KissMeData/123570/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202300	52721350	2335	2335	2335	2335	1314
3	20241223	202200	52721350	2335	2335	2335	2335	0
4	20241223	202100	52721350	2335	2335	2335	2335	0
5	20241223	202000	52721350	2335	2335	2335	2335	0
6	20241223	201900	52721350	2335	2335	2335	2335	0
7	20241223	201800	52721350	2335	2335	2335	2335	0
8	20241223	201700	52721350	2335	2335	2335	2335	0
9	20241223	201600	52721350	2335	2335	2335	2335	0
10	20241223	201500	52721350	2335	2335	2335	2335	0
11	20241223	201400	52721350	2335	2335	2335	2335	0
12	20241223	201300	52721350	2335	2335	2335	2335	0
13	20241223	201200	52721350	2335	2335	2335	2335	0
14	20241223	201100	52721350	2335	2335	2335	2335	0
15	20241223	201000	52721350	2335	2335	2335	2335	0
16	20241223	200900	52721350	2335	2335	2335	2335	0
17	20241223	200800	52721350	2335	2335	2335	2335	0
18	20241223	200700	52721350	2335	2335	2335	2335	0
19	20241223	200600	52721350	2335	2335	2335	2335	0
20	20241223	200500	52721350	2335	2335	2335	2335	0
21	20241223	200400	52721350	2335	2335	2335	2335	0
22	20241223	200300	52721350	2335	2335	2335	2335	0
23	20241223	200200	52721350	2335	2335	2335	2335	0
24	20241223	200100	52721350	2335	2335	2335	2335	0
25	20241223	200000	52721350	2335	2335	2335	2335	0
26	20241223	195900	52721350	2335	2335	2335	2335	0
27	20241223	195800	52721350	2335	2335	2335	2335	0
28	20241223	195700	52721350	2335	2335	2335	2335	0
29	20241223	195600	52721350	2335	2335	2335	2335	0
30	20241223	195500	52721350	2335	2335	2335	2335	0
31	20241223	195400	52721350	2335	2335	2335	2335	0
32	20241223	195300	52721350	2335	2335	2335	2335	1314
33	20241223	195200	52721350	2335	2335	2335	2335	0
34	20241223	195100	52721350	2335	2335	2335	2335	0
35	20241223	195000	52721350	2335	2335	2335	2335	0
36	20241223	194900	52721350	2335	2335	2335	2335	0
37	20241223	194800	52721350	2335	2335	2335	2335	0
38	20241223	194700	52721350	2335	2335	2335	2335	0
39	20241223	194600	52721350	2335	2335	2335	2335	0
40	20241223	194500	52721350	2335	2335	2335	2335	0
41	20241223	194400	52721350	2335	2335	2335	2335	0
42	20241223	194300	52721350	2335	2335	2335	2335	0
43	20241223	194200	52721350	2335	2335	2335	2335	0
44	20241223	194100	52721350	2335	2335	2335	2335	0
45	20241223	194000	52721350	2335	2335	2335	2335	0
46	20241223	193900	52721350	2335	2335	2335	2335	0
47	20241223	193800	52721350	2335	2335	2335	2335	0
48	20241223	193700	52721350	2335	2335	2335	2335	0
49	20241223	193600	52721350	2335	2335	2335	2335	0
50	20241223	193500	52721350	2335	2335	2335	2335	0
51	20241223	193400	52721350	2335	2335	2335	2335	0
52	20241223	193300	52721350	2335	2335	2335	2335	0
53	20241223	193200	52721350	2335	2335	2335	2335	0
54	20241223	193100	52721350	2335	2335	2335	2335	0
55	20241223	193000	52721350	2335	2335	2335	2335	0
56	20241223	192900	52721350	2335	2335	2335	2335	0
57	20241223	192800	52721350	2335	2335	2335	2335	0
58	20241223	192700	52721350	2335	2335	2335	2335	0
59	20241223	192600	52721350	2335	2335	2335	2335	0
60	20241223	192500	52721350	2335	2335	2335	2335	0
61	20241223	192400	52721350	2335	2335	2335	2335	0
62	20241223	192300	52721350	2335	2335	2335	2335	1314
63	20241223	192200	52721350	2335	2335	2335	2335	0
64	20241223	192100	52721350	2335	2335	2335	2335	0
65	20241223	192000	52721350	2335	2335	2335	2335	0
66	20241223	191900	52721350	2335	2335	2335	2335	0
67	20241223	191800	52721350	2335	2335	2335	2335	0
68	20241223	191700	52721350	2335	2335	2335	2335	0
69	20241223	191600	52721350	2335	2335	2335	2335	0
70	20241223	191500	52721350	2335	2335	2335	2335	0
71	20241223	191400	52721350	2335	2335	2335	2335	0
72	20241223	191300	52721350	2335	2335	2335	2335	0
73	20241223	191200	52721350	2335	2335	2335	2335	0
74	20241223	191100	52721350	2335	2335	2335	2335	0
75	20241223	191000	52721350	2335	2335	2335	2335	0
76	20241223	190900	52721350	2335	2335	2335	2335	0
77	20241223	190800	52721350	2335	2335	2335	2335	0
78	20241223	190700	52721350	2335	2335	2335	2335	0
79	20241223	190600	52721350	2335	2335	2335	2335	0
80	20241223	190500	52721350	2335	2335	2335	2335	0
81	20241223	190400	52721350	2335	2335	2335	2335	0
82	20241223	190300	52721350	2335	2335	2335	2335	0
83	20241223	190200	52721350	2335	2335	2335	2335	0
84	20241223	190100	52721350	2335	2335	2335	2335	0
85	20241223	190000	52721350	2335	2335	2335	2335	0
86	20241223	185900	52721350	2335	2335	2335	2335	0
87	20241223	185800	52721350	2335	2335	2335	2335	0
88	20241223	185700	52721350	2335	2335	2335	2335	0
89	20241223	185600	52721350	2335	2335	2335	2335	0
90	20241223	185500	52721350	2335	2335	2335	2335	0
91	20241223	185400	52721350	2335	2335	2335	2335	0
92	20241223	185300	52721350	2335	2335	2335	2335	1314
93	20241223	185200	52721350	2335	2335	2335	2335	0
94	20241223	185100	52721350	2335	2335	2335	2335	0
95	20241223	185000	52721350	2335	2335	2335	2335	0
96	20241223	184900	52721350	2335	2335	2335	2335	0
97	20241223	184800	52721350	2335	2335	2335	2335	0
98	20241223	184700	52721350	2335	2335	2335	2335	0
99	20241223	184600	52721350	2335	2335	2335	2335	0
100	20241223	184500	52721350	2335	2335	2335	2335	0
101	20241223	184400	52721350	2335	2335	2335	2335	0
102	20241223	184300	52721350	2335	2335	2335	2335	0
103	20241223	184200	52721350	2335	2335	2335	2335	0
104	20241223	184100	52721350	2335	2335	2335	2335	0
105	20241223	184000	52721350	2335	2335	2335	2335	0
106	20241223	183900	52721350	2335	2335	2335	2335	0
107	20241223	183800	52721350	2335	2335	2335	2335	0
108	20241223	183700	52721350	2335	2335	2335	2335	0
109	20241223	183600	52721350	2335	2335	2335	2335	0
110	20241223	183500	52721350	2335	2335	2335	2335	0
111	20241223	183400	52721350	2335	2335	2335	2335	0
112	20241223	183300	52721350	2335	2335	2335	2335	0
113	20241223	183200	52721350	2335	2335	2335	2335	0
114	20241223	183100	52721350	2335	2335	2335	2335	0
115	20241223	183000	52721350	2335	2335	2335	2335	0
116	20241223	182900	52721350	2335	2335	2335	2335	0
117	20241223	182800	52721350	2335	2335	2335	2335	0
118	20241223	182700	52721350	2335	2335	2335	2335	0
119	20241223	182600	52721350	2335	2335	2335	2335	0
120	20241223	182500	52721350	2335	2335	2335	2335	0
121	20241223	182400	52721350	2335	2335	2335	2335	0
122	20241223	182300	52721350	2335	2335	2335	2335	1314
123	20241223	182200	52721350	2335	2335	2335	2335	0
124	20241223	182100	52721350	2335	2335	2335	2335	0
125	20241223	182000	52721350	2335	2335	2335	2335	0
126	20241223	181900	52721350	2335	2335	2335	2335	0
127	20241223	181800	52721350	2335	2335	2335	2335	0
128	20241223	181700	52721350	2335	2335	2335	2335	0
129	20241223	181600	52721350	2335	2335	2335	2335	0
130	20241223	181500	52721350	2335	2335	2335	2335	0
131	20241223	181400	52721350	2335	2335	2335	2335	0
132	20241223	181300	52721350	2335	2335	2335	2335	0
133	20241223	181200	52721350	2335	2335	2335	2335	0
134	20241223	181100	52721350	2335	2335	2335	2335	0
135	20241223	181000	52721350	2335	2335	2335	2335	0
136	20241223	180900	52721350	2335	2335	2335	2335	0
137	20241223	180800	52721350	2335	2335	2335	2335	0
138	20241223	180700	52721350	2335	2335	2335	2335	0
139	20241223	180600	52721350	2335	2335	2335	2335	0
140	20241223	180500	52721350	2335	2335	2335	2335	0
141	20241223	180400	52721350	2335	2335	2335	2335	0
142	20241223	180300	52721350	2335	2335	2335	2335	0
143	20241223	180200	52721350	2335	2335	2335	2335	0
144	20241223	180100	52721350	2335	2335	2335	2335	0
145	20241223	180000	52721350	2335	2335	2335	2335	0
146	20241223	175900	52721350	2335	2335	2335	2335	0
147	20241223	175800	52721350	2335	2335	2335	2335	0
148	20241223	175700	52721350	2335	2335	2335	2335	0
149	20241223	175600	52721350	2335	2335	2335	2335	0
150	20241223	175500	52721350	2335	2335	2335	2335	0
151	20241223	175400	52721350	2335	2335	2335	2335	0
152	20241223	175300	52721350	2335	2335	2335	2335	1314
153	20241223	175200	52721350	2335	2335	2335	2335	0
154	20241223	175100	52721350	2335	2335	2335	2335	0
155	20241223	175000	52721350	2335	2335	2335	2335	0
156	20241223	174900	52721350	2335	2335	2335	2335	0
157	20241223	174800	52721350	2335	2335	2335	2335	0
158	20241223	174700	52721350	2335	2335	2335	2335	0
159	20241223	174600	52721350	2335	2335	2335	2335	0
160	20241223	174500	52721350	2335	2335	2335	2335	0
161	20241223	174400	52721350	2335	2335	2335	2335	0
162	20241223	174300	52721350	2335	2335	2335	2335	0
163	20241223	174200	52721350	2335	2335	2335	2335	0
164	20241223	174100	52721350	2335	2335	2335	2335	0
165	20241223	174000	52721350	2335	2335	2335	2335	0
166	20241223	173900	52721350	2335	2335	2335	2335	0
167	20241223	173800	52721350	2335	2335	2335	2335	0
168	20241223	173700	52721350	2335	2335	2335	2335	0
169	20241223	173600	52721350	2335	2335	2335	2335	0
170	20241223	173500	52721350	2335	2335	2335	2335	0
171	20241223	173400	52721350	2335	2335	2335	2335	0
172	20241223	173300	52721350	2335	2335	2335	2335	0
173	20241223	173200	52721350	2335	2335	2335	2335	0
174	20241223	173100	52721350	2335	2335	2335	2335	0
175	20241223	173000	52721350	2335	2335	2335	2335	0
176	20241223	172900	52721350	2335	2335	2335	2335	0
177	20241223	172800	52721350	2335	2335	2335	2335	0
178	20241223	172700	52721350	2335	2335	2335	2335	0
179	20241223	172600	52721350	2335	2335	2335	2335	0
180	20241223	172500	52721350	2335	2335	2335	2335	0
181	20241223	172400	52721350	2335	2335	2335	2335	0
182	20241223	172300	52721350	2335	2335	2335	2335	1314
183	20241223	172200	52721350	2335	2335	2335	2335	0
184	20241223	172100	52721350	2335	2335	2335	2335	0
185	20241223	172000	52721350	2335	2335	2335	2335	0
186	20241223	171900	52721350	2335	2335	2335	2335	0
187	20241223	171800	52721350	2335	2335	2335	2335	0
188	20241223	171700	52721350	2335	2335	2335	2335	0
189	20241223	171600	52721350	2335	2335	2335	2335	0
190	20241223	171500	52721350	2335	2335	2335	2335	0
191	20241223	171400	52721350	2335	2335	2335	2335	0
192	20241223	171300	52721350	2335	2335	2335	2335	0
193	20241223	171200	52721350	2335	2335	2335	2335	0
194	20241223	171100	52721350	2335	2335	2335	2335	0
195	20241223	171000	52721350	2335	2335	2335	2335	0
196	20241223	170900	52721350	2335	2335	2335	2335	0
197	20241223	170800	52721350	2335	2335	2335	2335	0
198	20241223	170700	52721350	2335	2335	2335	2335	0
199	20241223	170600	52721350	2335	2335	2335	2335	0
200	20241223	170500	52721350	2335	2335	2335	2335	0
201	20241223	170400	52721350	2335	2335	2335	2335	0
202	20241223	170300	52721350	2335	2335	2335	2335	0
203	20241223	170200	52721350	2335	2335	2335	2335	0
204	20241223	170100	52721350	2335	2335	2335	2335	0
205	20241223	170000	52721350	2335	2335	2335	2335	0
206	20241223	165900	52721350	2335	2335	2335	2335	0
207	20241223	165800	52721350	2335	2335	2335	2335	0
208	20241223	165700	52721350	2335	2335	2335	2335	0
209	20241223	165600	52721350	2335	2335	2335	2335	0
210	20241223	165500	52721350	2335	2335	2335	2335	0
211	20241223	165400	52721350	2335	2335	2335	2335	0
212	20241223	165300	52721350	2335	2335	2335	2335	1314
213	20241223	165200	52721350	2335	2335	2335	2335	0
214	20241223	165100	52721350	2335	2335	2335	2335	0
215	20241223	165000	52721350	2335	2335	2335	2335	0
216	20241223	164900	52721350	2335	2335	2335	2335	0
217	20241223	164800	52721350	2335	2335	2335	2335	0
218	20241223	164700	52721350	2335	2335	2335	2335	0
219	20241223	164600	52721350	2335	2335	2335	2335	0
220	20241223	164500	52721350	2335	2335	2335	2335	0
221	20241223	164400	52721350	2335	2335	2335	2335	0
222	20241223	164300	52721350	2335	2335	2335	2335	0
223	20241223	164200	52721350	2335	2335	2335	2335	0
224	20241223	164100	52721350	2335	2335	2335	2335	0
225	20241223	164000	52721350	2335	2335	2335	2335	0
226	20241223	163900	52721350	2335	2335	2335	2335	0
227	20241223	163800	52721350	2335	2335	2335	2335	0
228	20241223	163700	52721350	2335	2335	2335	2335	0
229	20241223	163600	52721350	2335	2335	2335	2335	0
230	20241223	163500	52721350	2335	2335	2335	2335	0
231	20241223	163400	52721350	2335	2335	2335	2335	0
232	20241223	163300	52721350	2335	2335	2335	2335	0
233	20241223	163200	52721350	2335	2335	2335	2335	0
234	20241223	163100	52721350	2335	2335	2335	2335	0
235	20241223	163000	52721350	2335	2335	2335	2335	0
236	20241223	162900	52721350	2335	2335	2335	2335	0
237	20241223	162800	52721350	2335	2335	2335	2335	0
238	20241223	162700	52721350	2335	2335	2335	2335	0
239	20241223	162600	52721350	2335	2335	2335	2335	0
240	20241223	162500	52721350	2335	2335	2335	2335	0
241	20241223	162400	52721350	2335	2335	2335	2335	0
242	20241223	162300	52721350	2335	2335	2335	2335	1314
243	20241223	162200	52721350	2335	2335	2335	2335	0
244	20241223	162100	52721350	2335	2335	2335	2335	0
245	20241223	162000	52721350	2335	2335	2335	2335	0
246	20241223	161900	52721350	2335	2335	2335	2335	0
247	20241223	161800	52721350	2335	2335	2335	2335	0
248	20241223	161700	52721350	2335	2335	2335	2335	0
249	20241223	161600	52721350	2335	2335	2335	2335	0
250	20241223	161500	52721350	2335	2335	2335	2335	0
251	20241223	161400	52721350	2335	2335	2335	2335	0
252	20241223	161300	52721350	2335	2335	2335	2335	0
253	20241223	161200	52721350	2335	2335	2335	2335	0
254	20241223	161100	52721350	2335	2335	2335	2335	0
255	20241223	161000	52721350	2335	2335	2335	2335	0
256	20241223	160900	52721350	2335	2335	2335	2335	0
257	20241223	160800	52721350	2335	2335	2335	2335	0
258	20241223	160700	52721350	2335	2335	2335	2335	0
259	20241223	160600	52721350	2335	2335	2335	2335	0
260	20241223	160500	52721350	2335	2335	2335	2335	0
261	20241223	160400	52721350	2335	2335	2335	2335	0
262	20241223	160300	52721350	2335	2335	2335	2335	0
263	20241223	160200	52721350	2335	2335	2335	2335	0
264	20241223	160100	52721350	2335	2335	2335	2335	0
265	20241223	160000	52721350	2335	2335	2335	2335	0
266	20241223	155900	52721350	2335	2335	2335	2335	0
267	20241223	155800	52721350	2335	2335	2335	2335	0
268	20241223	155700	52721350	2335	2335	2335	2335	0
269	20241223	155600	52721350	2335	2335	2335	2335	0
270	20241223	155500	52721350	2335	2335	2335	2335	0
271	20241223	155400	52721350	2335	2335	2335	2335	0
272	20241223	155300	52721350	2335	2335	2335	2335	1314
273	20241223	155200	52721350	2335	2335	2335	2335	0
274	20241223	155100	52721350	2335	2335	2335	2335	0
275	20241223	155000	52721350	2335	2335	2335	2335	0
276	20241223	154900	52721350	2335	2335	2335	2335	0
277	20241223	154800	52721350	2335	2335	2335	2335	0
278	20241223	154700	52721350	2335	2335	2335	2335	0
279	20241223	154600	52721350	2335	2335	2335	2335	0
280	20241223	154500	52721350	2335	2335	2335	2335	0
281	20241223	154400	52721350	2335	2335	2335	2335	0
282	20241223	154300	52721350	2335	2335	2335	2335	0
283	20241223	154200	52721350	2335	2335	2335	2335	0
284	20241223	154100	52721350	2335	2335	2335	2335	0
285	20241223	154000	52721350	2335	2335	2335	2335	0
286	20241223	153900	52721350	2335	2335	2335	2335	0
287	20241223	153800	52721350	2335	2335	2335	2335	0
288	20241223	153700	52721350	2335	2335	2335	2335	0
289	20241223	153600	52721350	2335	2335	2335	2335	0
290	20241223	153500	52721350	2335	2335	2335	2335	0
291	20241223	153400	52721350	2335	2335	2335	2335	0
292	20241223	153300	52721350	2335	2335	2335	2335	0
293	20241223	153200	52721350	2335	2335	2335	2335	0
294	20241223	153100	52721350	2335	2335	2335	2335	0
295	20241223	153000	52721350	2335	2335	2335	2335	1314
296	20241223	152900	49653160	2330	2330	2330	2330	0
297	20241223	152800	49653160	2330	2330	2330	2330	0
298	20241223	152700	49653160	2330	2330	2330	2330	0
299	20241223	152600	49653160	2330	2330	2330	2330	0
300	20241223	152500	49653160	2330	2330	2330	2330	0
301	20241223	152400	49653160	2330	2330	2330	2330	0
302	20241223	152300	49653160	2330	2330	2330	2330	0
303	20241223	152200	49653160	2330	2330	2330	2330	0
304	20241223	152100	49653160	2330	2330	2330	2330	0
305	20241223	152000	49653160	2330	2330	2330	2330	0
306	20241223	151900	49653160	2330	2330	2330	2330	93
307	20241223	151800	49436470	2335	2330	2335	2330	18
308	20241223	151700	49394525	2335	2335	2335	2335	0
309	20241223	151600	49394525	2335	2335	2335	2335	0
310	20241223	151500	49394525	2335	2335	2335	2335	0
311	20241223	151400	49394525	2335	2335	2335	2335	0
312	20241223	151300	49394525	2335	2330	2335	2330	501
313	20241223	151200	48227190	2340	2340	2340	2340	0
314	20241223	151100	48227190	2340	2340	2340	2340	0
315	20241223	151000	48227190	2340	2340	2340	2340	0
316	20241223	150900	48227190	2340	2340	2340	2340	0
317	20241223	150800	48227190	2340	2330	2340	2330	607
318	20241223	150700	46811810	2345	2345	2345	2345	0
319	20241223	150600	46811810	2345	2345	2345	2345	0
320	20241223	150500	46811810	2345	2345	2345	2345	0
321	20241223	150400	46811810	2345	2345	2345	2345	0
322	20241223	150300	46811810	2345	2345	2345	2345	0
323	20241223	150200	46811810	2345	2345	2345	2345	0
324	20241223	150100	46811810	2345	2345	2345	2345	0
325	20241223	150000	46811810	2345	2345	2345	2345	0
326	20241223	145900	46811810	2345	2345	2345	2345	0
327	20241223	145800	46811810	2345	2340	2345	2340	1070
328	20241223	145700	44306400	2340	2340	2340	2340	0
329	20241223	145600	44306400	2340	2340	2340	2340	21
330	20241223	145500	44257260	2340	2340	2340	2340	0
331	20241223	145400	44257260	2340	2340	2340	2340	0
332	20241223	145300	44257260	2340	2340	2340	2340	0
333	20241223	145200	44257260	2340	2340	2340	2340	34
334	20241223	145100	44177700	2340	2340	2340	2340	0
335	20241223	145000	44177700	2340	2340	2340	2340	2
336	20241223	144900	44173020	2335	2340	2340	2335	42
337	20241223	144800	44074750	2340	2340	2340	2340	0
338	20241223	144700	44074750	2340	2340	2340	2340	0
339	20241223	144600	44074750	2340	2340	2340	2340	0
340	20241223	144500	44074750	2340	2340	2340	2340	0
341	20241223	144400	44074750	2340	2335	2340	2335	1067
342	20241223	144300	41582970	2335	2335	2335	2335	0
343	20241223	144200	41582970	2335	2335	2335	2335	0
344	20241223	144100	41582970	2335	2335	2335	2335	111
345	20241223	144000	41323785	2340	2340	2340	2340	0
346	20241223	143900	41323785	2340	2340	2340	2340	0
347	20241223	143800	41323785	2340	2340	2340	2340	0
348	20241223	143700	41323785	2340	2340	2340	2340	0
349	20241223	143600	41323785	2340	2340	2340	2340	0
350	20241223	143500	41323785	2340	2340	2340	2340	0
351	20241223	143400	41323785	2340	2340	2340	2340	0
352	20241223	143300	41323785	2340	2340	2340	2340	0
353	20241223	143200	41323785	2340	2340	2340	2340	0
354	20241223	143100	41323785	2340	2340	2340	2340	0
355	20241223	143000	41323785	2340	2340	2340	2340	0
356	20241223	142900	41323785	2340	2340	2340	2340	0
357	20241223	142800	41323785	2340	2340	2340	2340	0
358	20241223	142700	41323785	2340	2340	2340	2340	0
359	20241223	142600	41323785	2340	2340	2340	2340	0
360	20241223	142500	41323785	2340	2340	2340	2340	0
361	20241223	142400	41323785	2340	2340	2340	2340	0
362	20241223	142300	41323785	2340	2340	2340	2340	0
363	20241223	142200	41323785	2340	2340	2340	2340	0
364	20241223	142100	41323785	2340	2340	2340	2340	0
365	20241223	142000	41323785	2340	2340	2340	2340	0
366	20241223	141900	41323785	2340	2340	2340	2340	5
367	20241223	141800	41312085	2335	2335	2335	2335	0
368	20241223	141700	41312085	2335	2335	2335	2335	0
369	20241223	141600	41312085	2335	2335	2335	2335	0
370	20241223	141500	41312085	2335	2335	2335	2335	0
371	20241223	141400	41312085	2335	2335	2335	2335	0
372	20241223	141300	41312085	2335	2335	2335	2335	2
373	20241223	141200	41307415	2340	2340	2340	2340	0
374	20241223	141100	41307415	2340	2340	2340	2340	0
375	20241223	141000	41307415	2340	2340	2340	2340	0
376	20241223	140900	41307415	2340	2340	2340	2340	0
377	20241223	140800	41307415	2340	2340	2340	2340	0
378	20241223	140700	41307415	2340	2340	2340	2340	0
379	20241223	140600	41307415	2340	2340	2340	2340	0
380	20241223	140500	41307415	2340	2340	2340	2340	0
381	20241223	140400	41307415	2340	2340	2340	2340	0
382	20241223	140300	41307415	2340	2340	2340	2340	0
383	20241223	140200	41307415	2340	2340	2340	2340	0
384	20241223	140100	41307415	2340	2340	2340	2340	0
385	20241223	140000	41307415	2340	2330	2340	2330	2
386	20241223	135900	41302745	2330	2330	2330	2330	148
387	20241223	135800	40957905	2340	2340	2340	2340	0
388	20241223	135700	40957905	2340	2340	2340	2340	0
389	20241223	135600	40957905	2340	2340	2340	2340	50
390	20241223	135500	40840905	2340	2340	2340	2340	0
391	20241223	135400	40840905	2340	2340	2340	2340	0
392	20241223	135300	40840905	2340	2340	2340	2340	0
393	20241223	135200	40840905	2340	2340	2340	2340	0
394	20241223	135100	40840905	2340	2340	2340	2340	0
395	20241223	135000	40840905	2340	2340	2340	2340	0
396	20241223	134900	40840905	2340	2340	2340	2340	0
397	20241223	134800	40840905	2340	2340	2340	2340	0
398	20241223	134700	40840905	2340	2340	2340	2340	0
399	20241223	134600	40840905	2340	2340	2340	2340	0
400	20241223	134500	40840905	2340	2340	2340	2340	0
401	20241223	134400	40840905	2340	2340	2340	2340	0
402	20241223	134300	40840905	2340	2340	2340	2340	0
403	20241223	134200	40840905	2340	2340	2340	2340	0
404	20241223	134100	40840905	2340	2340	2340	2340	0
405	20241223	134000	40840905	2340	2340	2340	2340	0
406	20241223	133900	40840905	2340	2340	2340	2340	0
407	20241223	133800	40840905	2340	2340	2340	2340	0
408	20241223	133700	40840905	2340	2340	2340	2340	0
409	20241223	133600	40840905	2340	2340	2340	2340	0
410	20241223	133500	40840905	2340	2340	2340	2340	0
411	20241223	133400	40840905	2340	2340	2340	2340	0
412	20241223	133300	40840905	2340	2340	2340	2340	341
413	20241223	133200	40042965	2340	2340	2340	2340	0
414	20241223	133100	40042965	2340	2340	2340	2340	0
415	20241223	133000	40042965	2340	2340	2340	2340	0
416	20241223	132900	40042965	2340	2340	2340	2340	0
417	20241223	132800	40042965	2340	2340	2340	2340	0
418	20241223	132700	40042965	2340	2340	2340	2340	0
419	20241223	132600	40042965	2340	2340	2340	2340	0
420	20241223	132500	40042965	2340	2340	2340	2340	0
421	20241223	132400	40042965	2340	2325	2340	2325	2
422	20241223	132300	40038300	2340	2340	2340	2340	0
423	20241223	132200	40038300	2340	2340	2340	2340	0
424	20241223	132100	40038300	2340	2340	2340	2340	1
425	20241223	132000	40035960	2330	2330	2330	2330	0
426	20241223	131900	40035960	2330	2330	2330	2330	0
427	20241223	131800	40035960	2330	2330	2330	2330	0
428	20241223	131700	40035960	2330	2330	2330	2330	1100
429	20241223	131600	37472960	2340	2340	2340	2340	0
430	20241223	131500	37472960	2340	2340	2340	2340	0
431	20241223	131400	37472960	2340	2340	2340	2340	0
432	20241223	131300	37472960	2340	2340	2340	2340	0
433	20241223	131200	37472960	2340	2340	2340	2340	0
434	20241223	131100	37472960	2340	2340	2340	2340	0
435	20241223	131000	37472960	2340	2340	2340	2340	0
436	20241223	130900	37472960	2340	2340	2340	2340	0
437	20241223	130800	37472960	2340	2340	2340	2340	0
438	20241223	130700	37472960	2340	2340	2340	2340	1
439	20241223	130600	37470620	2335	2335	2335	2335	0
440	20241223	130500	37470620	2335	2335	2335	2335	0
441	20241223	130400	37470620	2335	2335	2335	2335	386
442	20241223	130300	36569310	2320	2320	2320	2320	0
443	20241223	130200	36569310	2320	2330	2330	2320	1504
444	20241223	130100	33074660	2335	2335	2335	2335	0
445	20241223	130000	33074660	2335	2335	2335	2335	0
446	20241223	125900	33074660	2335	2335	2335	2335	78
447	20241223	125800	32892530	2335	2340	2340	2335	1536
448	20241223	125700	29303300	2340	2340	2340	2340	600
449	20241223	125600	27899300	2345	2345	2345	2345	0
450	20241223	125500	27899300	2345	2345	2345	2345	0
451	20241223	125400	27899300	2345	2345	2345	2345	2
452	20241223	125300	27894610	2340	2340	2340	2340	0
453	20241223	125200	27894610	2340	2340	2340	2340	21
454	20241223	125100	27845470	2350	2350	2350	2350	0
455	20241223	125000	27845470	2350	2350	2350	2350	0
456	20241223	124900	27845470	2350	2350	2350	2350	0
457	20241223	124800	27845470	2350	2350	2350	2350	0
458	20241223	124700	27845470	2350	2350	2350	2350	0
459	20241223	124600	27845470	2350	2350	2350	2350	0
460	20241223	124500	27845470	2350	2350	2350	2350	0
461	20241223	124400	27845470	2350	2350	2350	2350	0
462	20241223	124300	27845470	2350	2350	2350	2350	0
463	20241223	124200	27845470	2350	2350	2350	2350	0
464	20241223	124100	27845470	2350	2350	2350	2350	0
465	20241223	124000	27845470	2350	2350	2350	2350	0
466	20241223	123900	27845470	2350	2350	2350	2350	0
467	20241223	123800	27845470	2350	2350	2350	2350	0
468	20241223	123700	27845470	2350	2350	2350	2350	0
469	20241223	123600	27845470	2350	2350	2350	2350	0
470	20241223	123500	27845470	2350	2350	2350	2350	0
471	20241223	123400	27845470	2350	2350	2350	2350	2
472	20241223	123300	27840770	2350	2350	2350	2350	0
473	20241223	123200	27840770	2350	2350	2350	2350	0
474	20241223	123100	27840770	2350	2350	2350	2350	0
475	20241223	123000	27840770	2350	2350	2350	2350	0
476	20241223	122900	27840770	2350	2350	2350	2350	0
477	20241223	122800	27840770	2350	2350	2350	2350	0
478	20241223	122700	27840770	2350	2350	2350	2350	0
479	20241223	122600	27840770	2350	2350	2350	2350	0
480	20241223	122500	27840770	2350	2350	2350	2350	0
481	20241223	122400	27840770	2350	2350	2350	2350	0
482	20241223	122300	27840770	2350	2350	2350	2350	0
483	20241223	122200	27840770	2350	2350	2350	2350	0
484	20241223	122100	27840770	2350	2350	2350	2350	2
485	20241223	122000	27836070	2340	2340	2340	2340	0
486	20241223	121900	27836070	2340	2340	2340	2340	1
487	20241223	121800	27833730	2350	2350	2350	2350	0
488	20241223	121700	27833730	2350	2350	2350	2350	0
489	20241223	121600	27833730	2350	2350	2350	2350	0
490	20241223	121500	27833730	2350	2350	2350	2350	0
491	20241223	121400	27833730	2350	2350	2350	2350	0
492	20241223	121300	27833730	2350	2350	2350	2350	0
493	20241223	121200	27833730	2350	2350	2350	2350	0
494	20241223	121100	27833730	2350	2350	2350	2350	0
495	20241223	121000	27833730	2350	2350	2350	2350	0
496	20241223	120900	27833730	2350	2350	2350	2350	1
497	20241223	120800	27831380	2345	2345	2345	2345	0
498	20241223	120700	27831380	2345	2345	2345	2345	0
499	20241223	120600	27831380	2345	2345	2345	2345	0
500	20241223	120500	27831380	2345	2345	2345	2345	0
501	20241223	120400	27831380	2345	2345	2345	2345	0
502	20241223	120300	27831380	2345	2345	2345	2345	617
503	20241223	120200	26384515	2345	2345	2345	2345	0
504	20241223	120100	26384515	2345	2345	2345	2345	0
505	20241223	120000	26384515	2345	2345	2345	2345	0
506	20241223	115900	26384515	2345	2345	2345	2345	165
507	20241223	115800	25997590	2345	2345	2345	2345	0
508	20241223	115700	25997590	2345	2345	2345	2345	0
509	20241223	115600	25997590	2345	2345	2345	2345	0
510	20241223	115500	25997590	2345	2345	2345	2345	0
511	20241223	115400	25997590	2345	2345	2345	2345	0
512	20241223	115300	25997590	2345	2345	2345	2345	0
513	20241223	115200	25997590	2345	2345	2345	2345	0
514	20241223	115100	25997590	2345	2345	2345	2345	0
515	20241223	115000	25997590	2345	2345	2345	2345	0
516	20241223	114900	25997590	2345	2345	2345	2345	0
517	20241223	114800	25997590	2345	2345	2345	2345	0
518	20241223	114700	25997590	2345	2345	2345	2345	0
519	20241223	114600	25997590	2345	2345	2345	2345	0
520	20241223	114500	25997590	2345	2345	2345	2345	0
521	20241223	114400	25997590	2345	2345	2345	2345	0
522	20241223	114300	25997590	2345	2345	2345	2345	0
523	20241223	114200	25997590	2345	2345	2345	2345	0
524	20241223	114100	25997590	2345	2345	2345	2345	0
525	20241223	114000	25997590	2345	2345	2345	2345	0
526	20241223	113900	25997590	2345	2345	2345	2345	0
527	20241223	113800	25997590	2345	2345	2345	2345	0
528	20241223	113700	25997590	2345	2345	2345	2345	0
529	20241223	113600	25997590	2345	2345	2345	2345	0
530	20241223	113500	25997590	2345	2345	2345	2345	0
531	20241223	113400	25997590	2345	2345	2345	2345	227
532	20241223	113300	25465275	2350	2350	2350	2350	0
533	20241223	113200	25465275	2350	2350	2350	2350	0
534	20241223	113100	25465275	2350	2350	2350	2350	0
535	20241223	113000	25465275	2350	2350	2350	2350	0
536	20241223	112900	25465275	2350	2350	2350	2350	0
537	20241223	112800	25465275	2350	2350	2350	2350	0
538	20241223	112700	25465275	2350	2350	2350	2350	1
539	20241223	112600	25462925	2345	2345	2345	2345	0
540	20241223	112500	25462925	2345	2345	2345	2345	21
541	20241223	112400	25413680	2350	2350	2350	2350	0
542	20241223	112300	25413680	2350	2350	2350	2350	0
543	20241223	112200	25413680	2350	2350	2350	2350	0
544	20241223	112100	25413680	2350	2350	2350	2350	0
545	20241223	112000	25413680	2350	2350	2350	2350	0
546	20241223	111900	25413680	2350	2350	2350	2350	0
547	20241223	111800	25413680	2350	2350	2350	2350	0
548	20241223	111700	25413680	2350	2350	2350	2350	0
549	20241223	111600	25413680	2350	2350	2350	2350	0
550	20241223	111500	25413680	2350	2350	2350	2350	0
551	20241223	111400	25413680	2350	2350	2350	2350	0
552	20241223	111300	25413680	2350	2350	2350	2350	0
553	20241223	111200	25413680	2350	2350	2350	2350	0
554	20241223	111100	25413680	2350	2350	2350	2350	0
555	20241223	111000	25413680	2350	2350	2350	2350	0
556	20241223	110900	25413680	2350	2350	2350	2350	10
557	20241223	110800	25390180	2355	2355	2355	2355	0
558	20241223	110700	25390180	2355	2355	2355	2355	0
559	20241223	110600	25390180	2355	2355	2355	2355	0
560	20241223	110500	25390180	2355	2355	2355	2355	0
561	20241223	110400	25390180	2355	2355	2355	2355	5
562	20241223	110300	25378405	2355	2355	2355	2355	3
563	20241223	110200	25371340	2355	2355	2355	2355	0
564	20241223	110100	25371340	2355	2355	2355	2355	0
565	20241223	110000	25371340	2355	2355	2355	2355	3
566	20241223	105900	25364275	2355	2355	2355	2355	0
567	20241223	105800	25364275	2355	2355	2355	2355	39
568	20241223	105700	25272430	2355	2355	2355	2355	0
569	20241223	105600	25272430	2355	2355	2355	2355	0
570	20241223	105500	25272430	2355	2355	2355	2355	0
571	20241223	105400	25272430	2355	2355	2355	2355	0
572	20241223	105300	25272430	2355	2355	2355	2355	0
573	20241223	105200	25272430	2355	2355	2355	2355	0
574	20241223	105100	25272430	2355	2355	2355	2355	0
575	20241223	105000	25272430	2355	2355	2355	2355	0
576	20241223	104900	25272430	2355	2355	2355	2355	0
577	20241223	104800	25272430	2355	2355	2355	2355	0
578	20241223	104700	25272430	2355	2355	2355	2355	0
579	20241223	104600	25272430	2355	2355	2355	2355	0
580	20241223	104500	25272430	2355	2355	2355	2355	0
581	20241223	104400	25272430	2355	2355	2355	2355	0
582	20241223	104300	25272430	2355	2355	2355	2355	0
583	20241223	104200	25272430	2355	2355	2355	2355	69
584	20241223	104100	25109935	2355	2355	2355	2355	0
585	20241223	104000	25109935	2355	2355	2355	2355	62
586	20241223	103900	24963925	2355	2350	2355	2345	2237
587	20241223	103800	19702150	2340	2340	2340	2340	1
588	20241223	103700	19699810	2350	2350	2350	2350	0
589	20241223	103600	19699810	2350	2350	2350	2350	0
590	20241223	103500	19699810	2350	2350	2350	2350	10
591	20241223	103400	19676310	2350	2350	2350	2350	0
592	20241223	103300	19676310	2350	2350	2350	2350	42
593	20241223	103200	19577610	2350	2345	2350	2345	386
594	20241223	103100	18671375	2345	2345	2345	2345	0
595	20241223	103000	18671375	2345	2345	2345	2345	0
596	20241223	102900	18671375	2345	2345	2345	2345	0
597	20241223	102800	18671375	2345	2345	2345	2345	0
598	20241223	102700	18671375	2345	2345	2345	2345	0
599	20241223	102600	18671375	2345	2345	2345	2345	102
600	20241223	102500	18432185	2345	2345	2345	2345	0
601	20241223	102400	18432185	2345	2345	2345	2345	1
602	20241223	102300	18429840	2340	2340	2340	2340	0
603	20241223	102200	18429840	2340	2340	2340	2340	341
604	20241223	102100	17631900	2340	2340	2340	2340	0
605	20241223	102000	17631900	2340	2340	2340	2340	0
606	20241223	101900	17631900	2340	2340	2340	2340	0
607	20241223	101800	17631900	2340	2340	2340	2340	0
608	20241223	101700	17631900	2340	2340	2340	2340	0
609	20241223	101600	17631900	2340	2340	2340	2340	0
610	20241223	101500	17631900	2340	2340	2340	2340	0
611	20241223	101400	17631900	2340	2340	2340	2340	0
612	20241223	101300	17631900	2340	2340	2340	2340	0
613	20241223	101200	17631900	2340	2340	2340	2340	0
614	20241223	101100	17631900	2340	2340	2340	2340	1
615	20241223	101000	17629560	2340	2340	2340	2340	271
616	20241223	100900	16995420	2330	2330	2330	2330	62
617	20241223	100800	16850960	2330	2330	2330	2330	2362
618	20241223	100700	11347500	2340	2340	2340	2340	1000
619	20241223	100600	9007500	2335	2335	2335	2335	28
620	20241223	100500	8942120	2335	2335	2335	2335	0
621	20241223	100400	8942120	2335	2335	2335	2335	0
622	20241223	100300	8942120	2335	2335	2335	2335	0
623	20241223	100200	8942120	2335	2335	2335	2335	5
624	20241223	100100	8930445	2340	2340	2340	2340	0
625	20241223	100000	8930445	2340	2340	2340	2340	0
626	20241223	095900	8930445	2340	2340	2340	2340	0
627	20241223	095800	8930445	2340	2340	2340	2340	0
628	20241223	095700	8930445	2340	2340	2340	2340	0
629	20241223	095600	8930445	2340	2340	2340	2340	259
630	20241223	095500	8324385	2345	2345	2345	2345	0
631	20241223	095400	8324385	2345	2345	2345	2345	0
632	20241223	095300	8324385	2345	2345	2345	2345	0
633	20241223	095200	8324385	2345	2345	2345	2345	0
634	20241223	095100	8324385	2345	2345	2345	2345	0
635	20241223	095000	8324385	2345	2345	2345	2345	0
636	20241223	094900	8324385	2345	2345	2345	2345	0
637	20241223	094800	8324385	2345	2345	2345	2345	1
638	20241223	094700	8322040	2340	2340	2340	2340	0
639	20241223	094600	8322040	2340	2340	2340	2340	0
640	20241223	094500	8322040	2340	2340	2340	2340	0
641	20241223	094400	8322040	2340	2340	2340	2340	0
642	20241223	094300	8322040	2340	2340	2340	2340	0
643	20241223	094200	8322040	2340	2340	2340	2340	0
644	20241223	094100	8322040	2340	2340	2340	2340	0
645	20241223	094000	8322040	2340	2340	2340	2340	0
646	20241223	093900	8322040	2340	2340	2340	2340	495
647	20241223	093800	7163740	2340	2340	2340	2340	1000
648	20241223	093700	4823740	2340	2335	2340	2335	91
649	20241223	093600	4610965	2335	2335	2335	2335	0
650	20241223	093500	4610965	2335	2335	2335	2335	0
651	20241223	093400	4610965	2335	2335	2335	2335	1062
652	20241223	093300	2131195	2330	2330	2330	2330	1
653	20241223	093200	2128865	2320	2320	2320	2320	0
654	20241223	093100	2128865	2320	2320	2320	2320	0
655	20241223	093000	2128865	2320	2320	2320	2320	0
656	20241223	092900	2128865	2320	2320	2320	2320	0
657	20241223	092800	2128865	2320	2320	2320	2320	0
658	20241223	092700	2128865	2320	2320	2320	2320	0
659	20241223	092600	2128865	2320	2320	2320	2320	0
660	20241223	092500	2128865	2320	2320	2320	2320	0
661	20241223	092400	2128865	2320	2320	2320	2320	0
662	20241223	092300	2128865	2320	2325	2325	2320	740
663	20241223	092200	409755	2325	2325	2325	2325	40
664	20241223	092100	316755	2340	2340	2340	2340	0
665	20241223	092000	316755	2340	2340	2340	2340	0
666	20241223	091900	316755	2340	2340	2340	2340	0
667	20241223	091800	316755	2340	2340	2340	2340	0
668	20241223	091700	316755	2340	2340	2340	2340	0
669	20241223	091600	316755	2340	2340	2340	2340	0
670	20241223	091500	316755	2340	2340	2340	2340	0
671	20241223	091400	316755	2340	2340	2340	2340	0
672	20241223	091300	316755	2340	2340	2340	2340	0
673	20241223	091200	316755	2340	2340	2340	2340	0
674	20241223	091100	316755	2340	2340	2340	2340	0
675	20241223	091000	316755	2340	2340	2340	2340	0
676	20241223	090900	316755	2340	2340	2340	2340	0
677	20241223	090800	316755	2340	2340	2340	2340	1
678	20241223	090700	314415	2340	2340	2340	2340	0
679	20241223	090600	314415	2340	2340	2340	2340	0
680	20241223	090500	314415	2340	2340	2340	2340	0
681	20241223	090400	314415	2340	2340	2340	2340	35
682	20241223	090300	232515	2340	2340	2340	2340	0
683	20241223	090200	232515	2340	2340	2340	2340	0
684	20241223	090100	232515	2340	2340	2340	2340	1
685	20241223	090000	230175	2325	2325	2325	2325	99