2940	2940	2940	2940	10
467	20241224	130300	163149035	2940	2935	2940	2930	1115
468	20241224	130200	159875090	2935	2930	2935	2930	21
469	20241224	130100	159813505	2930	2925	2930	2925	720
470	20241224	130000	157703915	2925	2925	2925	2925	0
471	20241224	125900	157703915	2925	2925	2925	2925	21
472	20241224	125800	157642490	2930	2930	2930	2930	0
473	20241224	125700	157642490	2930	2930	2930	2930	100
474	20241224	125600	157349490	2930	2930	2930	2930	0
475	20241224	125500	157349490	2930	2930	2930	2930	4
476	20241224	125400	157337770	2930	2930	2930	2930	170
477	20241224	125300	156839670	2930	2930	2930	2930	0
478	20241224	125200	156839670	2930	2920	2930	2920	63
479	20241224	125100	156655700	2930	2930	2930	2930	0
480	20241224	125000	156655700	2930	2920	2930	2920	624
481	20241224	124900	154831885	2925	2925	2925	2925	301
482	20241224	124800	153951460	2920	2915	2920	2915	684
483	20241224	124700	151954225	2915	2915	2915	2915	0
484	20241224	124600	151954225	2915	2915	2915	2915	0
485	20241224	124500	151954225	2915	2915	2915	2915	2
486	20241224	124400	151948395	2920	2915	2920	2915	8
487	20241224	124300	151925060	2915	2920	2920	2915	107
488	20241224	124200	151612625	2920	2920	2920	2920	0
489	20241224	124100	151612625	2920	2915	2920	2910	172
490	20241224	124000	151111565	2910	2910	2910	2910	19
491	20241224	123900	151056275	2915	2915	2915	2915	0
492	20241224	123800	151056275	2915	2910	2915	2910	50
493	20241224	123700	150910770	2910	2910	2910	2910	0
494	20241224	123600	150910770	2910	2910	2910	2910	0
495	20241224	123500	150910770	2910	2910	2910	2910	0
496	20241224	123400	150910770	2910	2910	2910	2910	0
497	20241224	123300	150910770	2910	2905	2910	2905	646
498	20241224	123200	149034135	2900	2900	2905	2900	379
499	20241224	123100	147933195	2905	2905	2905	2905	4
500	20241224	123000	147921575	2910	2910	2910	2910	0
501	20241224	122900	147921575	2910	2910	2910	2910	0
502	20241224	122800	147921575	2910	2905	2910	2905	2082
503	20241224	122700	141873355	2910	2910	2910	2910	0
504	20241224	122600	141873355	2910	2910	2910	2910	0
505	20241224	122500	141873355	2910	2910	2910	2910	1
506	20241224	122400	141870445	2915	2915	2915	2915	1
507	20241224	122300	141867530	2910	2910	2910	2910	0
508	20241224	122200	141867530	2910	2910	2910	2910	101
509	20241224	122100	141573620	2915	2915	2915	2915	1
510	20241224	122000	141570705	2910	2910	2910	2910	0
511	20241224	121900	141570705	2910	2910	2910	2910	1
512	20241224	121800	141567795	2910	2910	2910	2910	60
513	20241224	121700	141393195	2910	2910	2910	2910	0
514	20241224	121600	141393195	2910	2905	2910	2905	11
515	20241224	121500	141361235	2910	2910	2910	2910	0
516	20241224	121400	141361235	2910	2910	2910	2910	0
517	20241224	121300	141361235	2910	2910	2910	2910	0
518	20241224	121200	141361235	2910	2910	2910	2910	1
519	20241224	121100	141358325	2905	2905	2905	2905	0
520	20241224	121000	141358325	2905	2905	2905	2905	0
521	20241224	120900	141358325	2905	2910	2910	2905	81
522	20241224	120800	141122765	2915	2915	2915	2915	1
523	20241224	120700	141119850	2910	2910	2910	2910	16
524	20241224	120600	141073290	2905	2905	2905	2905	49
525	20241224	120500	140930945	2905	2905	2905	2905	280
526	20241224	120400	140117545	2905	2905	2905	2905	0
527	20241224	120300	140117545	2905	2905	2905	2905	1
528	20241224	120200	140114640	2910	2910	2910	2910	0
529	20241224	120100	140114640	2910	2905	2910	2905	381
530	20241224	120000	139007830	2905	2905	2905	2905	1
531	20241224	115900	139004925	2910	2905	2910	2905	23
532	20241224	115800	138938000	2910	2910	2910	2910	0
533	20241224	115700	138938000	2910	2910	2910	2910	0
534	20241224	115600	138938000	2910	2910	2910	2910	0
535	20241224	115500	138938000	2910	2910	2910	2910	61
536	20241224	115400	138760490	2910	2910	2910	2910	10
537	20241224	115300	138731390	2915	2915	2915	2915	0
538	20241224	115200	138731390	2915	2915	2915	2915	0
539	20241224	115100	138731390	2915	2915	2915	2915	0
540	20241224	115000	138731390	2915	2915	2915	2915	1
541	20241224	114900	138728475	2905	2905	2905	2905	0
542	20241224	114800	138728475	2905	2905	2905	2905	0
543	20241224	114700	138728475	2905	2905	2905	2905	0
544	20241224	114600	138728475	2905	2905	2905	2905	500
545	20241224	114500	137275975	2905	2905	2905	2905	0
546	20241224	114400	137275975	2905	2905	2905	2905	1
547	20241224	114300	137273070	2910	2910	2910	2910	1
548	20241224	114200	137270160	2910	2910	2910	2910	0
549	20241224	114100	137270160	2910	2910	2910	2910	0
550	20241224	114000	137270160	2910	2915	2925	2910	201
551	20241224	113900	136685135	2910	2910	2910	2910	0
552	20241224	113800	136685135	2910	2910	2910	2910	457
553	20241224	113700	135355265	2910	2910	2910	2910	2
554	20241224	113600	135349445	2910	2910	2910	2910	945
555	20241224	113500	132599495	2915	2920	2920	2915	21
556	20241224	113400	132538230	2925	2925	2925	2925	63
557	20241224	113300	132353955	2920	2915	2920	2915	126
558	20241224	113200	131986415	2915	2915	2915	2915	40
559	20241224	113100	131869815	2910	2910	2910	2910	0
560	20241224	113000	131869815	2910	2910	2910	2910	0
561	20241224	112900	131869815	2910	2910	2910	2910	9
562	20241224	112800	131843625	2910	2910	2910	2910	0
563	20241224	112700	131843625	2910	2910	2910	2910	0
564	20241224	112600	131843625	2910	2910	2910	2910	1
565	20241224	112500	131840715	2910	2910	2910	2910	0
566	20241224	112400	131840715	2910	2910	2910	2910	1
567	20241224	112300	131837805	2915	2915	2915	2915	0
568	20241224	112200	131837805	2915	2915	2915	2915	0
569	20241224	112100	131837805	2915	2915	2915	2915	0
570	20241224	112000	131837805	2915	2910	2915	2910	64
571	20241224	111900	131651270	2910	2910	2910	2910	0
572	20241224	111800	131651270	2910	2910	2910	2910	95
573	20241224	111700	131374820	2910	2905	2910	2905	11
574	20241224	111600	131342860	2905	2905	2905	2905	0
575	20241224	111500	131342860	2905	2915	2915	2905	1604
576	20241224	111400	126677950	2915	2915	2915	2915	0
577	20241224	111300	126677950	2915	2915	2920	2915	6
578	20241224	111200	126660450	2915	2925	2925	2915	22
579	20241224	111100	126596310	2920	2915	2920	2915	1360
580	20241224	111000	122631850	2925	2925	2925	2925	0
581	20241224	110900	122631850	2925	2920	2925	2920	4
582	20241224	110800	122620160	2920	2920	2920	2920	151
583	20241224	110700	122179240	2925	2925	2925	2925	1
584	20241224	110600	122176315	2920	2920	2920	2920	49
585	20241224	110500	122033235	2925	2925	2925	2925	1
586	20241224	110400	122030310	2920	2920	2920	2920	100
587	20241224	110300	121738310	2915	2920	2925	2915	1107
588	20241224	110200	118511335	2915	2915	2915	2915	1000
589	20241224	110100	115596335	2920	2920	2920	2920	0
590	20241224	110000	115596335	2920	2920	2920	2920	0
591	20241224	105900	115596335	2920	2920	2920	2920	0
592	20241224	105800	115596335	2920	2920	2930	2920	343
593	20241224	105700	114593865	2930	2920	2930	2920	52
594	20241224	105600	114442015	2930	2930	2930	2930	0
595	20241224	105500	114442015	2930	2915	2930	2915	107
596	20241224	105400	114129570	2920	2920	2920	2920	150
597	20241224	105300	113691570	2940	2940	2940	2940	0
598	20241224	105200	113691570	2940	2920	2940	2920	51
599	20241224	105100	113542630	2925	2940	2940	2925	54
600	20241224	105000	113384665	2925	2930	2930	2925	322
601	20241224	104900	112442705	2945	2925	2945	2925	939
602	20241224	104800	109685715	2915	2915	2915	2915	851
603	20241224	104700	107205050	2925	2925	2925	2925	0
604	20241224	104600	107205050	2925	2925	2925	2925	0
605	20241224	104500	107205050	2925	2920	2925	2910	1643
606	20241224	104400	102415690	2920	2915	2920	2915	2
607	20241224	104300	102409855	2925	2915	2925	2915	2
608	20241224	104200	102404015	2920	2920	2920	2915	360
609	20241224	104100	101352820	2915	2920	2920	2915	2
610	20241224	104000	101346985	2915	2915	2915	2915	1
611	20241224	103900	101344070	2920	2920	2920	2915	3
612	20241224	103800	101335315	2915	2915	2915	2915	1008
613	20241224	103700	98396995	2915	2920	2920	2915	2
614	20241224	103600	98391160	2915	2920	2920	2915	12
615	20241224	103500	98356125	2915	2915	2920	2915	1261
616	20241224	103400	94680305	2930	2930	2930	2915	4
617	20241224	103300	94668615	2915	2920	2925	2915	1724
618	20241224	103200	89634940	2915	2915	2915	2915	1
619	20241224	103100	89632025	2920	2915	2920	2915	7
620	20241224	103000	89611605	2920	2915	2920	2915	170
621	20241224	102900	89116050	2915	2920	2920	2915	167
622	20241224	102800	88628415	2925	2925	2925	2925	1
623	20241224	102700	88625490	2930	2930	2930	2930	0
624	20241224	102600	88625490	2930	2930	2930	2930	0
625	20241224	102500	88625490	2930	2930	2930	2930	0
626	20241224	102400	88625490	2930	2925	2930	2925	68
627	20241224	102300	88426255	2930	2930	2930	2930	0
628	20241224	102200	88426255	2930	2925	2930	2920	180
629	20241224	102100	87899940	2930	2930	2930	2930	0
630	20241224	102000	87899940	2930	2930	2930	2930	0
631	20241224	101900	87899940	2930	2930	2930	2930	0
632	20241224	101800	87899940	2930	2930	2930	2930	1
633	20241224	101700	87897010	2925	2925	2925	2925	0
634	20241224	101600	87897010	2925	2925	2925	2925	0
635	20241224	101500	87897010	2925	2930	2930	2925	13
636	20241224	101400	87858930	2930	2930	2930	2925	356
637	20241224	101300	86817250	2930	2930	2930	2930	1
638	20241224	101200	86814320	2915	2920	2920	2915	2
639	20241224	101100	86808485	2915	2920	2930	2915	20
640	20241224	101000	86750065	2920	2930	2930	2920	177
641	20241224	100900	86233205	2925	2930	2930	2920	3601
642	20241224	100800	75717090	2920	2925	2930	2920	602
643	20241224	100700	73956240	2930	2930	2930	2925	56
644	20241224	100600	73792175	2925	2930	2930	2925	2
645	20241224	100500	73786320	2925	2925	2925	2925	122
646	20241224	100400	73429470	2930	2930	2930	2930	0
647	20241224	100300	73429470	2930	2930	2930	2925	902
648	20241224	100200	70786710	2940	2940	2940	2940	1
649	20241224	100100	70783770	2935	2945	2945	2935	291
650	20241224	100000	69929675	2940	2935	2940	2935	71
651	20241224	095900	69721285	2945	2945	2945	2945	40
652	20241224	095800	69603485	2950	2955	2955	2950	30
653	20241224	095700	69514935	2955	2945	2955	2945	4
654	20241224	095600	69503135	2945	2950	2950	2945	13
655	20241224	095500	69464845	2945	2930	2945	2930	889
656	20241224	095400	66846785	2940	2940	2940	2930	93
657	20241224	095300	66573480	2930	2930	2930	2930	1
658	20241224	095200	66570550	2930	2940	2940	2930	585
659	20241224	095100	64853160	2940	2945	2945	2940	752
660	20241224	095000	62642025	2940	2950	2950	2940	1672
661	20241224	094900	57718085	2950	2950	2950	2950	41
662	20241224	094800	57597135	2950	2945	2950	2945	100
663	20241224	094700	57302630	2950	2950	2955	2950	230
664	20241224	094600	56624125	2955	2955	2955	2955	0
665	20241224	094500	56624125	2955	2955	2960	2955	12
666	20241224	094400	56588660	2950	2950	2955	2950	52
667	20241224	094300	56435250	2950	2950	2960	2945	78
668	20241224	094200	56204875	2950	2950	2960	2945	1066
669	20241224	094100	53063215	2950	2970	2970	2950	2017
670	20241224	094000	47112425	2970	2970	2970	2970	0
671	20241224	093900	47112425	2970	2970	2970	2970	0
672	20241224	093800	47112425	2970	2955	2970	2955	373
673	20241224	093700	46010165	2970	2960	2970	2960	100
674	20241224	093600	45714030	2960	2950	2960	2945	65
675	20241224	093500	45522585	2945	2960	2960	2945	80
676	20241224	093400	45286680	2955	2950	2955	2950	1367
677	20241224	093300	41250230	2950	2950	2955	2945	5
678	20241224	093200	41235485	2945	2955	2960	2945	917
679	20241224	093100	38529115	2945	2955	2960	2945	2049
680	20241224	093000	32486300	2950	2950	2955	2950	8
681	20241224	092900	32462670	2950	2950	2950	2950	34
682	20241224	092800	32362370	2955	2955	2955	2955	1812
683	20241224	092700	27007910	2960	2960	2960	2960	404
684	20241224	092600	25812070	2970	2970	2970	2970	3
685	20241224	092500	25803160	2970	2970	2970	2960	1130
686	20241224	092400	22458110	2965	2960	2965	2960	317
687	20241224	092300	21518385	2960	2965	2965	2955	10
688	20241224	092200	21488785	2960	2965	2965	2960	144
689	20241224	092100	21062165	2970	2970	2970	2970	10
690	20241224	092000	21032465	2980	2970	2980	2965	1486
691	20241224	091900	16619250	2990	2970	2990	2970	454
692	20241224	091800	15264325	2970	2960	2970	2960	4
693	20241224	091700	15252475	2960	2965	2965	2960	3020
694	20241224	091600	6298275	2965	2965	2965	2965	70
695	20241224	091500	6090725	2965	2965	2965	2965	3
696	20241224	091400	6081830	2965	2965	2965	2965	1
697	20241224	091300	6078865	2945	2965	2965	2945	2
698	20241224	091200	6072955	2945	2945	2945	2945	0
699	20241224	091100	6072955	2945	2960	2965	2945	5
700	20241224	091000	6058180	2945	2945	2965	2940	298
701	20241224	090900	5178285	2950	2955	2970	2950	614
702	20241224	090800	3364020	2970	2970	2970	2970	1
703	20241224	090700	3361050	2955	2955	2955	2955	0
704	20241224	090600	3361050	2955	2960	2960	2955	228
705	20241224	090500	2686175	2965	2980	2980	2965	56
706	20241224	090400	2520120	2965	2965	2965	2965	1
707	20241224	090300	2517155	2980	2970	2985	2965	45
708	20241224	090200	2383530	2985	2985	2985	2985	0
709	20241224	090100	2383530	2985	2985	2985	2985	0
710	20241224	090000	2383530	2985	2980	2985	2970	800