KissMeData/241520/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205600	215293870	2950	2950	2950	2950	708
3	20241223	205500	215293870	2950	2950	2950	2950	0
4	20241223	205400	215293870	2950	2950	2950	2950	0
5	20241223	205300	215293870	2950	2950	2950	2950	0
6	20241223	205200	215293870	2950	2950	2950	2950	0
7	20241223	205100	215293870	2950	2950	2950	2950	0
8	20241223	205000	215293870	2950	2950	2950	2950	0
9	20241223	204900	215293870	2950	2950	2950	2950	0
10	20241223	204800	215293870	2950	2950	2950	2950	0
11	20241223	204700	215293870	2950	2950	2950	2950	0
12	20241223	204600	215293870	2950	2950	2950	2950	0
13	20241223	204500	215293870	2950	2950	2950	2950	0
14	20241223	204400	215293870	2950	2950	2950	2950	0
15	20241223	204300	215293870	2950	2950	2950	2950	0
16	20241223	204200	215293870	2950	2950	2950	2950	0
17	20241223	204100	215293870	2950	2950	2950	2950	0
18	20241223	204000	215293870	2950	2950	2950	2950	0
19	20241223	203900	215293870	2950	2950	2950	2950	0
20	20241223	203800	215293870	2950	2950	2950	2950	0
21	20241223	203700	215293870	2950	2950	2950	2950	0
22	20241223	203600	215293870	2950	2950	2950	2950	0
23	20241223	203500	215293870	2950	2950	2950	2950	0
24	20241223	203400	215293870	2950	2950	2950	2950	0
25	20241223	203300	215293870	2950	2950	2950	2950	0
26	20241223	203200	215293870	2950	2950	2950	2950	0
27	20241223	203100	215293870	2950	2950	2950	2950	0
28	20241223	203000	215293870	2950	2950	2950	2950	0
29	20241223	202900	215293870	2950	2950	2950	2950	0
30	20241223	202800	215293870	2950	2950	2950	2950	0
31	20241223	202700	215293870	2950	2950	2950	2950	0
32	20241223	202600	215293870	2950	2950	2950	2950	708
33	20241223	202500	215293870	2950	2950	2950	2950	0
34	20241223	202400	215293870	2950	2950	2950	2950	0
35	20241223	202300	215293870	2950	2950	2950	2950	0
36	20241223	202200	215293870	2950	2950	2950	2950	0
37	20241223	202100	215293870	2950	2950	2950	2950	0
38	20241223	202000	215293870	2950	2950	2950	2950	0
39	20241223	201900	215293870	2950	2950	2950	2950	0
40	20241223	201800	215293870	2950	2950	2950	2950	0
41	20241223	201700	215293870	2950	2950	2950	2950	0
42	20241223	201600	215293870	2950	2950	2950	2950	0
43	20241223	201500	215293870	2950	2950	2950	2950	0
44	20241223	201400	215293870	2950	2950	2950	2950	0
45	20241223	201300	215293870	2950	2950	2950	2950	0
46	20241223	201200	215293870	2950	2950	2950	2950	0
47	20241223	201100	215293870	2950	2950	2950	2950	0
48	20241223	201000	215293870	2950	2950	2950	2950	0
49	20241223	200900	215293870	2950	2950	2950	2950	0
50	20241223	200800	215293870	2950	2950	2950	2950	0
51	20241223	200700	215293870	2950	2950	2950	2950	0
52	20241223	200600	215293870	2950	2950	2950	2950	0
53	20241223	200500	215293870	2950	2950	2950	2950	0
54	20241223	200400	215293870	2950	2950	2950	2950	0
55	20241223	200300	215293870	2950	2950	2950	2950	0
56	20241223	200200	215293870	2950	2950	2950	2950	0
57	20241223	200100	215293870	2950	2950	2950	2950	0
58	20241223	200000	215293870	2950	2950	2950	2950	0
59	20241223	195900	215293870	2950	2950	2950	2950	0
60	20241223	195800	215293870	2950	2950	2950	2950	0
61	20241223	195700	215293870	2950	2950	2950	2950	0
62	20241223	195600	215293870	2950	2950	2950	2950	708
63	20241223	195500	215293870	2950	2950	2950	2950	0
64	20241223	195400	215293870	2950	2950	2950	2950	0
65	20241223	195300	215293870	2950	2950	2950	2950	0
66	20241223	195200	215293870	2950	2950	2950	2950	0
67	20241223	195100	215293870	2950	2950	2950	2950	0
68	20241223	195000	215293870	2950	2950	2950	2950	0
69	20241223	194900	215293870	2950	2950	2950	2950	0
70	20241223	194800	215293870	2950	2950	2950	2950	0
71	20241223	194700	215293870	2950	2950	2950	2950	0
72	20241223	194600	215293870	2950	2950	2950	2950	0
73	20241223	194500	215293870	2950	2950	2950	2950	0
74	20241223	194400	215293870	2950	2950	2950	2950	0
75	20241223	194300	215293870	2950	2950	2950	2950	0
76	20241223	194200	215293870	2950	2950	2950	2950	0
77	20241223	194100	215293870	2950	2950	2950	2950	0
78	20241223	194000	215293870	2950	2950	2950	2950	0
79	20241223	193900	215293870	2950	2950	2950	2950	0
80	20241223	193800	215293870	2950	2950	2950	2950	0
81	20241223	193700	215293870	2950	2950	2950	2950	0
82	20241223	193600	215293870	2950	2950	2950	2950	0
83	20241223	193500	215293870	2950	2950	2950	2950	0
84	20241223	193400	215293870	2950	2950	2950	2950	0
85	20241223	193300	215293870	2950	2950	2950	2950	0
86	20241223	193200	215293870	2950	2950	2950	2950	0
87	20241223	193100	215293870	2950	2950	2950	2950	0
88	20241223	193000	215293870	2950	2950	2950	2950	0
89	20241223	192900	215293870	2950	2950	2950	2950	0
90	20241223	192800	215293870	2950	2950	2950	2950	0
91	20241223	192700	215293870	2950	2950	2950	2950	0
92	20241223	192600	215293870	2950	2950	2950	2950	708
93	20241223	192500	215293870	2950	2950	2950	2950	0
94	20241223	192400	215293870	2950	2950	2950	2950	0
95	20241223	192300	215293870	2950	2950	2950	2950	0
96	20241223	192200	215293870	2950	2950	2950	2950	0
97	20241223	192100	215293870	2950	2950	2950	2950	0
98	20241223	192000	215293870	2950	2950	2950	2950	0
99	20241223	191900	215293870	2950	2950	2950	2950	0
100	20241223	191800	215293870	2950	2950	2950	2950	0
101	20241223	191700	215293870	2950	2950	2950	2950	0
102	20241223	191600	215293870	2950	2950	2950	2950	0
103	20241223	191500	215293870	2950	2950	2950	2950	0
104	20241223	191400	215293870	2950	2950	2950	2950	0
105	20241223	191300	215293870	2950	2950	2950	2950	0
106	20241223	191200	215293870	2950	2950	2950	2950	0
107	20241223	191100	215293870	2950	2950	2950	2950	0
108	20241223	191000	215293870	2950	2950	2950	2950	0
109	20241223	190900	215293870	2950	2950	2950	2950	0
110	20241223	190800	215293870	2950	2950	2950	2950	0
111	20241223	190700	215293870	2950	2950	2950	2950	0
112	20241223	190600	215293870	2950	2950	2950	2950	0
113	20241223	190500	215293870	2950	2950	2950	2950	0
114	20241223	190400	215293870	2950	2950	2950	2950	0
115	20241223	190300	215293870	2950	2950	2950	2950	0
116	20241223	190200	215293870	2950	2950	2950	2950	0
117	20241223	190100	215293870	2950	2950	2950	2950	0
118	20241223	190000	215293870	2950	2950	2950	2950	0
119	20241223	185900	215293870	2950	2950	2950	2950	0
120	20241223	185800	215293870	2950	2950	2950	2950	0
121	20241223	185700	215293870	2950	2950	2950	2950	0
122	20241223	185600	215293870	2950	2950	2950	2950	708
123	20241223	185500	215293870	2950	2950	2950	2950	0
124	20241223	185400	215293870	2950	2950	2950	2950	0
125	20241223	185300	215293870	2950	2950	2950	2950	0
126	20241223	185200	215293870	2950	2950	2950	2950	0
127	20241223	185100	215293870	2950	2950	2950	2950	0
128	20241223	185000	215293870	2950	2950	2950	2950	0
129	20241223	184900	215293870	2950	2950	2950	2950	0
130	20241223	184800	215293870	2950	2950	2950	2950	0
131	20241223	184700	215293870	2950	2950	2950	2950	0
132	20241223	184600	215293870	2950	2950	2950	2950	0
133	20241223	184500	215293870	2950	2950	2950	2950	0
134	20241223	184400	215293870	2950	2950	2950	2950	0
135	20241223	184300	215293870	2950	2950	2950	2950	0
136	20241223	184200	215293870	2950	2950	2950	2950	0
137	20241223	184100	215293870	2950	2950	2950	2950	0
138	20241223	184000	215293870	2950	2950	2950	2950	0
139	20241223	183900	215293870	2950	2950	2950	2950	0
140	20241223	183800	215293870	2950	2950	2950	2950	0
141	20241223	183700	215293870	2950	2950	2950	2950	0
142	20241223	183600	215293870	2950	2950	2950	2950	0
143	20241223	183500	215293870	2950	2950	2950	2950	0
144	20241223	183400	215293870	2950	2950	2950	2950	0
145	20241223	183300	215293870	2950	2950	2950	2950	0
146	20241223	183200	215293870	2950	2950	2950	2950	0
147	20241223	183100	215293870	2950	2950	2950	2950	0
148	20241223	183000	215293870	2950	2950	2950	2950	0
149	20241223	182900	215293870	2950	2950	2950	2950	0
150	20241223	182800	215293870	2950	2950	2950	2950	0
151	20241223	182700	215293870	2950	2950	2950	2950	0
152	20241223	182600	215293870	2950	2950	2950	2950	708
153	20241223	182500	215293870	2950	2950	2950	2950	0
154	20241223	182400	215293870	2950	2950	2950	2950	0
155	20241223	182300	215293870	2950	2950	2950	2950	0
156	20241223	182200	215293870	2950	2950	2950	2950	0
157	20241223	182100	215293870	2950	2950	2950	2950	0
158	20241223	182000	215293870	2950	2950	2950	2950	0
159	20241223	181900	215293870	2950	2950	2950	2950	0
160	20241223	181800	215293870	2950	2950	2950	2950	0
161	20241223	181700	215293870	2950	2950	2950	2950	0
162	20241223	181600	215293870	2950	2950	2950	2950	0
163	20241223	181500	215293870	2950	2950	2950	2950	0
164	20241223	181400	215293870	2950	2950	2950	2950	0
165	20241223	181300	215293870	2950	2950	2950	2950	0
166	20241223	181200	215293870	2950	2950	2950	2950	0
167	20241223	181100	215293870	2950	2950	2950	2950	0
168	20241223	181000	215293870	2950	2950	2950	2950	0
169	20241223	180900	215293870	2950	2950	2950	2950	0
170	20241223	180800	215293870	2950	2950	2950	2950	0
171	20241223	180700	215293870	2950	2950	2950	2950	0
172	20241223	180600	215293870	2950	2950	2950	2950	0
173	20241223	180500	215293870	2950	2950	2950	2950	0
174	20241223	180400	215293870	2950	2950	2950	2950	0
175	20241223	180300	215293870	2950	2950	2950	2950	0
176	20241223	180200	215293870	2950	2950	2950	2950	0
177	20241223	180100	215293870	2950	2950	2950	2950	0
178	20241223	180000	215293870	2950	2950	2950	2950	0
179	20241223	175900	215293870	2950	2950	2950	2950	0
180	20241223	175800	215293870	2950	2950	2950	2950	0
181	20241223	175700	215293870	2950	2950	2950	2950	0
182	20241223	175600	215293870	2950	2950	2950	2950	708
183	20241223	175500	215293870	2950	2950	2950	2950	0
184	20241223	175400	215293870	2950	2950	2950	2950	0
185	20241223	175300	215293870	2950	2950	2950	2950	0
186	20241223	175200	215293870	2950	2950	2950	2950	0
187	20241223	175100	215293870	2950	2950	2950	2950	0
188	20241223	175000	215293870	2950	2950	2950	2950	0
189	20241223	174900	215293870	2950	2950	2950	2950	0
190	20241223	174800	215293870	2950	2950	2950	2950	0
191	20241223	174700	215293870	2950	2950	2950	2950	0
192	20241223	174600	215293870	2950	2950	2950	2950	0
193	20241223	174500	215293870	2950	2950	2950	2950	0
194	20241223	174400	215293870	2950	2950	2950	2950	0
195	20241223	174300	215293870	2950	2950	2950	2950	0
196	20241223	174200	215293870	2950	2950	2950	2950	0
197	20241223	174100	215293870	2950	2950	2950	2950	0
198	20241223	174000	215293870	2950	2950	2950	2950	0
199	20241223	173900	215293870	2950	2950	2950	2950	0
200	20241223	173800	215293870	2950	2950	2950	2950	0
201	20241223	173700	215293870	2950	2950	2950	2950	0
202	20241223	173600	215293870	2950	2950	2950	2950	0
203	20241223	173500	215293870	2950	2950	2950	2950	0
204	20241223	173400	215293870	2950	2950	2950	2950	0
205	20241223	173300	215293870	2950	2950	2950	2950	0
206	20241223	173200	215293870	2950	2950	2950	2950	0
207	20241223	173100	215293870	2950	2950	2950	2950	0
208	20241223	173000	215293870	2950	2950	2950	2950	0
209	20241223	172900	215293870	2950	2950	2950	2950	0
210	20241223	172800	215293870	2950	2950	2950	2950	0
211	20241223	172700	215293870	2950	2950	2950	2950	0
212	20241223	172600	215293870	2950	2950	2950	2950	708
213	20241223	172500	215293870	2950	2950	2950	2950	0
214	20241223	172400	215293870	2950	2950	2950	2950	0
215	20241223	172300	215293870	2950	2950	2950	2950	0
216	20241223	172200	215293870	2950	2950	2950	2950	0
217	20241223	172100	215293870	2950	2950	2950	2950	0
218	20241223	172000	215293870	2950	2950	2950	2950	0
219	20241223	171900	215293870	2950	2950	2950	2950	0
220	20241223	171800	215293870	2950	2950	2950	2950	0
221	20241223	171700	215293870	2950	2950	2950	2950	0
222	20241223	171600	215293870	2950	2950	2950	2950	0
223	20241223	171500	215293870	2950	2950	2950	2950	0
224	20241223	171400	215293870	2950	2950	2950	2950	0
225	20241223	171300	215293870	2950	2950	2950	2950	0
226	20241223	171200	215293870	2950	2950	2950	2950	0
227	20241223	171100	215293870	2950	2950	2950	2950	0
228	20241223	171000	215293870	2950	2950	2950	2950	0
229	20241223	170900	215293870	2950	2950	2950	2950	0
230	20241223	170800	215293870	2950	2950	2950	2950	0
231	20241223	170700	215293870	2950	2950	2950	2950	0
232	20241223	170600	215293870	2950	2950	2950	2950	0
233	20241223	170500	215293870	2950	2950	2950	2950	0
234	20241223	170400	215293870	2950	2950	2950	2950	0
235	20241223	170300	215293870	2950	2950	2950	2950	0
236	20241223	170200	215293870	2950	2950	2950	2950	0
237	20241223	170100	215293870	2950	2950	2950	2950	0
238	20241223	170000	215293870	2950	2950	2950	2950	0
239	20241223	165900	215293870	2950	2950	2950	2950	0
240	20241223	165800	215293870	2950	2950	2950	2950	0
241	20241223	165700	215293870	2950	2950	2950	2950	0
242	20241223	165600	215293870	2950	2950	2950	2950	708
243	20241223	165500	215293870	2950	2950	2950	2950	0
244	20241223	165400	215293870	2950	2950	2950	2950	0
245	20241223	165300	215293870	2950	2950	2950	2950	0
246	20241223	165200	215293870	2950	2950	2950	2950	0
247	20241223	165100	215293870	2950	2950	2950	2950	0
248	20241223	165000	215293870	2950	2950	2950	2950	0
249	20241223	164900	215293870	2950	2950	2950	2950	0
250	20241223	164800	215293870	2950	2950	2950	2950	0
251	20241223	164700	215293870	2950	2950	2950	2950	0
252	20241223	164600	215293870	2950	2950	2950	2950	0
253	20241223	164500	215293870	2950	2950	2950	2950	0
254	20241223	164400	215293870	2950	2950	2950	2950	0
255	20241223	164300	215293870	2950	2950	2950	2950	0
256	20241223	164200	215293870	2950	2950	2950	2950	0
257	20241223	164100	215293870	2950	2950	2950	2950	0
258	20241223	164000	215293870	2950	2950	2950	2950	0
259	20241223	163900	215293870	2950	2950	2950	2950	0
260	20241223	163800	215293870	2950	2950	2950	2950	0
261	20241223	163700	215293870	2950	2950	2950	2950	0
262	20241223	163600	215293870	2950	2950	2950	2950	0
263	20241223	163500	215293870	2950	2950	2950	2950	0
264	20241223	163400	215293870	2950	2950	2950	2950	0
265	20241223	163300	215293870	2950	2950	2950	2950	0
266	20241223	163200	215293870	2950	2950	2950	2950	0
267	20241223	163100	215293870	2950	2950	2950	2950	0
268	20241223	163000	215293870	2950	2950	2950	2950	0
269	20241223	162900	215293870	2950	2950	2950	2950	0
270	20241223	162800	215293870	2950	2950	2950	2950	0
271	20241223	162700	215293870	2950	2950	2950	2950	0
272	20241223	162600	215293870	2950	2950	2950	2950	708
273	20241223	162500	215293870	2950	2950	2950	2950	0
274	20241223	162400	215293870	2950	2950	2950	2950	0
275	20241223	162300	215293870	2950	2950	2950	2950	0
276	20241223	162200	215293870	2950	2950	2950	2950	0
277	20241223	162100	215293870	2950	2950	2950	2950	0
278	20241223	162000	215293870	2950	2950	2950	2950	0
279	20241223	161900	215293870	2950	2950	2950	2950	0
280	20241223	161800	215293870	2950	2950	2950	2950	0
281	20241223	161700	215293870	2950	2950	2950	2950	0
282	20241223	161600	215293870	2950	2950	2950	2950	0
283	20241223	161500	215293870	2950	2950	2950	2950	0
284	20241223	161400	215293870	2950	2950	2950	2950	0
285	20241223	161300	215293870	2950	2950	2950	2950	0
286	20241223	161200	215293870	2950	2950	2950	2950	0
287	20241223	161100	215293870	2950	2950	2950	2950	0
288	20241223	161000	215293870	2950	2950	2950	2950	0
289	20241223	160900	215293870	2950	2950	2950	2950	0
290	20241223	160800	215293870	2950	2950	2950	2950	0
291	20241223	160700	215293870	2950	2950	2950	2950	0
292	20241223	160600	215293870	2950	2950	2950	2950	0
293	20241223	160500	215293870	2950	2950	2950	2950	0
294	20241223	160400	215293870	2950	2950	2950	2950	0
295	20241223	160300	215293870	2950	2950	2950	2950	0
296	20241223	160200	215293870	2950	2950	2950	2950	0
297	20241223	160100	215293870	2950	2950	2950	2950	0
298	20241223	160000	215293870	2950	2950	2950	2950	0
299	20241223	155900	215293870	2950	2950	2950	2950	0
300	20241223	155800	215293870	2950	2950	2950	2950	0
301	20241223	155700	215293870	2950	2950	2950	2950	0
302	20241223	155600	215293870	2950	2950	2950	2950	708
303	20241223	155500	215293870	2950	2950	2950	2950	0
304	20241223	155400	215293870	2950	2950	2950	2950	0
305	20241223	155300	215293870	2950	2950	2950	2950	0
306	20241223	155200	215293870	2950	2950	2950	2950	0
307	20241223	155100	215293870	2950	2950	2950	2950	0
308	20241223	155000	215293870	2950	2950	2950	2950	0
309	20241223	154900	215293870	2950	2950	2950	2950	0
310	20241223	154800	215293870	2950	2950	2950	2950	0
311	20241223	154700	215293870	2950	2950	2950	2950	0
312	20241223	154600	215293870	2950	2950	2950	2950	0
313	20241223	154500	215293870	2950	2950	2950	2950	0
314	20241223	154400	215293870	2950	2950	2950	2950	0
315	20241223	154300	215293870	2950	2950	2950	2950	0
316	20241223	154200	215293870	2950	2950	2950	2950	0
317	20241223	154100	215293870	2950	2950	2950	2950	0
318	20241223	154000	215293870	2950	2950	2950	2950	0
319	20241223	153900	215293870	2950	2950	2950	2950	0
320	20241223	153800	215293870	2950	2950	2950	2950	0
321	20241223	153700	215293870	2950	2950	2950	2950	0
322	20241223	153600	215293870	2950	2950	2950	2950	0
323	20241223	153500	215293870	2950	2950	2950	2950	0
324	20241223	153400	215293870	2950	2950	2950	2950	0
325	20241223	153300	215293870	2950	2950	2950	2950	0
326	20241223	153200	215293870	2950	2950	2950	2950	0
327	20241223	153100	215293870	2950	2950	2950	2950	0
328	20241223	153000	215293870	2950	2950	2950	2950	708
329	20241223	152900	213205270	2935	2935	2935	2935	0
330	20241223	152800	213205270	2935	2935	2935	2935	0
331	20241223	152700	213205270	2935	2935	2935	2935	0
332	20241223	152600	213205270	2935	2935	2935	2935	0
333	20241223	152500	213205270	2935	2935	2935	2935	0
334	20241223	152400	213205270	2935	2935	2935	2935	0
335	20241223	152300	213205270	2935	2935	2935	2935	0
336	20241223	152200	213205270	2935	2935	2935	2935	0
337	20241223	152100	213205270	2935	2935	2935	2935	0
338	20241223	152000	213205270	2935	2935	2935	2935	0
339	20241223	151900	213205270	2935	2935	2935	2935	1
340	20241223	151800	213202335	2935	2935	2935	2935	0
341	20241223	151700	213202335	2935	2935	2935	2935	0
342	20241223	151600	213202335	2935	2935	2935	2935	0
343	20241223	151500	213202335	2935	2935	2935	2935	0
344	20241223	151400	213202335	2935	2935	2935	2935	53
345	20241223	151300	213046780	2945	2945	2945	2945	0
346	20241223	151200	213046780	2945	2945	2945	2945	0
347	20241223	151100	213046780	2945	2945	2945	2945	0
348	20241223	151000	213046780	2945	2945	2945	2945	0
349	20241223	150900	213046780	2945	2945	2945	2945	0
350	20241223	150800	213046780	2945	2945	2945	2945	0
351	20241223	150700	213046780	2945	2945	2945	2945	0
352	20241223	150600	213046780	2945	2945	2945	2945	0
353	20241223	150500	213046780	2945	2945	2945	2945	0
354	20241223	150400	213046780	2945	2945	2945	2945	0
355	20241223	150300	213046780	2945	2945	2945	2945	1
356	20241223	150200	213043835	2935	2940	2940	2935	401
357	20241223	150100	211866895	2930	2930	2930	2930	0
358	20241223	150000	211866895	2930	2930	2930	2930	0
359	20241223	145900	211866895	2930	2945	2945	2930	14438
360	20241223	145800	169540475	2950	2950	2950	2950	1
361	20241223	145700	169537525	2945	2945	2945	2945	0
362	20241223	145600	169537525	2945	2945	2945	2945	0
363	20241223	145500	169537525	2945	2950	2955	2945	1594
364	20241223	145400	164841680	2955	2955	2955	2955	0
365	20241223	145300	164841680	2955	2955	2955	2955	1
366	20241223	145200	164838725	2955	2955	2955	2955	10
367	20241223	145100	164809175	2950	2950	2950	2950	0
368	20241223	145000	164809175	2950	2950	2950	2950	6
369	20241223	144900	164791475	2955	2955	2955	2955	0
370	20241223	144800	164791475	2955	2955	2955	2955	0
371	20241223	144700	164791475	2955	2955	2955	2955	190
372	20241223	144600	164230025	2960	2960	2960	2960	0
373	20241223	144500	164230025	2960	2960	2960	2960	0
374	20241223	144400	164230025	2960	2960	2960	2960	0
375	20241223	144300	164230025	2960	2960	2960	2960	0
376	20241223	144200	164230025	2960	2960	2960	2960	0
377	20241223	144100	164230025	2960	2960	2960	2960	0
378	20241223	144000	164230025	2960	2960	2960	2960	0
379	20241223	143900	164230025	2960	2960	2960	2960	3
380	20241223	143800	164221145	2960	2960	2960	2960	0
381	20241223	143700	164221145	2960	2960	2960	2960	0
382	20241223	143600	164221145	2960	2960	2960	2960	0
383	20241223	143500	164221145	2960	2960	2960	2960	0
384	20241223	143400	164221145	2960	2960	2960	2960	0
385	20241223	143300	164221145	2960	2960	2960	2960	0
386	20241223	143200	164221145	2960	2960	2960	2960	0
387	20241223	143100	164221145	2960	2960	2960	2960	0
388	20241223	143000	164221145	2960	2960	2960	2960	0
389	20241223	142900	164221145	2960	2960	2960	2960	0
390	20241223	142800	164221145	2960	2960	2960	2960	0
391	20241223	142700	164221145	2960	2960	2960	2960	0
392	20241223	142600	164221145	2960	2960	2960	2960	0
393	20241223	142500	164221145	2960	2960	2960	2960	0
394	20241223	142400	164221145	2960	2960	2960	2960	0
395	20241223	142300	164221145	2960	2960	2960	2960	0
396	20241223	142200	164221145	2960	2960	2960	2960	0
397	20241223	142100	164221145	2960	2960	2960	2960	0
398	20241223	142000	164221145	2960	2960	2960	2960	0
399	20241223	141900	164221145	2960	2960	2960	2960	0
400	20241223	141800	164221145	2960	2960	2960	2960	1
401	20241223	141700	164218185	2960	2960	2960	2960	0
402	20241223	141600	164218185	2960	2960	2960	2960	0
403	20241223	141500	164218185	2960	2960	2960	2960	0
404	20241223	141400	164218185	2960	2960	2960	2960	0
405	20241223	141300	164218185	2960	2960	2960	2960	0
406	20241223	141200	164218185	2960	2960	2960	2960	0
407	20241223	141100	164218185	2960	2960	2960	2960	0
408	20241223	141000	164218185	2960	2960	2960	2960	0
409	20241223	140900	164218185	2960	2960	2960	2960	1
410	20241223	140800	164215225	2955	2955	2955	2955	0
411	20241223	140700	164215225	2955	2955	2955	2955	61
412	20241223	140600	164034970	2955	2955	2955	2955	0
413	20241223	140500	164034970	2955	2955	2955	2955	0
414	20241223	140400	164034970	2955	2955	2955	2955	0
415	20241223	140300	164034970	2955	2955	2955	2955	0
416	20241223	140200	164034970	2955	2955	2955	2955	0
417	20241223	140100	164034970	2955	2955	2955	2955	0
418	20241223	140000	164034970	2955	2955	2955	2955	0
419	20241223	135900	164034970	2955	2955	2955	2955	0
420	20241223	135800	164034970	2955	2955	2955	2955	0
421	20241223	135700	164034970	2955	2955	2955	2955	2
422	20241223	135600	164029060	2955	2955	2955	2955	0
423	20241223	135500	164029060	2955	2955	2955	2955	0
424	20241223	135400	164029060	2955	2955	2955	2955	30
425	20241223	135300	163940410	2955	2955	2955	2955	0
426	20241223	135200	163940410	2955	2955	2955	2955	0
427	20241223	135100	163940410	2955	2955	2955	2955	429
428	20241223	135000	162672715	2955	2955	2955	2955	39
429	20241223	134900	162557470	2965	2960	2965	2960	100
430	20241223	134800	162260990	2960	2960	2960	2960	0
431	20241223	134700	162260990	2960	2960	2960	2960	0
432	20241223	134600	162260990	2960	2960	2960	2960	0
433	20241223	134500	162260990	2960	2960	2960	2960	9
434	20241223	134400	162234350	2960	2960	2960	2960	2
435	20241223	134300	162228430	2965	2955	2965	2955	494
436	20241223	134200	160765780	2955	2955	2955	2955	0
437	20241223	134100	160765780	2955	2955	2955	2955	0
438	20241223	134000	160765780	2955	2955	2955	2955	0
439	20241223	133900	160765780	2955	2955	2955	2955	0
440	20241223	133800	160765780	2955	2955	2955	2955	0
441	20241223	133700	160765780	2955	2955	2955	2955	58
442	20241223	133600	160594390	2950	2950	2950	2950	7
443	20241223	133500	160573740	2960	2960	2960	2960	1
444	20241223	133400	160570780	2955	2955	2955	2955	0
445	20241223	133300	160570780	2955	2955	2955	2955	147
446	20241223	133200	160136395	2955	2955	2955	2955	0
447	20241223	133100	160136395	2955	2955	2955	2955	2
448	20241223	133000	160130485	2955	2955	2955	2955	1
449	20241223	132900	160127530	2950	2950	2950	2950	0
450	20241223	132800	160127530	2950	2950	2950	2950	0
451	20241223	132700	160127530	2950	2950	2950	2950	0
452	20241223	132600	160127530	2950	2950	2950	2950	0
453	20241223	132500	160127530	2950	2950	2950	2950	0
454	20241223	132400	160127530	2950	2950	2950	2950	0
455	20241223	132300	160127530	2950	2950	2950	2950	5
456	20241223	132200	160112780	2950	2950	2950	2950	100
457	20241223	132100	159817780	2955	2955	2955	2955	151
458	20241223	132000	159371575	2955	2940	2955	2940	5721
459	20241223	131900	142505350	2930	2930	2930	2930	0
460	20241223	131800	142505350	2930	2930	2930	2930	1
461	20241223	131700	142502420	2940	2940	2940	2940	0
462	20241223	131600	142502420	2940	2940	2940	2940	0
463	20241223	131500	142502420	2940	2940	2940	2940	1
464	20241223	131400	142499480	2940	2940	2940	2940	0
465	20241223	131300	142499480	2940	2940	2940	2940	25
466	20241223	131200	142425980	2940	2940	2940	2940	0
467	20241223	131100	142425980	2940	2940	2940	2940	0
468	20241223	131000	142425980	2940	2940	2940	2940	0
469	20241223	130900	142425980	2940	2940	2940	2940	1
470	20241223	130800	142423040	2925	2930	2930	2925	743
471	20241223	130700	140247140	2940	2940	2940	2940	0
472	20241223	130600	140247140	2940	2940	2940	2940	1
473	20241223	130500	140244200	2945	2945	2945	2945	0
474	20241223	130400	140244200	2945	2945	2945	2945	0
475	20241223	130300	140244200	2945	2945	2945	2945	0
476	20241223	130200	140244200	2945	2945	2945	2945	0
477	20241223	130100	140244200	2945	2945	2945	2945	0
478	20241223	130000	140244200	2945	2945	2945	2945	0
479	20241223	125900	140244200	2945	2945	2945	2945	0
480	20241223	125800	140244200	2945	2945	2945	2945	0
481	20241223	125700	140244200	2945	2945	2945	2945	0
482	20241223	125600	140244200	2945	2945	2945	2945	0
483	20241223	125500	140244200	2945	2945	2945	2945	0
484	20241223	125400	140244200	2945	2945	2945	2945	0
485	20241223	125300	140244200	2945	2945	2945	2945	0
486	20241223	125200	140244200	2945	2945	2945	2945	0
487	20241223	125100	140244200	2945	2945	2945	2945	0
488	20241223	125000	140244200	2945	2945	2945	2945	0
489	20241223	124900	140244200	2945	2945	2945	2945	0
490	20241223	124800	140244200	2945	2945	2945	2945	0
491	20241223	124700	140244200	2945	2945	2945	2945	0
492	20241223	124600	140244200	2945	2945	2945	2945	0
493	20241223	124500	140244200	2945	2945	2945	2945	1
494	20241223	124400	140241255	2930	2930	2930	2930	1
495	20241223	124300	140238325	2940	2940	2940	2940	0
496	20241223	124200	140238325	2940	2940	2940	2940	0
497	20241223	124100	140238325	2940	2940	2940	2940	1
498	20241223	124000	140235385	2930	2930	2930	2930	0
499	20241223	123900	140235385	2930	2940	2940	2930	651
500	20241223	123800	138321505	2940	2940	2940	2940	0
501	20241223	123700	138321505	2940	2940	2940	2940	410
502	20241223	123600	137116105	2940	2940	2940	2940	0
503	20241223	123500	137116105	2940	2940	2940	2940	34
504	20241223	123400	137016145	2940	2940	2940	2940	0
505	20241223	123300	137016145	2940	2940	2940	2940	0
506	20241223	123200	137016145	2940	2940	2940	2940	0
507	20241223	123100	137016145	2940	2940	2940	2940	0
508	20241223	123000	137016145	2940	2940	2940	2940	0
509	20241223	122900	137016145	2940	2940	2940	2940	0
510	20241223	122800	137016145	2940	2940	2940	2940	0
511	20241223	122700	137016145	2940	2940	2940	2940	0
512	20241223	122600	137016145	2940	2940	2940	2940	0
513	20241223	122500	137016145	2940	2940	2940	2940	1
514	20241223	122400	137013205	2930	2930	2930	2930	0
515	20241223	122300	137013205	2930	2930	2930	2930	10
516	20241223	122200	136983905	2930	2930	2930	2930	0
517	20241223	122100	136983905	2930	2930	2930	2930	500
518	20241223	122000	135518905	2925	2930	2930	2925	35
519	20241223	121900	135416505	2930	2930	2930	2930	0
520	20241223	121800	135416505	2930	2930	2930	2930	0
521	20241223	121700	135416505	2930	2930	2930	2930	0
522	20241223	121600	135416505	2930	2930	2930	2930	0
523	20241223	121500	135416505	2930	2930	2930	2930	0
524	20241223	121400	135416505	2930	2930	2930	2930	0
525	20241223	121300	135416505	2930	2930	2930	2930	0
526	20241223	121200	135416505	2930	2930	2930	2930	0
527	20241223	121100	135416505	2930	2930	2930	2930	0
528	20241223	121000	135416505	2930	2930	2930	2930	0
529	20241223	120900	135416505	2930	2930	2930	2930	0
530	20241223	120800	135416505	2930	2930	2930	2930	0
531	20241223	120700	135416505	2930	2930	2930	2930	0
532	20241223	120600	135416505	2930	2930	2930	2930	0
533	20241223	120500	135416505	2930	2930	2930	2930	65
534	20241223	120400	135226055	2925	2925	2925	2925	0
535	20241223	120300	135226055	2925	2925	2925	2925	0
536	20241223	120200	135226055	2925	2925	2925	2925	293
537	20241223	120100	134369030	2925	2925	2925	2925	0
538	20241223	120000	134369030	2925	2925	2925	2925	0
539	20241223	115900	134369030	2925	2925	2925	2925	100
540	20241223	115800	134076530	2925	2925	2925	2925	0
541	20241223	115700	134076530	2925	2925	2925	2925	400
542	20241223	115600	132906530	2930	2930	2930	2930	0
543	20241223	115500	132906530	2930	2930	2930	2930	0
544	20241223	115400	132906530	2930	2940	2940	2930	284
545	20241223	115300	132074050	2940	2940	2940	2940	0
546	20241223	115200	132074050	2940	2940	2940	2940	0
547	20241223	115100	132074050	2940	2940	2940	2940	0
548	20241223	115000	132074050	2940	2940	2940	2940	1
549	20241223	114900	132071110	2945	2945	2945	2945	0
550	20241223	114800	132071110	2945	2945	2945	2945	0
551	20241223	114700	132071110	2945	2945	2945	2945	0
552	20241223	114600	132071110	2945	2945	2945	2945	0
553	20241223	114500	132071110	2945	2945	2945	2945	0
554	20241223	114400	132071110	2945	2945	2945	2945	0
555	20241223	114300	132071110	2945	2945	2945	2945	0
556	20241223	114200	132071110	2945	2945	2945	2945	0
557	20241223	114100	132071110	2945	2945	2945	2945	1
558	20241223	114000	132068165	2925	2925	2925	2925	0
559	20241223	113900	132068165	2925	2925	2925	2925	0
560	20241223	113800	132068165	2925	2925	2925	2925	1
561	20241223	113700	132065240	2955	2955	2955	2955	0
562	20241223	113600	132065240	2955	2955	2955	2955	0
563	20241223	113500	132065240	2955	2955	2955	2955	0
564	20241223	113400	132065240	2955	2955	2955	2955	0
565	20241223	113300	132065240	2955	2955	2955	2955	0
566	20241223	113200	132065240	2955	2955	2955	2955	0
567	20241223	113100	132065240	2955	2955	2955	2955	0
568	20241223	113000	132065240	2955	2915	2955	2915	2000
569	20241223	112900	126205590	2915	2915	2915	2915	0
570	20241223	112800	126205590	2915	2915	2915	2915	0
571	20241223	112700	126205590	2915	2915	2915	2915	0
572	20241223	112600	126205590	2915	2915	2915	2915	0
573	20241223	112500	126205590	2915	2915	2915	2915	0
574	20241223	112400	126205590	2915	2915	2915	2915	0
575	20241223	112300	126205590	2915	2915	2915	2915	0
576	20241223	112200	126205590	2915	2915	2915	2915	0
577	20241223	112100	126205590	2915	2915	2915	2915	0
578	20241223	112000	126205590	2915	2915	2915	2915	0
579	20241223	111900	126205590	2915	2915	2915	2915	0
580	20241223	111800	126205590	2915	2915	2915	2915	0
581	20241223	111700	126205590	2915	2915	2915	2915	0
582	20241223	111600	126205590	2915	2915	2915	2915	0
583	20241223	111500	126205590	2915	2915	2915	2915	15
584	20241223	111400	126161865	2915	2915	2915	2915	0
585	20241223	111300	126161865	2915	2915	2915	2915	0
586	20241223	111200	126161865	2915	2915	2915	2915	0
587	20241223	111100	126161865	2915	2915	2915	2915	13
588	20241223	111000	126123970	2915	2915	2915	2915	0
589	20241223	110900	126123970	2915	2915	2915	2915	35
590	20241223	110800	126021945	2915	2915	2915	2915	0
591	20241223	110700	126021945	2915	2915	2915	2915	1
592	20241223	110600	126019030	2915	2915	2915	2915	0
593	20241223	110500	126019030	2915	2915	2915	2915	1
594	20241223	110400	126016115	2905	2910	2910	2905	10
595	20241223	110300	125987060	2905	2905	2905	2905	0
596	20241223	110200	125987060	2905	2910	2910	2905	79
597	20241223	110100	125757415	2915	2915	2915	2915	10
598	20241223	110000	125728265	2915	2915	2915	2915	0
599	20241223	105900	125728265	2915	2915	2915	2915	0
600	20241223	105800	125728265	2915	2910	2915	2905	631
601	20241223	105700	123894550	2915	2915	2915	2915	0
602	20241223	105600	123894550	2915	2915	2915	2915	19
603	20241223	105500	123839165	2915	2915	2915	2915	81
604	20241223	105400	123603050	2915	2915	2915	2915	0
605	20241223	105300	123603050	2915	2915	2915	2915	0
606	20241223	105200	123603050	2915	2905	2915	2905	2
607	20241223	105100	123597230	2905	2905	2905	2905	593
608	20241223	105000	121874565	2905	2905	2905	2905	0
609	20241223	104900	121874565	2905	2905	2905	2905	0
610	20241223	104800	121874565	2905	2905	2905	2905	0
611	20241223	104700	121874565	2905	2905	2905	2905	0
612	20241223	104600	121874565	2905	2905	2905	2905	0
613	20241223	104500	121874565	2905	2905	2905	2905	3701
614	20241223	104400	111123160	2905	2905	2905	2905	20
615	20241223	104300	111065060	2905	2905	2905	2905	764
616	20241223	104200	108845640	2905	2905	2905	2905	0
617	20241223	104100	108845640	2905	2905	2905	2905	0
618	20241223	104000	108845640	2905	2905	2905	2905	0
619	20241223	103900	108845640	2905	2905	2905	2905	0
620	20241223	103800	108845640	2905	2905	2905	2905	3000
621	20241223	103700	100130640	2900	2910	2910	2900	3000
622	20241223	103600	91419845	2910	2910	2910	2910	0
623	20241223	103500	91419845	2910	2910	2910	2910	252
624	20241223	103400	90686525	2915	2915	2915	2915	143
625	20241223	103300	90269680	2910	2915	2915	2910	700
626	20241223	103200	88230330	2930	2930	2930	2930	0
627	20241223	103100	88230330	2930	2930	2930	2930	0
628	20241223	103000	88230330	2930	2930	2930	2930	0
629	20241223	102900	88230330	2930	2930	2930	2930	0
630	20241223	102800	88230330	2930	2930	2930	2930	1
631	20241223	102700	88227400	2920	2920	2920	2920	0
632	20241223	102600	88227400	2920	2920	2920	2920	0
633	20241223	102500	88227400	2920	2920	2920	2920	0
634	20241223	102400	88227400	2920	2920	2920	2920	0
635	20241223	102300	88227400	2920	2920	2920	2920	0
636	20241223	102200	88227400	2920	2920	2920	2920	0
637	20241223	102100	88227400	2920	2920	2920	2920	0
638	20241223	102000	88227400	2920	2920	2920	2920	104
639	20241223	101900	87923720	2920	2920	2920	2920	0
640	20241223	101800	87923720	2920	2920	2920	2920	1298
641	20241223	101700	84133560	2935	2935	2935	2935	0
642	20241223	101600	84133560	2935	2935	2935	2935	0
643	20241223	101500	84133560	2935	2935	2935	2935	0
644	20241223	101400	84133560	2935	2935	2935	2935	1
645	20241223	101300	84130625	2920	2920	2920	2920	0
646	20241223	101200	84130625	2920	2920	2920	2920	37
647	20241223	101100	84022585	2920	2920	2920	2920	392
648	20241223	101000	82877945	2915	2905	2915	2905	1067
649	20241223	100900	79777640	2900	2905	2905	2900	5462
650	20241223	100800	63910840	2920	2920	2920	2920	0
651	20241223	100700	63910840	2920	2920	2920	2920	0
652	20241223	100600	63910840	2920	2920	2920	2920	5
653	20241223	100500	63896240	2920	2920	2920	2920	1
654	20241223	100400	63893320	2920	2920	2920	2920	1
655	20241223	100300	63890400	2905	2905	2905	2905	1
656	20241223	100200	63887495	2905	2905	2905	2905	0
657	20241223	100100	63887495	2905	2905	2905	2905	0
658	20241223	100000	63887495	2905	2905	2905	2905	0
659	20241223	095900	63887495	2905	2905	2905	2905	0
660	20241223	095800	63887495	2905	2905	2905	2905	3388
661	20241223	095700	54045355	2905	2910	2910	2905	4243
662	20241223	095600	41719070	2915	2915	2915	2915	0
663	20241223	095500	41719070	2915	2915	2915	2915	40
664	20241223	095400	41602470	2915	2915	2915	2915	0
665	20241223	095300	41602470	2915	2915	2915	2915	1
666	20241223	095200	41599555	2910	2915	2930	2905	8179
667	20241223	095100	17812845	2920	2920	2920	2920	78
668	20241223	095000	17585085	2920	2920	2920	2920	0
669	20241223	094900	17585085	2920	2920	2920	2920	23
670	20241223	094800	17517925	2920	2920	2920	2920	187
671	20241223	094700	16971885	2920	2930	2930	2920	28
672	20241223	094600	16890105	2930	2925	2930	2915	70
673	20241223	094500	16685815	2925	2925	2925	2925	0
674	20241223	094400	16685815	2925	2930	2930	2925	15
675	20241223	094300	16641875	2930	2930	2930	2930	8
676	20241223	094200	16618435	2925	2930	2930	2925	12
677	20241223	094100	16583295	2935	2935	2935	2935	0
678	20241223	094000	16583295	2935	2935	2935	2935	2
679	20241223	093900	16577425	2935	2935	2935	2935	1
680	20241223	093800	16574490	2935	2935	2935	2935	18
681	20241223	093700	16521660	2935	2935	2935	2935	0
682	20241223	093600	16521660	2935	2935	2935	2935	10
683	20241223	093500	16492310	2935	2935	2935	2935	0
684	20241223	093400	16492310	2935	2935	2935	2935	0
685	20241223	093300	16492310	2935	2935	2935	2935	0
686	20241223	093200	16492310	2935	2935	2935	2935	1
687	20241223	093100	16489375	2935	2935	2935	2935	0
688	20241223	093000	16489375	2935	2935	2935	2935	0
689	20241223	092900	16489375	2935	2935	2935	2935	1
690	20241223	092800	16486440	2920	2915	2920	2910	1072
691	20241223	092700	13358765	2915	2925	2925	2915	1738
692	20241223	092600	8285550	2935	2935	2935	2935	0
693	20241223	092500	8285550	2935	2935	2935	2935	0
694	20241223	092400	8285550	2935	2925	2935	2925	99
695	20241223	092300	7995965	2920	2920	2920	2920	0
696	20241223	092200	7995965	2920	2920	2920	2920	0
697	20241223	092100	7995965	2920	2920	2920	2920	0
698	20241223	092000	7995965	2920	2920	2920	2920	0
699	20241223	091900	7995965	2920	2920	2920	2920	0
700	20241223	091800	7995965	2920	2920	2920	2920	0
701	20241223	091700	7995965	2920	2920	2920	2920	0
702	20241223	091600	7995965	2920	2925	2925	2920	310
703	20241223	091500	7089720	2940	2940	2940	2940	0
704	20241223	091400	7089720	2940	2940	2940	2940	0
705	20241223	091300	7089720	2940	2925	2940	2925	5
706	20241223	091200	7075080	2950	2950	2950	2930	22
707	20241223	091100	7010580	2930	2930	2930	2930	0
708	20241223	091000	7010580	2930	2930	2930	2930	666
709	20241223	090900	5059200	2950	2950	2950	2950	0
710	20241223	090800	5059200	2950	2950	2950	2950	1
711	20241223	090700	5056250	2925	2940	2940	2925	391
712	20241223	090600	3912105	2935	2935	2935	2935	0
713	20241223	090500	3912105	2935	2935	2935	2935	0
714	20241223	090400	3912105	2935	2935	2935	2935	0
715	20241223	090300	3912105	2935	2935	2935	2935	21
716	20241223	090200	3850470	2935	2935	2935	2935	17
717	20241223	090100	3800575	2935	2935	2935	2935	0
718	20241223	090000	3800575	2935	2920	2935	2920	1298