KissMeData/294140/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211100	128926735	3000	3000	3000	3000	1060
3	20241223	211000	128926735	3000	3000	3000	3000	0
4	20241223	210900	128926735	3000	3000	3000	3000	0
5	20241223	210800	128926735	3000	3000	3000	3000	0
6	20241223	210700	128926735	3000	3000	3000	3000	0
7	20241223	210600	128926735	3000	3000	3000	3000	0
8	20241223	210500	128926735	3000	3000	3000	3000	0
9	20241223	210400	128926735	3000	3000	3000	3000	0
10	20241223	210300	128926735	3000	3000	3000	3000	0
11	20241223	210200	128926735	3000	3000	3000	3000	0
12	20241223	210100	128926735	3000	3000	3000	3000	0
13	20241223	210000	128926735	3000	3000	3000	3000	0
14	20241223	205900	128926735	3000	3000	3000	3000	0
15	20241223	205800	128926735	3000	3000	3000	3000	0
16	20241223	205700	128926735	3000	3000	3000	3000	0
17	20241223	205600	128926735	3000	3000	3000	3000	0
18	20241223	205500	128926735	3000	3000	3000	3000	0
19	20241223	205400	128926735	3000	3000	3000	3000	0
20	20241223	205300	128926735	3000	3000	3000	3000	0
21	20241223	205200	128926735	3000	3000	3000	3000	0
22	20241223	205100	128926735	3000	3000	3000	3000	0
23	20241223	205000	128926735	3000	3000	3000	3000	0
24	20241223	204900	128926735	3000	3000	3000	3000	0
25	20241223	204800	128926735	3000	3000	3000	3000	0
26	20241223	204700	128926735	3000	3000	3000	3000	0
27	20241223	204600	128926735	3000	3000	3000	3000	0
28	20241223	204500	128926735	3000	3000	3000	3000	0
29	20241223	204400	128926735	3000	3000	3000	3000	0
30	20241223	204300	128926735	3000	3000	3000	3000	0
31	20241223	204200	128926735	3000	3000	3000	3000	0
32	20241223	204100	128926735	3000	3000	3000	3000	1060
33	20241223	204000	128926735	3000	3000	3000	3000	0
34	20241223	203900	128926735	3000	3000	3000	3000	0
35	20241223	203800	128926735	3000	3000	3000	3000	0
36	20241223	203700	128926735	3000	3000	3000	3000	0
37	20241223	203600	128926735	3000	3000	3000	3000	0
38	20241223	203500	128926735	3000	3000	3000	3000	0
39	20241223	203400	128926735	3000	3000	3000	3000	0
40	20241223	203300	128926735	3000	3000	3000	3000	0
41	20241223	203200	128926735	3000	3000	3000	3000	0
42	20241223	203100	128926735	3000	3000	3000	3000	0
43	20241223	203000	128926735	3000	3000	3000	3000	0
44	20241223	202900	128926735	3000	3000	3000	3000	0
45	20241223	202800	128926735	3000	3000	3000	3000	0
46	20241223	202700	128926735	3000	3000	3000	3000	0
47	20241223	202600	128926735	3000	3000	3000	3000	0
48	20241223	202500	128926735	3000	3000	3000	3000	0
49	20241223	202400	128926735	3000	3000	3000	3000	0
50	20241223	202300	128926735	3000	3000	3000	3000	0
51	20241223	202200	128926735	3000	3000	3000	3000	0
52	20241223	202100	128926735	3000	3000	3000	3000	0
53	20241223	202000	128926735	3000	3000	3000	3000	0
54	20241223	201900	128926735	3000	3000	3000	3000	0
55	20241223	201800	128926735	3000	3000	3000	3000	0
56	20241223	201700	128926735	3000	3000	3000	3000	0
57	20241223	201600	128926735	3000	3000	3000	3000	0
58	20241223	201500	128926735	3000	3000	3000	3000	0
59	20241223	201400	128926735	3000	3000	3000	3000	0
60	20241223	201300	128926735	3000	3000	3000	3000	0
61	20241223	201200	128926735	3000	3000	3000	3000	0
62	20241223	201100	128926735	3000	3000	3000	3000	1060
63	20241223	201000	128926735	3000	3000	3000	3000	0
64	20241223	200900	128926735	3000	3000	3000	3000	0
65	20241223	200800	128926735	3000	3000	3000	3000	0
66	20241223	200700	128926735	3000	3000	3000	3000	0
67	20241223	200600	128926735	3000	3000	3000	3000	0
68	20241223	200500	128926735	3000	3000	3000	3000	0
69	20241223	200400	128926735	3000	3000	3000	3000	0
70	20241223	200300	128926735	3000	3000	3000	3000	0
71	20241223	200200	128926735	3000	3000	3000	3000	0
72	20241223	200100	128926735	3000	3000	3000	3000	0
73	20241223	200000	128926735	3000	3000	3000	3000	0
74	20241223	195900	128926735	3000	3000	3000	3000	0
75	20241223	195800	128926735	3000	3000	3000	3000	0
76	20241223	195700	128926735	3000	3000	3000	3000	0
77	20241223	195600	128926735	3000	3000	3000	3000	0
78	20241223	195500	128926735	3000	3000	3000	3000	0
79	20241223	195400	128926735	3000	3000	3000	3000	0
80	20241223	195300	128926735	3000	3000	3000	3000	0
81	20241223	195200	128926735	3000	3000	3000	3000	0
82	20241223	195100	128926735	3000	3000	3000	3000	0
83	20241223	195000	128926735	3000	3000	3000	3000	0
84	20241223	194900	128926735	3000	3000	3000	3000	0
85	20241223	194800	128926735	3000	3000	3000	3000	0
86	20241223	194700	128926735	3000	3000	3000	3000	0
87	20241223	194600	128926735	3000	3000	3000	3000	0
88	20241223	194500	128926735	3000	3000	3000	3000	0
89	20241223	194400	128926735	3000	3000	3000	3000	0
90	20241223	194300	128926735	3000	3000	3000	3000	0
91	20241223	194200	128926735	3000	3000	3000	3000	0
92	20241223	194100	128926735	3000	3000	3000	3000	1060
93	20241223	194000	128926735	3000	3000	3000	3000	0
94	20241223	193900	128926735	3000	3000	3000	3000	0
95	20241223	193800	128926735	3000	3000	3000	3000	0
96	20241223	193700	128926735	3000	3000	3000	3000	0
97	20241223	193600	128926735	3000	3000	3000	3000	0
98	20241223	193500	128926735	3000	3000	3000	3000	0
99	20241223	193400	128926735	3000	3000	3000	3000	0
100	20241223	193300	128926735	3000	3000	3000	3000	0
101	20241223	193200	128926735	3000	3000	3000	3000	0
102	20241223	193100	128926735	3000	3000	3000	3000	0
103	20241223	193000	128926735	3000	3000	3000	3000	0
104	20241223	192900	128926735	3000	3000	3000	3000	0
105	20241223	192800	128926735	3000	3000	3000	3000	0
106	20241223	192700	128926735	3000	3000	3000	3000	0
107	20241223	192600	128926735	3000	3000	3000	3000	0
108	20241223	192500	128926735	3000	3000	3000	3000	0
109	20241223	192400	128926735	3000	3000	3000	3000	0
110	20241223	192300	128926735	3000	3000	3000	3000	0
111	20241223	192200	128926735	3000	3000	3000	3000	0
112	20241223	192100	128926735	3000	3000	3000	3000	0
113	20241223	192000	128926735	3000	3000	3000	3000	0
114	20241223	191900	128926735	3000	3000	3000	3000	0
115	20241223	191800	128926735	3000	3000	3000	3000	0
116	20241223	191700	128926735	3000	3000	3000	3000	0
117	20241223	191600	128926735	3000	3000	3000	3000	0
118	20241223	191500	128926735	3000	3000	3000	3000	0
119	20241223	191400	128926735	3000	3000	3000	3000	0
120	20241223	191300	128926735	3000	3000	3000	3000	0
121	20241223	191200	128926735	3000	3000	3000	3000	0
122	20241223	191100	128926735	3000	3000	3000	3000	1060
123	20241223	191000	128926735	3000	3000	3000	3000	0
124	20241223	190900	128926735	3000	3000	3000	3000	0
125	20241223	190800	128926735	3000	3000	3000	3000	0
126	20241223	190700	128926735	3000	3000	3000	3000	0
127	20241223	190600	128926735	3000	3000	3000	3000	0
128	20241223	190500	128926735	3000	3000	3000	3000	0
129	20241223	190400	128926735	3000	3000	3000	3000	0
130	20241223	190300	128926735	3000	3000	3000	3000	0
131	20241223	190200	128926735	3000	3000	3000	3000	0
132	20241223	190100	128926735	3000	3000	3000	3000	0
133	20241223	190000	128926735	3000	3000	3000	3000	0
134	20241223	185900	128926735	3000	3000	3000	3000	0
135	20241223	185800	128926735	3000	3000	3000	3000	0
136	20241223	185700	128926735	3000	3000	3000	3000	0
137	20241223	185600	128926735	3000	3000	3000	3000	0
138	20241223	185500	128926735	3000	3000	3000	3000	0
139	20241223	185400	128926735	3000	3000	3000	3000	0
140	20241223	185300	128926735	3000	3000	3000	3000	0
141	20241223	185200	128926735	3000	3000	3000	3000	0
142	20241223	185100	128926735	3000	3000	3000	3000	0
143	20241223	185000	128926735	3000	3000	3000	3000	0
144	20241223	184900	128926735	3000	3000	3000	3000	0
145	20241223	184800	128926735	3000	3000	3000	3000	0
146	20241223	184700	128926735	3000	3000	3000	3000	0
147	20241223	184600	128926735	3000	3000	3000	3000	0
148	20241223	184500	128926735	3000	3000	3000	3000	0
149	20241223	184400	128926735	3000	3000	3000	3000	0
150	20241223	184300	128926735	3000	3000	3000	3000	0
151	20241223	184200	128926735	3000	3000	3000	3000	0
152	20241223	184100	128926735	3000	3000	3000	3000	1060
153	20241223	184000	128926735	3000	3000	3000	3000	0
154	20241223	183900	128926735	3000	3000	3000	3000	0
155	20241223	183800	128926735	3000	3000	3000	3000	0
156	20241223	183700	128926735	3000	3000	3000	3000	0
157	20241223	183600	128926735	3000	3000	3000	3000	0
158	20241223	183500	128926735	3000	3000	3000	3000	0
159	20241223	183400	128926735	3000	3000	3000	3000	0
160	20241223	183300	128926735	3000	3000	3000	3000	0
161	20241223	183200	128926735	3000	3000	3000	3000	0
162	20241223	183100	128926735	3000	3000	3000	3000	0
163	20241223	183000	128926735	3000	3000	3000	3000	0
164	20241223	182900	128926735	3000	3000	3000	3000	0
165	20241223	182800	128926735	3000	3000	3000	3000	0
166	20241223	182700	128926735	3000	3000	3000	3000	0
167	20241223	182600	128926735	3000	3000	3000	3000	0
168	20241223	182500	128926735	3000	3000	3000	3000	0
169	20241223	182400	128926735	3000	3000	3000	3000	0
170	20241223	182300	128926735	3000	3000	3000	3000	0
171	20241223	182200	128926735	3000	3000	3000	3000	0
172	20241223	182100	128926735	3000	3000	3000	3000	0
173	20241223	182000	128926735	3000	3000	3000	3000	0
174	20241223	181900	128926735	3000	3000	3000	3000	0
175	20241223	181800	128926735	3000	3000	3000	3000	0
176	20241223	181700	128926735	3000	3000	3000	3000	0
177	20241223	181600	128926735	3000	3000	3000	3000	0
178	20241223	181500	128926735	3000	3000	3000	3000	0
179	20241223	181400	128926735	3000	3000	3000	3000	0
180	20241223	181300	128926735	3000	3000	3000	3000	0
181	20241223	181200	128926735	3000	3000	3000	3000	0
182	20241223	181100	128926735	3000	3000	3000	3000	1060
183	20241223	181000	128926735	3000	3000	3000	3000	0
184	20241223	180900	128926735	3000	3000	3000	3000	0
185	20241223	180800	128926735	3000	3000	3000	3000	0
186	20241223	180700	128926735	3000	3000	3000	3000	0
187	20241223	180600	128926735	3000	3000	3000	3000	0
188	20241223	180500	128926735	3000	3000	3000	3000	0
189	20241223	180400	128926735	3000	3000	3000	3000	0
190	20241223	180300	128926735	3000	3000	3000	3000	0
191	20241223	180200	128926735	3000	3000	3000	3000	0
192	20241223	180100	128926735	3000	3000	3000	3000	0
193	20241223	180000	128926735	3000	3000	3000	3000	0
194	20241223	175900	128926735	3000	3000	3000	3000	0
195	20241223	175800	128926735	3000	3000	3000	3000	0
196	20241223	175700	128926735	3000	3000	3000	3000	0
197	20241223	175600	128926735	3000	3000	3000	3000	0
198	20241223	175500	128926735	3000	3000	3000	3000	0
199	20241223	175400	128926735	3000	3000	3000	3000	0
200	20241223	175300	128926735	3000	3000	3000	3000	0
201	20241223	175200	128926735	3000	3000	3000	3000	0
202	20241223	175100	128926735	3000	3000	3000	3000	0
203	20241223	175000	128926735	3000	3000	3000	3000	0
204	20241223	174900	128926735	3000	3000	3000	3000	0
205	20241223	174800	128926735	3000	3000	3000	3000	0
206	20241223	174700	128926735	3000	3000	3000	3000	0
207	20241223	174600	128926735	3000	3000	3000	3000	0
208	20241223	174500	128926735	3000	3000	3000	3000	0
209	20241223	174400	128926735	3000	3000	3000	3000	0
210	20241223	174300	128926735	3000	3000	3000	3000	0
211	20241223	174200	128926735	3000	3000	3000	3000	0
212	20241223	174100	128926735	3000	3000	3000	3000	1060
213	20241223	174000	128926735	3000	3000	3000	3000	0
214	20241223	173900	128926735	3000	3000	3000	3000	0
215	20241223	173800	128926735	3000	3000	3000	3000	0
216	20241223	173700	128926735	3000	3000	3000	3000	0
217	20241223	173600	128926735	3000	3000	3000	3000	0
218	20241223	173500	128926735	3000	3000	3000	3000	0
219	20241223	173400	128926735	3000	3000	3000	3000	0
220	20241223	173300	128926735	3000	3000	3000	3000	0
221	20241223	173200	128926735	3000	3000	3000	3000	0
222	20241223	173100	128926735	3000	3000	3000	3000	0
223	20241223	173000	128926735	3000	3000	3000	3000	0
224	20241223	172900	128926735	3000	3000	3000	3000	0
225	20241223	172800	128926735	3000	3000	3000	3000	0
226	20241223	172700	128926735	3000	3000	3000	3000	0
227	20241223	172600	128926735	3000	3000	3000	3000	0
228	20241223	172500	128926735	3000	3000	3000	3000	0
229	20241223	172400	128926735	3000	3000	3000	3000	0
230	20241223	172300	128926735	3000	3000	3000	3000	0
231	20241223	172200	128926735	3000	3000	3000	3000	0
232	20241223	172100	128926735	3000	3000	3000	3000	0
233	20241223	172000	128926735	3000	3000	3000	3000	0
234	20241223	171900	128926735	3000	3000	3000	3000	0
235	20241223	171800	128926735	3000	3000	3000	3000	0
236	20241223	171700	128926735	3000	3000	3000	3000	0
237	20241223	171600	128926735	3000	3000	3000	3000	0
238	20241223	171500	128926735	3000	3000	3000	3000	0
239	20241223	171400	128926735	3000	3000	3000	3000	0
240	20241223	171300	128926735	3000	3000	3000	3000	0
241	20241223	171200	128926735	3000	3000	3000	3000	0
242	20241223	171100	128926735	3000	3000	3000	3000	1060
243	20241223	171000	128926735	3000	3000	3000	3000	0
244	20241223	170900	128926735	3000	3000	3000	3000	0
245	20241223	170800	128926735	3000	3000	3000	3000	0
246	20241223	170700	128926735	3000	3000	3000	3000	0
247	20241223	170600	128926735	3000	3000	3000	3000	0
248	20241223	170500	128926735	3000	3000	3000	3000	0
249	20241223	170400	128926735	3000	3000	3000	3000	0
250	20241223	170300	128926735	3000	3000	3000	3000	0
251	20241223	170200	128926735	3000	3000	3000	3000	0
252	20241223	170100	128926735	3000	3000	3000	3000	0
253	20241223	170000	128926735	3000	3000	3000	3000	0
254	20241223	165900	128926735	3000	3000	3000	3000	0
255	20241223	165800	128926735	3000	3000	3000	3000	0
256	20241223	165700	128926735	3000	3000	3000	3000	0
257	20241223	165600	128926735	3000	3000	3000	3000	0
258	20241223	165500	128926735	3000	3000	3000	3000	0
259	20241223	165400	128926735	3000	3000	3000	3000	0
260	20241223	165300	128926735	3000	3000	3000	3000	0
261	20241223	165200	128926735	3000	3000	3000	3000	0
262	20241223	165100	128926735	3000	3000	3000	3000	0
263	20241223	165000	128926735	3000	3000	3000	3000	0
264	20241223	164900	128926735	3000	3000	3000	3000	0
265	20241223	164800	128926735	3000	3000	3000	3000	0
266	20241223	164700	128926735	3000	3000	3000	3000	0
267	20241223	164600	128926735	3000	3000	3000	3000	0
268	20241223	164500	128926735	3000	3000	3000	3000	0
269	20241223	164400	128926735	3000	3000	3000	3000	0
270	20241223	164300	128926735	3000	3000	3000	3000	0
271	20241223	164200	128926735	3000	3000	3000	3000	0
272	20241223	164100	128926735	3000	3000	3000	3000	1060
273	20241223	164000	128926735	3000	3000	3000	3000	0
274	20241223	163900	128926735	3000	3000	3000	3000	0
275	20241223	163800	128926735	3000	3000	3000	3000	0
276	20241223	163700	128926735	3000	3000	3000	3000	0
277	20241223	163600	128926735	3000	3000	3000	3000	0
278	20241223	163500	128926735	3000	3000	3000	3000	0
279	20241223	163400	128926735	3000	3000	3000	3000	0
280	20241223	163300	128926735	3000	3000	3000	3000	0
281	20241223	163200	128926735	3000	3000	3000	3000	0
282	20241223	163100	128926735	3000	3000	3000	3000	0
283	20241223	163000	128926735	3000	3000	3000	3000	0
284	20241223	162900	128926735	3000	3000	3000	3000	0
285	20241223	162800	128926735	3000	3000	3000	3000	0
286	20241223	162700	128926735	3000	3000	3000	3000	0
287	20241223	162600	128926735	3000	3000	3000	3000	0
288	20241223	162500	128926735	3000	3000	3000	3000	0
289	20241223	162400	128926735	3000	3000	3000	3000	0
290	20241223	162300	128926735	3000	3000	3000	3000	0
291	20241223	162200	128926735	3000	3000	3000	3000	0
292	20241223	162100	128926735	3000	3000	3000	3000	0
293	20241223	162000	128926735	3000	3000	3000	3000	0
294	20241223	161900	128926735	3000	3000	3000	3000	0
295	20241223	161800	128926735	3000	3000	3000	3000	0
296	20241223	161700	128926735	3000	3000	3000	3000	0
297	20241223	161600	128926735	3000	3000	3000	3000	0
298	20241223	161500	128926735	3000	3000	3000	3000	0
299	20241223	161400	128926735	3000	3000	3000	3000	0
300	20241223	161300	128926735	3000	3000	3000	3000	0
301	20241223	161200	128926735	3000	3000	3000	3000	0
302	20241223	161100	128926735	3000	3000	3000	3000	1060
303	20241223	161000	128926735	3000	3000	3000	3000	0
304	20241223	160900	128926735	3000	3000	3000	3000	0
305	20241223	160800	128926735	3000	3000	3000	3000	0
306	20241223	160700	128926735	3000	3000	3000	3000	0
307	20241223	160600	128926735	3000	3000	3000	3000	0
308	20241223	160500	128926735	3000	3000	3000	3000	0
309	20241223	160400	128926735	3000	3000	3000	3000	0
310	20241223	160300	128926735	3000	3000	3000	3000	0
311	20241223	160200	128926735	3000	3000	3000	3000	0
312	20241223	160100	128926735	3000	3000	3000	3000	0
313	20241223	160000	128926735	3000	3000	3000	3000	0
314	20241223	155900	128926735	3000	3000	3000	3000	0
315	20241223	155800	128926735	3000	3000	3000	3000	0
316	20241223	155700	128926735	3000	3000	3000	3000	0
317	20241223	155600	128926735	3000	3000	3000	3000	0
318	20241223	155500	128926735	3000	3000	3000	3000	0
319	20241223	155400	128926735	3000	3000	3000	3000	0
320	20241223	155300	128926735	3000	3000	3000	3000	0
321	20241223	155200	128926735	3000	3000	3000	3000	0
322	20241223	155100	128926735	3000	3000	3000	3000	0
323	20241223	155000	128926735	3000	3000	3000	3000	0
324	20241223	154900	128926735	3000	3000	3000	3000	0
325	20241223	154800	128926735	3000	3000	3000	3000	0
326	20241223	154700	128926735	3000	3000	3000	3000	0
327	20241223	154600	128926735	3000	3000	3000	3000	0
328	20241223	154500	128926735	3000	3000	3000	3000	0
329	20241223	154400	128926735	3000	3000	3000	3000	0
330	20241223	154300	128926735	3000	3000	3000	3000	0
331	20241223	154200	128926735	3000	3000	3000	3000	0
332	20241223	154100	128926735	3000	3000	3000	3000	1060
333	20241223	154000	128926735	3000	3000	3000	3000	0
334	20241223	153900	128926735	3000	3000	3000	3000	0
335	20241223	153800	128926735	3000	3000	3000	3000	0
336	20241223	153700	128926735	3000	3000	3000	3000	0
337	20241223	153600	128926735	3000	3000	3000	3000	0
338	20241223	153500	128926735	3000	3000	3000	3000	0
339	20241223	153400	128926735	3000	3000	3000	3000	0
340	20241223	153300	128926735	3000	3000	3000	3000	0
341	20241223	153200	128926735	3000	3000	3000	3000	0
342	20241223	153100	128926735	3000	3000	3000	3000	0
343	20241223	153000	128926735	3000	3000	3000	3000	1060
344	20241223	152900	125746735	3000	3000	3000	3000	0
345	20241223	152800	125746735	3000	3000	3000	3000	0
346	20241223	152700	125746735	3000	3000	3000	3000	0
347	20241223	152600	125746735	3000	3000	3000	3000	0
348	20241223	152500	125746735	3000	3000	3000	3000	0
349	20241223	152400	125746735	3000	3000	3000	3000	0
350	20241223	152300	125746735	3000	3000	3000	3000	0
351	20241223	152200	125746735	3000	3000	3000	3000	0
352	20241223	152100	125746735	3000	3000	3000	3000	0
353	20241223	152000	125746735	3000	3000	3000	3000	0
354	20241223	151900	125746735	3000	3000	3000	3000	400
355	20241223	151800	124546735	3000	3005	3005	3000	97
356	20241223	151700	124255500	3005	3005	3005	3005	48
357	20241223	151600	124111260	3005	3005	3005	3005	1
358	20241223	151500	124108255	3005	3005	3005	3005	124
359	20241223	151400	123735635	3010	3010	3010	3010	0
360	20241223	151300	123735635	3010	3010	3010	3010	0
361	20241223	151200	123735635	3010	3010	3010	3010	308
362	20241223	151100	122808555	3000	3000	3000	3000	0
363	20241223	151000	122808555	3000	3000	3000	3000	40
364	20241223	150900	122688555	3000	3000	3000	3000	0
365	20241223	150800	122688555	3000	3000	3000	3000	0
366	20241223	150700	122688555	3000	3000	3000	3000	3
367	20241223	150600	122679555	3010	3010	3010	3010	0
368	20241223	150500	122679555	3010	3010	3010	3010	97
369	20241223	150400	122387585	3010	3010	3010	3010	2
370	20241223	150300	122381565	3015	3015	3015	3015	0
371	20241223	150200	122381565	3015	3015	3015	3015	0
372	20241223	150100	122381565	3015	3005	3015	3005	303
373	20241223	150000	121471040	3005	3005	3005	3005	99
374	20241223	145900	121173545	3005	3005	3005	3005	1
375	20241223	145800	121170540	3015	3015	3015	3015	0
376	20241223	145700	121170540	3015	3015	3015	3015	0
377	20241223	145600	121170540	3015	3015	3015	3015	0
378	20241223	145500	121170540	3015	3015	3015	3015	0
379	20241223	145400	121170540	3015	3015	3015	3015	0
380	20241223	145300	121170540	3015	3015	3015	3015	0
381	20241223	145200	121170540	3015	3015	3015	3015	0
382	20241223	145100	121170540	3015	3015	3015	3015	0
383	20241223	145000	121170540	3015	3015	3015	3015	14
384	20241223	144900	121128330	3015	3015	3015	3015	150
385	20241223	144800	120676080	3015	3015	3015	3015	0
386	20241223	144700	120676080	3015	3015	3015	3015	0
387	20241223	144600	120676080	3015	3015	3015	3015	87
388	20241223	144500	120413775	3015	3015	3015	3015	800
389	20241223	144400	118001775	3015	3015	3015	3015	0
390	20241223	144300	118001775	3015	3015	3015	3015	0
391	20241223	144200	118001775	3015	3015	3015	3015	0
392	20241223	144100	118001775	3015	3015	3015	3015	24
393	20241223	144000	117929415	3020	3020	3020	3020	0
394	20241223	143900	117929415	3020	3020	3020	3020	0
395	20241223	143800	117929415	3020	3020	3020	3020	0
396	20241223	143700	117929415	3020	3020	3020	3020	0
397	20241223	143600	117929415	3020	3020	3020	3020	0
398	20241223	143500	117929415	3020	3020	3020	3020	0
399	20241223	143400	117929415	3020	3020	3020	3020	0
400	20241223	143300	117929415	3020	3020	3020	3020	0
401	20241223	143200	117929415	3020	3020	3020	3020	0
402	20241223	143100	117929415	3020	3020	3020	3020	0
403	20241223	143000	117929415	3020	3020	3020	3020	0
404	20241223	142900	117929415	3020	3020	3020	3020	0
405	20241223	142800	117929415	3020	3005	3020	3005	87
406	20241223	142700	117667230	3005	3005	3005	3005	0
407	20241223	142600	117667230	3005	3005	3005	3005	0
408	20241223	142500	117667230	3005	3005	3005	3005	304
409	20241223	142400	116753710	3005	3005	3005	3005	0
410	20241223	142300	116753710	3005	3005	3005	3005	0
411	20241223	142200	116753710	3005	3005	3005	3005	57
412	20241223	142100	116582425	3015	3015	3015	3015	5
413	20241223	142000	116567350	3005	3005	3005	3005	0
414	20241223	141900	116567350	3005	3005	3005	3005	0
415	20241223	141800	116567350	3005	3005	3005	3005	0
416	20241223	141700	116567350	3005	3005	3005	3005	0
417	20241223	141600	116567350	3005	3005	3005	3005	0
418	20241223	141500	116567350	3005	3005	3005	3005	0
419	20241223	141400	116567350	3005	3005	3005	3005	0
420	20241223	141300	116567350	3005	3005	3005	3005	0
421	20241223	141200	116567350	3005	3005	3005	3005	2
422	20241223	141100	116561340	3020	3020	3020	3020	0
423	20241223	141000	116561340	3020	3020	3020	3020	41
424	20241223	140900	116437520	3015	3015	3015	3015	0
425	20241223	140800	116437520	3015	3015	3015	3015	292
426	20241223	140700	115557140	3010	3010	3010	3010	500
427	20241223	140600	114052140	3015	3015	3015	3015	0
428	20241223	140500	114052140	3015	3015	3015	3015	0
429	20241223	140400	114052140	3015	3015	3015	3015	400
430	20241223	140300	112846140	3005	3005	3005	3005	0
431	20241223	140200	112846140	3005	3005	3005	3005	0
432	20241223	140100	112846140	3005	3005	3005	3005	0
433	20241223	140000	112846140	3005	3005	3005	3005	0
434	20241223	135900	112846140	3005	3005	3005	3005	0
435	20241223	135800	112846140	3005	3005	3005	3005	0
436	20241223	135700	112846140	3005	3005	3005	3005	8
437	20241223	135600	112822100	3005	3005	3005	3005	3
438	20241223	135500	112813085	3010	3010	3010	3010	0
439	20241223	135400	112813085	3010	3010	3010	3010	0
440	20241223	135300	112813085	3010	3010	3010	3010	0
441	20241223	135200	112813085	3010	3010	3010	3010	333
442	20241223	135100	111810755	3010	3010	3010	3010	0
443	20241223	135000	111810755	3010	3010	3010	3010	0
444	20241223	134900	111810755	3010	3010	3010	3010	0
445	20241223	134800	111810755	3010	3010	3010	3010	29
446	20241223	134700	111723465	3015	3015	3015	3015	4
447	20241223	134600	111711405	3015	3010	3015	3010	645
448	20241223	134500	109767955	3010	3010	3010	3010	1
449	20241223	134400	109764945	3010	3010	3010	3010	29
450	20241223	134300	109677655	3005	3005	3005	3005	0
451	20241223	134200	109677655	3005	3005	3005	3005	230
452	20241223	134100	108986505	3005	3005	3005	3005	0
453	20241223	134000	108986505	3005	3005	3005	3005	0
454	20241223	133900	108986505	3005	3005	3005	3005	0
455	20241223	133800	108986505	3005	3005	3005	3005	0
456	20241223	133700	108986505	3005	3005	3005	3005	0
457	20241223	133600	108986505	3005	3005	3005	3005	0
458	20241223	133500	108986505	3005	3005	3005	3005	0
459	20241223	133400	108986505	3005	3005	3005	3005	0
460	20241223	133300	108986505	3005	3005	3005	3005	1
461	20241223	133200	108983500	3000	3000	3000	3000	0
462	20241223	133100	108983500	3000	3000	3000	3000	106
463	20241223	133000	108665500	3000	3000	3000	3000	1
464	20241223	132900	108662500	3000	3000	3000	3000	1
465	20241223	132800	108659500	2995	2995	2995	2995	0
466	20241223	132700	108659500	2995	2995	2995	2995	0
467	20241223	132600	108659500	2995	2995	2995	2995	316
468	20241223	132500	107713080	2995	2995	2995	2995	0
469	20241223	132400	107713080	2995	2995	2995	2995	0
470	20241223	132300	107713080	2995	2995	2995	2995	0
471	20241223	132200	107713080	2995	2995	2995	2995	0
472	20241223	132100	107713080	2995	2995	2995	2995	0
473	20241223	132000	107713080	2995	2995	2995	2995	24
474	20241223	131900	107641200	2995	2995	2995	2995	0
475	20241223	131800	107641200	2995	2995	2995	2995	0
476	20241223	131700	107641200	2995	2995	2995	2995	0
477	20241223	131600	107641200	2995	2995	2995	2995	0
478	20241223	131500	107641200	2995	2995	2995	2995	0
479	20241223	131400	107641200	2995	2995	2995	2995	0
480	20241223	131300	107641200	2995	2995	2995	2995	0
481	20241223	131200	107641200	2995	2995	2995	2995	53
482	20241223	131100	107482465	2995	2995	2995	2995	100
483	20241223	131000	107182965	2995	2995	2995	2995	844
484	20241223	130900	104655185	2995	2995	2995	2995	0
485	20241223	130800	104655185	2995	2995	2995	2995	0
486	20241223	130700	104655185	2995	2995	2995	2995	0
487	20241223	130600	104655185	2995	2995	2995	2995	1
488	20241223	130500	104652190	3005	3005	3005	3005	0
489	20241223	130400	104652190	3005	3005	3005	3005	0
490	20241223	130300	104652190	3005	3005	3005	3005	0
491	20241223	130200	104652190	3005	3005	3005	3005	1
492	20241223	130100	104649185	2995	2995	2995	2995	5
493	20241223	130000	104634210	3005	3005	3005	3005	0
494	20241223	125900	104634210	3005	3005	3005	3005	1
495	20241223	125800	104631205	2995	2995	2995	2995	0
496	20241223	125700	104631205	2995	2995	2995	2995	0
497	20241223	125600	104631205	2995	2995	2995	2995	0
498	20241223	125500	104631205	2995	2995	2995	2995	0
499	20241223	125400	104631205	2995	2995	2995	2995	2
500	20241223	125300	104625215	3005	3005	3005	3005	0
501	20241223	125200	104625215	3005	3005	3005	3005	1
502	20241223	125100	104622210	2995	2995	2995	2995	2
503	20241223	125000	104616220	3000	3000	3000	3000	0
504	20241223	124900	104616220	3000	3000	3000	3000	1
505	20241223	124800	104613220	3010	3010	3010	3010	10
506	20241223	124700	104583120	3005	3005	3005	3005	7
507	20241223	124600	104562085	3005	3000	3005	3000	74
508	20241223	124500	104340065	3000	3000	3000	3000	0
509	20241223	124400	104340065	3000	2995	3000	2995	4
510	20241223	124300	104328075	3000	3000	3000	3000	0
511	20241223	124200	104328075	3000	3000	3000	3000	0
512	20241223	124100	104328075	3000	3000	3000	3000	50
513	20241223	124000	104178075	2990	2990	2990	2990	1
514	20241223	123900	104175085	3000	3000	3000	3000	0
515	20241223	123800	104175085	3000	3000	3000	3000	3
516	20241223	123700	104166085	2990	2990	2990	2990	0
517	20241223	123600	104166085	2990	2990	2990	2990	28
518	20241223	123500	104082365	2990	2990	2990	2990	0
519	20241223	123400	104082365	2990	2990	2990	2990	0
520	20241223	123300	104082365	2990	2990	2990	2990	0
521	20241223	123200	104082365	2990	2990	2990	2990	36
522	20241223	123100	103974725	2990	2990	2990	2990	0
523	20241223	123000	103974725	2990	2990	2990	2990	334
524	20241223	122900	102976065	2995	2995	2995	2995	0
525	20241223	122800	102976065	2995	2995	2995	2995	1
526	20241223	122700	102973070	2990	2990	2990	2990	200
527	20241223	122600	102375070	2990	2990	2990	2990	0
528	20241223	122500	102375070	2990	2990	2990	2990	0
529	20241223	122400	102375070	2990	2990	2990	2990	0
530	20241223	122300	102375070	2990	2985	2990	2980	7
531	20241223	122200	102354170	2990	2990	2990	2990	0
532	20241223	122100	102354170	2990	2990	2990	2990	1
533	20241223	122000	102351180	2990	2990	2990	2990	2
534	20241223	121900	102345200	2980	2980	2980	2980	1189
535	20241223	121800	98801980	2980	2980	2980	2980	291
536	20241223	121700	97934800	2980	2980	2980	2980	0
537	20241223	121600	97934800	2980	2980	2980	2980	5
538	20241223	121500	97919900	2980	2980	2980	2980	2
539	20241223	121400	97913940	2980	2980	2980	2980	402
540	20241223	121300	96715980	2980	2980	2980	2980	149
541	20241223	121200	96271960	2980	2980	2980	2980	66
542	20241223	121100	96075280	2980	2980	2980	2980	5
543	20241223	121000	96060380	2980	2985	2985	2980	480
544	20241223	120900	94629975	2985	2990	2990	2985	700
545	20241223	120800	92539025	2995	2995	2995	2995	0
546	20241223	120700	92539025	2995	2995	2995	2995	0
547	20241223	120600	92539025	2995	2995	2995	2995	300
548	20241223	120500	91640525	3005	3005	3005	3005	0
549	20241223	120400	91640525	3005	3005	3005	3005	4
550	20241223	120300	91628505	2985	2985	2985	2985	0
551	20241223	120200	91628505	2985	2985	2985	2985	0
552	20241223	120100	91628505	2985	2985	2985	2985	0
553	20241223	120000	91628505	2985	2985	2985	2985	77
554	20241223	115900	91398660	2980	2980	2980	2980	0
555	20241223	115800	91398660	2980	2980	2980	2980	436
556	20241223	115700	90099380	2980	2980	2980	2980	202
557	20241223	115600	89497420	2980	2980	2980	2980	543
558	20241223	115500	87879280	2990	2990	2990	2990	0
559	20241223	115400	87879280	2990	2990	2990	2990	0
560	20241223	115300	87879280	2990	2990	2990	2990	0
561	20241223	115200	87879280	2990	2990	2990	2990	0
562	20241223	115100	87879280	2990	2980	2990	2980	6
563	20241223	115000	87861370	3005	3005	3005	3005	5
564	20241223	114900	87846345	2985	2985	2985	2985	97
565	20241223	114800	87556800	2980	2985	2985	2980	551
566	20241223	114700	85912080	2985	2985	2985	2985	756
567	20241223	114600	83655420	2985	2985	2985	2985	0
568	20241223	114500	83655420	2985	2990	2990	2985	52
569	20241223	114400	83500185	3005	3005	3005	3005	36
570	20241223	114300	83392005	2985	2985	2985	2985	0
571	20241223	114200	83392005	2985	2985	2985	2985	739
572	20241223	114100	81186090	2985	2985	2985	2985	600
573	20241223	114000	79395090	2985	2985	2985	2985	1196
574	20241223	113900	75825030	2985	2990	2990	2985	118
575	20241223	113800	75472230	3010	3010	3010	3010	0
576	20241223	113700	75472230	3010	3010	3010	3010	1
577	20241223	113600	75469220	2980	2980	2980	2980	0
578	20241223	113500	75469220	2980	2980	2980	2980	0
579	20241223	113400	75469220	2980	2980	2980	2980	0
580	20241223	113300	75469220	2980	2980	2980	2980	0
581	20241223	113200	75469220	2980	2980	2980	2980	0
582	20241223	113100	75469220	2980	2990	2990	2980	600
583	20241223	113000	73677615	2990	2990	2990	2990	0
584	20241223	112900	73677615	2990	2990	2990	2990	0
585	20241223	112800	73677615	2990	2990	2990	2990	2
586	20241223	112700	73671635	2990	2990	2990	2990	0
587	20241223	112600	73671635	2990	2990	2990	2990	77
588	20241223	112500	73441405	2995	2995	2995	2995	0
589	20241223	112400	73441405	2995	2995	2995	2995	0
590	20241223	112300	73441405	2995	2995	2995	2995	0
591	20241223	112200	73441405	2995	2995	2995	2995	0
592	20241223	112100	73441405	2995	2995	2995	2995	107
593	20241223	112000	73120940	2995	2995	2995	2995	0
594	20241223	111900	73120940	2995	2995	2995	2995	0
595	20241223	111800	73120940	2995	2995	2995	2995	0
596	20241223	111700	73120940	2995	2995	2995	2995	1
597	20241223	111600	73117945	3010	3010	3010	3010	0
598	20241223	111500	73117945	3010	3010	3010	3010	1
599	20241223	111400	73114935	2985	2985	2985	2985	25
600	20241223	111300	73040310	3010	3010	3010	3010	1
601	20241223	111200	73037300	2995	2995	2995	2995	600
602	20241223	111100	71240300	3010	3010	3010	3010	0
603	20241223	111000	71240300	3010	3010	3010	3010	1
604	20241223	110900	71237290	2995	2995	2995	2995	1
605	20241223	110800	71234295	2995	2995	2995	2995	0
606	20241223	110700	71234295	2995	2995	2995	2995	2
607	20241223	110600	71228305	2980	2995	2995	2980	138
608	20241223	110500	70816550	2995	2995	2995	2990	58
609	20241223	110400	70643090	2990	3000	3000	2990	154
610	20241223	110300	70182010	3010	2990	3010	2990	4000
611	20241223	110200	58150350	2990	2990	2990	2990	100
612	20241223	110100	57851350	2990	2990	2990	2990	83
613	20241223	110000	57603180	2990	2990	2990	2990	700
614	20241223	105900	55510180	2990	2990	2990	2990	600
615	20241223	105800	53716180	2990	2990	2990	2990	600
616	20241223	105700	51922180	2995	2995	2995	2995	500
617	20241223	105600	50424680	3005	3005	3005	3005	0
618	20241223	105500	50424680	3005	3005	3005	3005	0
619	20241223	105400	50424680	3005	3005	3005	3005	1807
620	20241223	105300	44994645	3010	3005	3010	3005	1216
621	20241223	105200	41335565	3005	3005	3005	3005	0
622	20241223	105100	41335565	3005	3005	3005	3005	0
623	20241223	105000	41335565	3005	3005	3005	3005	10
624	20241223	104900	41305515	3015	3015	3015	3015	0
625	20241223	104800	41305515	3015	3015	3015	3015	0
626	20241223	104700	41305515	3015	3015	3015	3015	3
627	20241223	104600	41296470	2990	2990	2990	2990	0
628	20241223	104500	41296470	2990	2990	2990	2990	0
629	20241223	104400	41296470	2990	2990	2990	2990	500
630	20241223	104300	39801470	3000	3000	3000	3000	0
631	20241223	104200	39801470	3000	3000	3000	3000	421
632	20241223	104100	38538470	2990	2995	2995	2990	500
633	20241223	104000	37043040	3000	2990	3000	2990	1021
634	20241223	103900	33984340	2990	2985	3000	2985	76
635	20241223	103800	33757085	3000	2990	3000	2990	501
636	20241223	103700	32259085	3000	3000	3000	3000	1
637	20241223	103600	32256085	2985	2995	2995	2985	160
638	20241223	103500	31778425	3000	3000	3000	3000	5
639	20241223	103400	31763425	3020	3020	3020	3020	0
640	20241223	103300	31763425	3020	3020	3020	3020	0
641	20241223	103200	31763425	3020	3020	3020	3020	0
642	20241223	103100	31763425	3020	3020	3020	3020	0
643	20241223	103000	31763425	3020	3020	3020	3020	0
644	20241223	102900	31763425	3020	3020	3020	3020	0
645	20241223	102800	31763425	3020	2995	3020	2995	343
646	20241223	102700	30736090	2995	2995	2995	2995	591
647	20241223	102600	28966045	2995	2995	2995	2995	0
648	20241223	102500	28966045	2995	2995	2995	2995	0
649	20241223	102400	28966045	2995	2995	2995	2995	1
650	20241223	102300	28963050	2995	2995	2995	2995	0
651	20241223	102200	28963050	2995	2995	2995	2995	4
652	20241223	102100	28951070	2995	2995	2995	2995	5
653	20241223	102000	28936095	2995	2990	2995	2990	5
654	20241223	101900	28921140	2995	2995	2995	2995	0
655	20241223	101800	28921140	2995	2995	2995	2995	0
656	20241223	101700	28921140	2995	2995	2995	2995	1
657	20241223	101600	28918145	2995	3000	3000	2995	153
658	20241223	101500	28459525	3000	3005	3005	3000	506
659	20241223	101400	26940870	3005	3005	3005	3005	4
660	20241223	101300	26928850	3005	3005	3005	3005	0
661	20241223	101200	26928850	3005	3005	3005	3005	565
662	20241223	101100	25231025	3005	3010	3010	3005	202
663	20241223	101000	24623130	3005	2995	3005	2995	2284
664	20241223	100900	17771820	2995	2995	2995	2995	333
665	20241223	100800	16774485	2995	2995	2995	2995	0
666	20241223	100700	16774485	2995	2995	2995	2995	1
667	20241223	100600	16771490	2995	2995	2995	2995	1
668	20241223	100500	16768495	2995	2995	2995	2995	0
669	20241223	100400	16768495	2995	2995	2995	2995	0
670	20241223	100300	16768495	2995	2995	2995	2995	1
671	20241223	100200	16765500	3000	3000	3000	3000	0
672	20241223	100100	16765500	3000	2995	3000	2995	16
673	20241223	100000	16717575	2985	2985	2985	2985	184
674	20241223	095900	16168335	2990	2990	2990	2990	0
675	20241223	095800	16168335	2990	2990	2990	2990	13
676	20241223	095700	16129465	2980	2980	2980	2980	0
677	20241223	095600	16129465	2980	2980	2980	2980	57
678	20241223	095500	15959605	2980	2980	2980	2980	13
679	20241223	095400	15920865	2990	2990	2990	2990	0
680	20241223	095300	15920865	2990	2990	2990	2990	0
681	20241223	095200	15920865	2990	2990	2990	2990	0
682	20241223	095100	15920865	2990	2990	2990	2990	0
683	20241223	095000	15920865	2990	2990	2990	2990	0
684	20241223	094900	15920865	2990	2990	2990	2990	0
685	20241223	094800	15920865	2990	2990	2990	2990	5
686	20241223	094700	15905915	2990	2990	2990	2990	2
687	20241223	094600	15899935	2995	2995	2995	2995	1
688	20241223	094500	15896940	2995	2995	2995	2995	0
689	20241223	094400	15896940	2995	2995	2995	2995	0
690	20241223	094300	15896940	2995	2995	2995	2995	0
691	20241223	094200	15896940	2995	2995	2995	2995	0
692	20241223	094100	15896940	2995	2995	2995	2995	0
693	20241223	094000	15896940	2995	2995	2995	2995	0
694	20241223	093900	15896940	2995	2995	2995	2995	0
695	20241223	093800	15896940	2995	2995	2995	2995	2
696	20241223	093700	15890950	2995	2995	2995	2995	0
697	20241223	093600	15890950	2995	2995	2995	2995	0
698	20241223	093500	15890950	2995	2995	2995	2995	1
699	20241223	093400	15887955	2970	2995	2995	2970	16
700	20241223	093300	15840355	2995	2995	2995	2995	3
701	20241223	093200	15831370	2995	2995	2995	2995	0
702	20241223	093100	15831370	2995	2995	2995	2995	1
703	20241223	093000	15828375	2995	2995	2995	2995	0
704	20241223	092900	15828375	2995	2995	2995	2990	958
705	20241223	092800	12963945	3000	3000	3000	3000	1
706	20241223	092700	12960945	3000	3000	3000	3000	1
707	20241223	092600	12957945	2995	2995	2995	2995	610
708	20241223	092500	11130995	2995	2995	2995	2995	636
709	20241223	092400	9226175	2995	2995	2995	2995	85
710	20241223	092300	8971600	2995	2970	2995	2970	134
711	20241223	092200	8573595	3000	3000	3000	3000	0
712	20241223	092100	8573595	3000	3000	3000	3000	1
713	20241223	092000	8570595	3005	3005	3005	3005	2
714	20241223	091900	8564585	2990	2995	2995	2990	101
715	20241223	091800	8262590	2970	2970	2970	2970	33
716	20241223	091700	8164580	3000	3000	3000	3000	14
717	20241223	091600	8122580	3000	3005	3005	2975	282
718	20241223	091500	7282825	2985	2980	2985	2980	4
719	20241223	091400	7270890	2980	3020	3020	2980	56
720	20241223	091300	7103930	3010	3010	3010	3010	0
721	20241223	091200	7103930	3010	3015	3020	3010	27
722	20241223	091100	7022565	2975	2975	2975	2975	1
723	20241223	091000	7019590	2975	2995	2995	2975	237
724	20241223	090900	6313290	3020	3020	3020	3020	11
725	20241223	090800	6280070	2980	2980	2980	2980	9
726	20241223	090700	6253250	3025	3025	3025	3025	0
727	20241223	090600	6253250	3025	3025	3025	3025	0
728	20241223	090500	6253250	3025	3025	3025	3025	2
729	20241223	090400	6247200	2980	2980	2980	2980	1
730	20241223	090300	6244220	3040	3040	3040	3040	0
731	20241223	090200	6244220	3040	3040	3040	3040	0
732	20241223	090100	6244220	3040	2980	3040	2980	725
733	20241223	090000	4082240	2980	2920	2990	2920	1396