KissMeData/356890/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	212500	83032105	2940	2940	2940	2940	1258
3	20241217	212400	83032105	2940	2940	2940	2940	0
4	20241217	212300	83032105	2940	2940	2940	2940	0
5	20241217	212200	83032105	2940	2940	2940	2940	0
6	20241217	212100	83032105	2940	2940	2940	2940	0
7	20241217	212000	83032105	2940	2940	2940	2940	0
8	20241217	211900	83032105	2940	2940	2940	2940	0
9	20241217	211800	83032105	2940	2940	2940	2940	0
10	20241217	211700	83032105	2940	2940	2940	2940	0
11	20241217	211600	83032105	2940	2940	2940	2940	0
12	20241217	211500	83032105	2940	2940	2940	2940	0
13	20241217	211400	83032105	2940	2940	2940	2940	0
14	20241217	211300	83032105	2940	2940	2940	2940	0
15	20241217	211200	83032105	2940	2940	2940	2940	0
16	20241217	211100	83032105	2940	2940	2940	2940	0
17	20241217	211000	83032105	2940	2940	2940	2940	0
18	20241217	210900	83032105	2940	2940	2940	2940	0
19	20241217	210800	83032105	2940	2940	2940	2940	0
20	20241217	210700	83032105	2940	2940	2940	2940	0
21	20241217	210600	83032105	2940	2940	2940	2940	0
22	20241217	210500	83032105	2940	2940	2940	2940	0
23	20241217	210400	83032105	2940	2940	2940	2940	0
24	20241217	210300	83032105	2940	2940	2940	2940	0
25	20241217	210200	83032105	2940	2940	2940	2940	0
26	20241217	210100	83032105	2940	2940	2940	2940	0
27	20241217	210000	83032105	2940	2940	2940	2940	0
28	20241217	205900	83032105	2940	2940	2940	2940	0
29	20241217	205800	83032105	2940	2940	2940	2940	0
30	20241217	205700	83032105	2940	2940	2940	2940	0
31	20241217	205600	83032105	2940	2940	2940	2940	0
32	20241217	205500	83032105	2940	2940	2940	2940	1258
33	20241217	205400	83032105	2940	2940	2940	2940	0
34	20241217	205300	83032105	2940	2940	2940	2940	0
35	20241217	205200	83032105	2940	2940	2940	2940	0
36	20241217	205100	83032105	2940	2940	2940	2940	0
37	20241217	205000	83032105	2940	2940	2940	2940	0
38	20241217	204900	83032105	2940	2940	2940	2940	0
39	20241217	204800	83032105	2940	2940	2940	2940	0
40	20241217	204700	83032105	2940	2940	2940	2940	0
41	20241217	204600	83032105	2940	2940	2940	2940	0
42	20241217	204500	83032105	2940	2940	2940	2940	0
43	20241217	204400	83032105	2940	2940	2940	2940	0
44	20241217	204300	83032105	2940	2940	2940	2940	0
45	20241217	204200	83032105	2940	2940	2940	2940	0
46	20241217	204100	83032105	2940	2940	2940	2940	0
47	20241217	204000	83032105	2940	2940	2940	2940	0
48	20241217	203900	83032105	2940	2940	2940	2940	0
49	20241217	203800	83032105	2940	2940	2940	2940	0
50	20241217	203700	83032105	2940	2940	2940	2940	0
51	20241217	203600	83032105	2940	2940	2940	2940	0
52	20241217	203500	83032105	2940	2940	2940	2940	0
53	20241217	203400	83032105	2940	2940	2940	2940	0
54	20241217	203300	83032105	2940	2940	2940	2940	0
55	20241217	203200	83032105	2940	2940	2940	2940	0
56	20241217	203100	83032105	2940	2940	2940	2940	0
57	20241217	203000	83032105	2940	2940	2940	2940	0
58	20241217	202900	83032105	2940	2940	2940	2940	0
59	20241217	202800	83032105	2940	2940	2940	2940	0
60	20241217	202700	83032105	2940	2940	2940	2940	0
61	20241217	202600	83032105	2940	2940	2940	2940	0
62	20241217	202500	83032105	2940	2940	2940	2940	1258
63	20241217	202400	83032105	2940	2940	2940	2940	0
64	20241217	202300	83032105	2940	2940	2940	2940	0
65	20241217	202200	83032105	2940	2940	2940	2940	0
66	20241217	202100	83032105	2940	2940	2940	2940	0
67	20241217	202000	83032105	2940	2940	2940	2940	0
68	20241217	201900	83032105	2940	2940	2940	2940	0
69	20241217	201800	83032105	2940	2940	2940	2940	0
70	20241217	201700	83032105	2940	2940	2940	2940	0
71	20241217	201600	83032105	2940	2940	2940	2940	0
72	20241217	201500	83032105	2940	2940	2940	2940	0
73	20241217	201400	83032105	2940	2940	2940	2940	0
74	20241217	201300	83032105	2940	2940	2940	2940	0
75	20241217	201200	83032105	2940	2940	2940	2940	0
76	20241217	201100	83032105	2940	2940	2940	2940	0
77	20241217	201000	83032105	2940	2940	2940	2940	0
78	20241217	200900	83032105	2940	2940	2940	2940	0
79	20241217	200800	83032105	2940	2940	2940	2940	0
80	20241217	200700	83032105	2940	2940	2940	2940	0
81	20241217	200600	83032105	2940	2940	2940	2940	0
82	20241217	200500	83032105	2940	2940	2940	2940	0
83	20241217	200400	83032105	2940	2940	2940	2940	0
84	20241217	200300	83032105	2940	2940	2940	2940	0
85	20241217	200200	83032105	2940	2940	2940	2940	0
86	20241217	200100	83032105	2940	2940	2940	2940	0
87	20241217	200000	83032105	2940	2940	2940	2940	0
88	20241217	195900	83032105	2940	2940	2940	2940	0
89	20241217	195800	83032105	2940	2940	2940	2940	0
90	20241217	195700	83032105	2940	2940	2940	2940	0
91	20241217	195600	83032105	2940	2940	2940	2940	0
92	20241217	195500	83032105	2940	2940	2940	2940	1258
93	20241217	195400	83032105	2940	2940	2940	2940	0
94	20241217	195300	83032105	2940	2940	2940	2940	0
95	20241217	195200	83032105	2940	2940	2940	2940	0
96	20241217	195100	83032105	2940	2940	2940	2940	0
97	20241217	195000	83032105	2940	2940	2940	2940	0
98	20241217	194900	83032105	2940	2940	2940	2940	0
99	20241217	194800	83032105	2940	2940	2940	2940	0
100	20241217	194700	83032105	2940	2940	2940	2940	0
101	20241217	194600	83032105	2940	2940	2940	2940	0
102	20241217	194500	83032105	2940	2940	2940	2940	0
103	20241217	194400	83032105	2940	2940	2940	2940	0
104	20241217	194300	83032105	2940	2940	2940	2940	0
105	20241217	194200	83032105	2940	2940	2940	2940	0
106	20241217	194100	83032105	2940	2940	2940	2940	0
107	20241217	194000	83032105	2940	2940	2940	2940	0
108	20241217	193900	83032105	2940	2940	2940	2940	0
109	20241217	193800	83032105	2940	2940	2940	2940	0
110	20241217	193700	83032105	2940	2940	2940	2940	0
111	20241217	193600	83032105	2940	2940	2940	2940	0
112	20241217	193500	83032105	2940	2940	2940	2940	0
113	20241217	193400	83032105	2940	2940	2940	2940	0
114	20241217	193300	83032105	2940	2940	2940	2940	0
115	20241217	193200	83032105	2940	2940	2940	2940	0
116	20241217	193100	83032105	2940	2940	2940	2940	0
117	20241217	193000	83032105	2940	2940	2940	2940	0
118	20241217	192900	83032105	2940	2940	2940	2940	0
119	20241217	192800	83032105	2940	2940	2940	2940	0
120	20241217	192700	83032105	2940	2940	2940	2940	0
121	20241217	192600	83032105	2940	2940	2940	2940	0
122	20241217	192500	83032105	2940	2940	2940	2940	1258
123	20241217	192400	83032105	2940	2940	2940	2940	0
124	20241217	192300	83032105	2940	2940	2940	2940	0
125	20241217	192200	83032105	2940	2940	2940	2940	0
126	20241217	192100	83032105	2940	2940	2940	2940	0
127	20241217	192000	83032105	2940	2940	2940	2940	0
128	20241217	191900	83032105	2940	2940	2940	2940	0
129	20241217	191800	83032105	2940	2940	2940	2940	0
130	20241217	191700	83032105	2940	2940	2940	2940	0
131	20241217	191600	83032105	2940	2940	2940	2940	0
132	20241217	191500	83032105	2940	2940	2940	2940	0
133	20241217	191400	83032105	2940	2940	2940	2940	0
134	20241217	191300	83032105	2940	2940	2940	2940	0
135	20241217	191200	83032105	2940	2940	2940	2940	0
136	20241217	191100	83032105	2940	2940	2940	2940	0
137	20241217	191000	83032105	2940	2940	2940	2940	0
138	20241217	190900	83032105	2940	2940	2940	2940	0
139	20241217	190800	83032105	2940	2940	2940	2940	0
140	20241217	190700	83032105	2940	2940	2940	2940	0
141	20241217	190600	83032105	2940	2940	2940	2940	0
142	20241217	190500	83032105	2940	2940	2940	2940	0
143	20241217	190400	83032105	2940	2940	2940	2940	0
144	20241217	190300	83032105	2940	2940	2940	2940	0
145	20241217	190200	83032105	2940	2940	2940	2940	0
146	20241217	190100	83032105	2940	2940	2940	2940	0
147	20241217	190000	83032105	2940	2940	2940	2940	0
148	20241217	185900	83032105	2940	2940	2940	2940	0
149	20241217	185800	83032105	2940	2940	2940	2940	0
150	20241217	185700	83032105	2940	2940	2940	2940	0
151	20241217	185600	83032105	2940	2940	2940	2940	0
152	20241217	185500	83032105	2940	2940	2940	2940	1258
153	20241217	185400	83032105	2940	2940	2940	2940	0
154	20241217	185300	83032105	2940	2940	2940	2940	0
155	20241217	185200	83032105	2940	2940	2940	2940	0
156	20241217	185100	83032105	2940	2940	2940	2940	0
157	20241217	185000	83032105	2940	2940	2940	2940	0
158	20241217	184900	83032105	2940	2940	2940	2940	0
159	20241217	184800	83032105	2940	2940	2940	2940	0
160	20241217	184700	83032105	2940	2940	2940	2940	0
161	20241217	184600	83032105	2940	2940	2940	2940	0
162	20241217	184500	83032105	2940	2940	2940	2940	0
163	20241217	184400	83032105	2940	2940	2940	2940	0
164	20241217	184300	83032105	2940	2940	2940	2940	0
165	20241217	184200	83032105	2940	2940	2940	2940	0
166	20241217	184100	83032105	2940	2940	2940	2940	0
167	20241217	184000	83032105	2940	2940	2940	2940	0
168	20241217	183900	83032105	2940	2940	2940	2940	0
169	20241217	183800	83032105	2940	2940	2940	2940	0
170	20241217	183700	83032105	2940	2940	2940	2940	0
171	20241217	183600	83032105	2940	2940	2940	2940	0
172	20241217	183500	83032105	2940	2940	2940	2940	0
173	20241217	183400	83032105	2940	2940	2940	2940	0
174	20241217	183300	83032105	2940	2940	2940	2940	0
175	20241217	183200	83032105	2940	2940	2940	2940	0
176	20241217	183100	83032105	2940	2940	2940	2940	0
177	20241217	183000	83032105	2940	2940	2940	2940	0
178	20241217	182900	83032105	2940	2940	2940	2940	0
179	20241217	182800	83032105	2940	2940	2940	2940	0
180	20241217	182700	83032105	2940	2940	2940	2940	0
181	20241217	182600	83032105	2940	2940	2940	2940	0
182	20241217	182500	83032105	2940	2940	2940	2940	1258
183	20241217	182400	83032105	2940	2940	2940	2940	0
184	20241217	182300	83032105	2940	2940	2940	2940	0
185	20241217	182200	83032105	2940	2940	2940	2940	0
186	20241217	182100	83032105	2940	2940	2940	2940	0
187	20241217	182000	83032105	2940	2940	2940	2940	0
188	20241217	181900	83032105	2940	2940	2940	2940	0
189	20241217	181800	83032105	2940	2940	2940	2940	0
190	20241217	181700	83032105	2940	2940	2940	2940	0
191	20241217	181600	83032105	2940	2940	2940	2940	0
192	20241217	181500	83032105	2940	2940	2940	2940	0
193	20241217	181400	83032105	2940	2940	2940	2940	0
194	20241217	181300	83032105	2940	2940	2940	2940	0
195	20241217	181200	83032105	2940	2940	2940	2940	0
196	20241217	181100	83032105	2940	2940	2940	2940	0
197	20241217	181000	83032105	2940	2940	2940	2940	0
198	20241217	180900	83032105	2940	2940	2940	2940	0
199	20241217	180800	83032105	2940	2940	2940	2940	0
200	20241217	180700	83032105	2940	2940	2940	2940	0
201	20241217	180600	83032105	2940	2940	2940	2940	0
202	20241217	180500	83032105	2940	2940	2940	2940	0
203	20241217	180400	83032105	2940	2940	2940	2940	0
204	20241217	180300	83032105	2940	2940	2940	2940	0
205	20241217	180200	83032105	2940	2940	2940	2940	0
206	20241217	180100	83032105	2940	2940	2940	2940	0
207	20241217	180000	83032105	2940	2940	2940	2940	0
208	20241217	175900	83032105	2940	2940	2940	2940	0
209	20241217	175800	83032105	2940	2940	2940	2940	0
210	20241217	175700	83032105	2940	2940	2940	2940	0
211	20241217	175600	83032105	2940	2940	2940	2940	0
212	20241217	175500	83032105	2940	2940	2940	2940	1258
213	20241217	175400	83032105	2940	2940	2940	2940	0
214	20241217	175300	83032105	2940	2940	2940	2940	0
215	20241217	175200	83032105	2940	2940	2940	2940	0
216	20241217	175100	83032105	2940	2940	2940	2940	0
217	20241217	175000	83032105	2940	2940	2940	2940	0
218	20241217	174900	83032105	2940	2940	2940	2940	0
219	20241217	174800	83032105	2940	2940	2940	2940	0
220	20241217	174700	83032105	2940	2940	2940	2940	0
221	20241217	174600	83032105	2940	2940	2940	2940	0
222	20241217	174500	83032105	2940	2940	2940	2940	0
223	20241217	174400	83032105	2940	2940	2940	2940	0
224	20241217	174300	83032105	2940	2940	2940	2940	0
225	20241217	174200	83032105	2940	2940	2940	2940	0
226	20241217	174100	83032105	2940	2940	2940	2940	0
227	20241217	174000	83032105	2940	2940	2940	2940	0
228	20241217	173900	83032105	2940	2940	2940	2940	0
229	20241217	173800	83032105	2940	2940	2940	2940	0
230	20241217	173700	83032105	2940	2940	2940	2940	0
231	20241217	173600	83032105	2940	2940	2940	2940	0
232	20241217	173500	83032105	2940	2940	2940	2940	0
233	20241217	173400	83032105	2940	2940	2940	2940	0
234	20241217	173300	83032105	2940	2940	2940	2940	0
235	20241217	173200	83032105	2940	2940	2940	2940	0
236	20241217	173100	83032105	2940	2940	2940	2940	0
237	20241217	173000	83032105	2940	2940	2940	2940	0
238	20241217	172900	83032105	2940	2940	2940	2940	0
239	20241217	172800	83032105	2940	2940	2940	2940	0
240	20241217	172700	83032105	2940	2940	2940	2940	0
241	20241217	172600	83032105	2940	2940	2940	2940	0
242	20241217	172500	83032105	2940	2940	2940	2940	1258
243	20241217	172400	83032105	2940	2940	2940	2940	0
244	20241217	172300	83032105	2940	2940	2940	2940	0
245	20241217	172200	83032105	2940	2940	2940	2940	0
246	20241217	172100	83032105	2940	2940	2940	2940	0
247	20241217	172000	83032105	2940	2940	2940	2940	0
248	20241217	171900	83032105	2940	2940	2940	2940	0
249	20241217	171800	83032105	2940	2940	2940	2940	0
250	20241217	171700	83032105	2940	2940	2940	2940	0
251	20241217	171600	83032105	2940	2940	2940	2940	0
252	20241217	171500	83032105	2940	2940	2940	2940	0
253	20241217	171400	83032105	2940	2940	2940	2940	0
254	20241217	171300	83032105	2940	2940	2940	2940	0
255	20241217	171200	83032105	2940	2940	2940	2940	0
256	20241217	171100	83032105	2940	2940	2940	2940	0
257	20241217	171000	83032105	2940	2940	2940	2940	0
258	20241217	170900	83032105	2940	2940	2940	2940	0
259	20241217	170800	83032105	2940	2940	2940	2940	0
260	20241217	170700	83032105	2940	2940	2940	2940	0
261	20241217	170600	83032105	2940	2940	2940	2940	0
262	20241217	170500	83032105	2940	2940	2940	2940	0
263	20241217	170400	83032105	2940	2940	2940	2940	0
264	20241217	170300	83032105	2940	2940	2940	2940	0
265	20241217	170200	83032105	2940	2940	2940	2940	0
266	20241217	170100	83032105	2940	2940	2940	2940	0
267	20241217	170000	83032105	2940	2940	2940	2940	0
268	20241217	165900	83032105	2940	2940	2940	2940	0
269	20241217	165800	83032105	2940	2940	2940	2940	0
270	20241217	165700	83032105	2940	2940	2940	2940	0
271	20241217	165600	83032105	2940	2940	2940	2940	0
272	20241217	165500	83032105	2940	2940	2940	2940	1258
273	20241217	165400	83032105	2940	2940	2940	2940	0
274	20241217	165300	83032105	2940	2940	2940	2940	0
275	20241217	165200	83032105	2940	2940	2940	2940	0
276	20241217	165100	83032105	2940	2940	2940	2940	0
277	20241217	165000	83032105	2940	2940	2940	2940	0
278	20241217	164900	83032105	2940	2940	2940	2940	0
279	20241217	164800	83032105	2940	2940	2940	2940	0
280	20241217	164700	83032105	2940	2940	2940	2940	0
281	20241217	164600	83032105	2940	2940	2940	2940	0
282	20241217	164500	83032105	2940	2940	2940	2940	0
283	20241217	164400	83032105	2940	2940	2940	2940	0
284	20241217	164300	83032105	2940	2940	2940	2940	0
285	20241217	164200	83032105	2940	2940	2940	2940	0
286	20241217	164100	83032105	2940	2940	2940	2940	0
287	20241217	164000	83032105	2940	2940	2940	2940	0
288	20241217	163900	83032105	2940	2940	2940	2940	0
289	20241217	163800	83032105	2940	2940	2940	2940	0
290	20241217	163700	83032105	2940	2940	2940	2940	0
291	20241217	163600	83032105	2940	2940	2940	2940	0
292	20241217	163500	83032105	2940	2940	2940	2940	0
293	20241217	163400	83032105	2940	2940	2940	2940	0
294	20241217	163300	83032105	2940	2940	2940	2940	0
295	20241217	163200	83032105	2940	2940	2940	2940	0
296	20241217	163100	83032105	2940	2940	2940	2940	0
297	20241217	163000	83032105	2940	2940	2940	2940	0
298	20241217	162900	83032105	2940	2940	2940	2940	0
299	20241217	162800	83032105	2940	2940	2940	2940	0
300	20241217	162700	83032105	2940	2940	2940	2940	0
301	20241217	162600	83032105	2940	2940	2940	2940	0
302	20241217	162500	83032105	2940	2940	2940	2940	1258
303	20241217	162400	83032105	2940	2940	2940	2940	0
304	20241217	162300	83032105	2940	2940	2940	2940	0
305	20241217	162200	83032105	2940	2940	2940	2940	0
306	20241217	162100	83032105	2940	2940	2940	2940	0
307	20241217	162000	83032105	2940	2940	2940	2940	0
308	20241217	161900	83032105	2940	2940	2940	2940	0
309	20241217	161800	83032105	2940	2940	2940	2940	0
310	20241217	161700	83032105	2940	2940	2940	2940	0
311	20241217	161600	83032105	2940	2940	2940	2940	0
312	20241217	161500	83032105	2940	2940	2940	2940	0
313	20241217	161400	83032105	2940	2940	2940	2940	0
314	20241217	161300	83032105	2940	2940	2940	2940	0
315	20241217	161200	83032105	2940	2940	2940	2940	0
316	20241217	161100	83032105	2940	2940	2940	2940	0
317	20241217	161000	83032105	2940	2940	2940	2940	0
318	20241217	160900	83032105	2940	2940	2940	2940	0
319	20241217	160800	83032105	2940	2940	2940	2940	0
320	20241217	160700	83032105	2940	2940	2940	2940	0
321	20241217	160600	83032105	2940	2940	2940	2940	0
322	20241217	160500	83032105	2940	2940	2940	2940	0
323	20241217	160400	83032105	2940	2940	2940	2940	0
324	20241217	160300	83032105	2940	2940	2940	2940	0
325	20241217	160200	83032105	2940	2940	2940	2940	0
326	20241217	160100	83032105	2940	2940	2940	2940	0
327	20241217	160000	83032105	2940	2940	2940	2940	0
328	20241217	155900	83032105	2940	2940	2940	2940	0
329	20241217	155800	83032105	2940	2940	2940	2940	0
330	20241217	155700	83032105	2940	2940	2940	2940	0
331	20241217	155600	83032105	2940	2940	2940	2940	0
332	20241217	155500	83032105	2940	2940	2940	2940	1258
333	20241217	155400	83032105	2940	2940	2940	2940	0
334	20241217	155300	83032105	2940	2940	2940	2940	0
335	20241217	155200	83032105	2940	2940	2940	2940	0
336	20241217	155100	83032105	2940	2940	2940	2940	0
337	20241217	155000	83032105	2940	2940	2940	2940	0
338	20241217	154900	83032105	2940	2940	2940	2940	0
339	20241217	154800	83032105	2940	2940	2940	2940	0
340	20241217	154700	83032105	2940	2940	2940	2940	0
341	20241217	154600	83032105	2940	2940	2940	2940	0
342	20241217	154500	83032105	2940	2940	2940	2940	0
343	20241217	154400	83032105	2940	2940	2940	2940	0
344	20241217	154300	83032105	2940	2940	2940	2940	0
345	20241217	154200	83032105	2940	2940	2940	2940	0
346	20241217	154100	83032105	2940	2940	2940	2940	0
347	20241217	154000	83032105	2940	2940	2940	2940	0
348	20241217	153900	83032105	2940	2940	2940	2940	0
349	20241217	153800	83032105	2940	2940	2940	2940	0
350	20241217	153700	83032105	2940	2940	2940	2940	0
351	20241217	153600	83032105	2940	2940	2940	2940	0
352	20241217	153500	83032105	2940	2940	2940	2940	0
353	20241217	153400	83032105	2940	2940	2940	2940	0
354	20241217	153300	83032105	2940	2940	2940	2940	0
355	20241217	153200	83032105	2940	2940	2940	2940	0
356	20241217	153100	83032105	2940	2940	2940	2940	0
357	20241217	153000	83032105	2940	2940	2940	2940	1258
358	20241217	152900	79333585	2950	2950	2950	2950	0
359	20241217	152800	79333585	2950	2950	2950	2950	0
360	20241217	152700	79333585	2950	2950	2950	2950	0
361	20241217	152600	79333585	2950	2950	2950	2950	0
362	20241217	152500	79333585	2950	2950	2950	2950	0
363	20241217	152400	79333585	2950	2950	2950	2950	0
364	20241217	152300	79333585	2950	2950	2950	2950	0
365	20241217	152200	79333585	2950	2950	2950	2950	0
366	20241217	152100	79333585	2950	2950	2950	2950	0
367	20241217	152000	79333585	2950	2950	2950	2950	0
368	20241217	151900	79333585	2950	2950	2950	2950	1
369	20241217	151800	79330635	2955	2955	2955	2955	400
370	20241217	151700	78148635	2955	2955	2955	2955	150
371	20241217	151600	77705385	2955	2955	2955	2955	0
372	20241217	151500	77705385	2955	2955	2955	2955	9
373	20241217	151400	77678790	2955	2955	2955	2955	10
374	20241217	151300	77649240	2955	2955	2955	2955	0
375	20241217	151200	77649240	2955	2955	2955	2950	500
376	20241217	151100	76172990	2955	2960	2960	2955	251
377	20241217	151000	75431255	2950	2950	2950	2950	0
378	20241217	150900	75431255	2950	2950	2950	2950	0
379	20241217	150800	75431255	2950	2950	2950	2950	17
380	20241217	150700	75381105	2975	2975	2975	2975	13
381	20241217	150600	75342430	2975	2975	2975	2975	50
382	20241217	150500	75193680	2980	2980	2980	2980	0
383	20241217	150400	75193680	2980	2980	2980	2980	0
384	20241217	150300	75193680	2980	2980	2980	2980	0
385	20241217	150200	75193680	2980	2980	2980	2980	0
386	20241217	150100	75193680	2980	2980	2980	2980	0
387	20241217	150000	75193680	2980	2980	2980	2980	0
388	20241217	145900	75193680	2980	2980	2980	2980	0
389	20241217	145800	75193680	2980	2980	2980	2980	0
390	20241217	145700	75193680	2980	2980	2980	2980	0
391	20241217	145600	75193680	2980	2980	2980	2980	34
392	20241217	145500	75092360	2955	2955	2955	2955	0
393	20241217	145400	75092360	2955	2955	2955	2955	480
394	20241217	145300	73673960	2955	2955	2955	2955	120
395	20241217	145200	73319360	2955	2955	2955	2955	0
396	20241217	145100	73319360	2955	2955	2955	2955	0
397	20241217	145000	73319360	2955	2955	2955	2955	0
398	20241217	144900	73319360	2955	2955	2955	2955	19
399	20241217	144800	73263215	2970	2970	2970	2970	0
400	20241217	144700	73263215	2970	2970	2970	2970	0
401	20241217	144600	73263215	2970	2970	2970	2970	0
402	20241217	144500	73263215	2970	2970	2970	2970	0
403	20241217	144400	73263215	2970	2970	2970	2970	0
404	20241217	144300	73263215	2970	2970	2970	2970	0
405	20241217	144200	73263215	2970	2975	2975	2970	368
406	20241217	144100	72168430	2975	2980	2980	2975	693
407	20241217	144000	70103585	2975	2975	2975	2975	0
408	20241217	143900	70103585	2975	2975	2975	2975	0
409	20241217	143800	70103585	2975	2975	2975	2975	17
410	20241217	143700	70053010	2975	2975	2975	2975	0
411	20241217	143600	70053010	2975	2975	2975	2975	1
412	20241217	143500	70050035	2980	2980	2980	2980	0
413	20241217	143400	70050035	2980	2980	2980	2980	0
414	20241217	143300	70050035	2980	2980	2980	2980	1
415	20241217	143200	70047055	2980	2980	2980	2980	0
416	20241217	143100	70047055	2980	2980	2980	2980	0
417	20241217	143000	70047055	2980	2980	2980	2980	0
418	20241217	142900	70047055	2980	2980	2980	2980	0
419	20241217	142800	70047055	2980	2980	2980	2980	173
420	20241217	142700	69531515	2970	2970	2970	2970	0
421	20241217	142600	69531515	2970	2970	2970	2970	0
422	20241217	142500	69531515	2970	2970	2970	2970	0
423	20241217	142400	69531515	2970	2970	2970	2970	0
424	20241217	142300	69531515	2970	2970	2970	2970	0
425	20241217	142200	69531515	2970	2970	2970	2970	0
426	20241217	142100	69531515	2970	2970	2970	2970	0
427	20241217	142000	69531515	2970	2970	2970	2970	0
428	20241217	141900	69531515	2970	2970	2970	2970	0
429	20241217	141800	69531515	2970	2970	2970	2970	0
430	20241217	141700	69531515	2970	2970	2970	2970	0
431	20241217	141600	69531515	2970	2970	2970	2970	0
432	20241217	141500	69531515	2970	2970	2970	2970	0
433	20241217	141400	69531515	2970	2970	2970	2970	0
434	20241217	141300	69531515	2970	2970	2970	2970	2000
435	20241217	141200	63591515	2975	2975	2975	2975	0
436	20241217	141100	63591515	2975	2975	2975	2975	0
437	20241217	141000	63591515	2975	2975	2975	2975	0
438	20241217	140900	63591515	2975	2975	2975	2975	4
439	20241217	140800	63579615	2975	2975	2975	2975	0
440	20241217	140700	63579615	2975	2975	2975	2975	0
441	20241217	140600	63579615	2975	2975	2975	2975	0
442	20241217	140500	63579615	2975	2975	2975	2975	0
443	20241217	140400	63579615	2975	2975	2975	2975	40
444	20241217	140300	63460615	2970	2970	2970	2970	0
445	20241217	140200	63460615	2970	2970	2970	2970	0
446	20241217	140100	63460615	2970	2970	2970	2970	156
447	20241217	140000	62997295	2970	2970	2970	2970	0
448	20241217	135900	62997295	2970	2970	2970	2970	0
449	20241217	135800	62997295	2970	2970	2970	2970	0
450	20241217	135700	62997295	2970	2970	2970	2970	0
451	20241217	135600	62997295	2970	2970	2970	2970	1
452	20241217	135500	62994325	2965	2965	2965	2965	0
453	20241217	135400	62994325	2965	2965	2965	2965	0
454	20241217	135300	62994325	2965	2965	2965	2965	0
455	20241217	135200	62994325	2965	2965	2965	2965	0
456	20241217	135100	62994325	2965	2965	2965	2965	0
457	20241217	135000	62994325	2965	2965	2965	2965	0
458	20241217	134900	62994325	2965	2965	2965	2965	0
459	20241217	134800	62994325	2965	2965	2965	2965	0
460	20241217	134700	62994325	2965	2965	2965	2965	0
461	20241217	134600	62994325	2965	2965	2965	2965	0
462	20241217	134500	62994325	2965	2965	2965	2965	0
463	20241217	134400	62994325	2965	2965	2965	2965	0
464	20241217	134300	62994325	2965	2965	2965	2965	0
465	20241217	134200	62994325	2965	2965	2965	2965	0
466	20241217	134100	62994325	2965	2965	2965	2965	0
467	20241217	134000	62994325	2965	2965	2965	2965	0
468	20241217	133900	62994325	2965	2965	2965	2965	1024
469	20241217	133800	59958165	2965	2965	2965	2965	0
470	20241217	133700	59958165	2965	2965	2965	2965	0
471	20241217	133600	59958165	2965	2965	2965	2965	0
472	20241217	133500	59958165	2965	2965	2965	2965	0
473	20241217	133400	59958165	2965	2965	2965	2965	0
474	20241217	133300	59958165	2965	2965	2965	2965	0
475	20241217	133200	59958165	2965	2965	2965	2965	0
476	20241217	133100	59958165	2965	2965	2965	2965	0
477	20241217	133000	59958165	2965	2965	2965	2965	3
478	20241217	132900	59949270	2965	2965	2965	2965	0
479	20241217	132800	59949270	2965	2965	2965	2965	0
480	20241217	132700	59949270	2965	2965	2965	2965	0
481	20241217	132600	59949270	2965	2965	2965	2965	427
482	20241217	132500	58683215	2965	2965	2965	2965	500
483	20241217	132400	57200715	2965	2960	2965	2960	1000
484	20241217	132300	54235730	2965	2965	2965	2965	0
485	20241217	132200	54235730	2965	2965	2965	2965	0
486	20241217	132100	54235730	2965	2965	2965	2965	0
487	20241217	132000	54235730	2965	2965	2965	2965	0
488	20241217	131900	54235730	2965	2965	2965	2965	0
489	20241217	131800	54235730	2965	2965	2965	2965	0
490	20241217	131700	54235730	2965	2965	2965	2965	0
491	20241217	131600	54235730	2965	2965	2965	2965	0
492	20241217	131500	54235730	2965	2965	2965	2965	0
493	20241217	131400	54235730	2965	2965	2965	2965	0
494	20241217	131300	54235730	2965	2965	2965	2965	0
495	20241217	131200	54235730	2965	2965	2965	2965	0
496	20241217	131100	54235730	2965	2965	2965	2965	0
497	20241217	131000	54235730	2965	2965	2965	2965	0
498	20241217	130900	54235730	2965	2965	2965	2965	0
499	20241217	130800	54235730	2965	2965	2965	2965	67
500	20241217	130700	54037075	2965	2965	2965	2965	0
501	20241217	130600	54037075	2965	2965	2965	2965	0
502	20241217	130500	54037075	2965	2965	2965	2965	0
503	20241217	130400	54037075	2965	2965	2965	2965	0
504	20241217	130300	54037075	2965	2965	2965	2965	0
505	20241217	130200	54037075	2965	2965	2965	2965	0
506	20241217	130100	54037075	2965	2965	2965	2965	0
507	20241217	130000	54037075	2965	2965	2965	2965	0
508	20241217	125900	54037075	2965	2965	2965	2965	0
509	20241217	125800	54037075	2965	2965	2965	2965	0
510	20241217	125700	54037075	2965	2965	2965	2965	0
511	20241217	125600	54037075	2965	2965	2965	2965	0
512	20241217	125500	54037075	2965	2965	2965	2965	0
513	20241217	125400	54037075	2965	2965	2965	2965	0
514	20241217	125300	54037075	2965	2965	2965	2965	0
515	20241217	125200	54037075	2965	2965	2965	2965	0
516	20241217	125100	54037075	2965	2965	2965	2965	0
517	20241217	125000	54037075	2965	2965	2965	2965	0
518	20241217	124900	54037075	2965	2965	2965	2965	0
519	20241217	124800	54037075	2965	2965	2965	2965	0
520	20241217	124700	54037075	2965	2965	2965	2965	0
521	20241217	124600	54037075	2965	2965	2965	2965	1571
522	20241217	124500	49379060	2965	2965	2965	2965	0
523	20241217	124400	49379060	2965	2965	2965	2965	0
524	20241217	124300	49379060	2965	2965	2965	2965	0
525	20241217	124200	49379060	2965	2965	2965	2965	100
526	20241217	124100	49082560	2965	2965	2965	2965	0
527	20241217	124000	49082560	2965	2965	2965	2965	0
528	20241217	123900	49082560	2965	2965	2965	2965	39
529	20241217	123800	48966925	2970	2970	2970	2970	0
530	20241217	123700	48966925	2970	2970	2970	2970	0
531	20241217	123600	48966925	2970	2970	2970	2970	100
532	20241217	123500	48669925	2970	2970	2970	2970	34
533	20241217	123400	48568945	2970	2970	2970	2970	100
534	20241217	123300	48271945	2970	2970	2970	2970	300
535	20241217	123200	47380945	2970	2970	2970	2970	103
536	20241217	123100	47075035	2965	2970	2970	2965	305
537	20241217	123000	46169485	2970	2970	2970	2970	0
538	20241217	122900	46169485	2970	2970	2970	2970	55
539	20241217	122800	46006135	2970	2970	2970	2970	0
540	20241217	122700	46006135	2970	2970	2970	2970	245
541	20241217	122600	45278485	2970	2970	2970	2970	0
542	20241217	122500	45278485	2970	2970	2970	2970	14
543	20241217	122400	45236905	2965	2965	2965	2965	0
544	20241217	122300	45236905	2965	2965	2965	2965	0
545	20241217	122200	45236905	2965	2965	2965	2965	0
546	20241217	122100	45236905	2965	2965	2965	2965	0
547	20241217	122000	45236905	2965	2965	2965	2965	0
548	20241217	121900	45236905	2965	2965	2965	2965	0
549	20241217	121800	45236905	2965	2965	2965	2965	0
550	20241217	121700	45236905	2965	2965	2965	2965	0
551	20241217	121600	45236905	2965	2965	2965	2965	0
552	20241217	121500	45236905	2965	2965	2965	2965	0
553	20241217	121400	45236905	2965	2965	2965	2965	0
554	20241217	121300	45236905	2965	2965	2965	2965	0
555	20241217	121200	45236905	2965	2965	2965	2965	68
556	20241217	121100	45035285	2965	2965	2965	2965	0
557	20241217	121000	45035285	2965	2965	2965	2965	0
558	20241217	120900	45035285	2965	2965	2965	2965	90
559	20241217	120800	44768435	2965	2965	2965	2965	0
560	20241217	120700	44768435	2965	2965	2965	2965	0
561	20241217	120600	44768435	2965	2965	2965	2965	0
562	20241217	120500	44768435	2965	2965	2965	2965	0
563	20241217	120400	44768435	2965	2965	2965	2965	0
564	20241217	120300	44768435	2965	2965	2965	2965	0
565	20241217	120200	44768435	2965	2965	2965	2965	0
566	20241217	120100	44768435	2965	2965	2965	2965	0
567	20241217	120000	44768435	2965	2965	2965	2965	0
568	20241217	115900	44768435	2965	2965	2965	2965	1
569	20241217	115800	44765470	2945	2945	2945	2945	0
570	20241217	115700	44765470	2945	2945	2945	2945	0
571	20241217	115600	44765470	2945	2945	2945	2945	0
572	20241217	115500	44765470	2945	2945	2945	2945	0
573	20241217	115400	44765470	2945	2945	2945	2945	0
574	20241217	115300	44765470	2945	2945	2945	2945	0
575	20241217	115200	44765470	2945	2945	2945	2945	0
576	20241217	115100	44765470	2945	2945	2945	2945	0
577	20241217	115000	44765470	2945	2945	2945	2945	0
578	20241217	114900	44765470	2945	2945	2945	2945	0
579	20241217	114800	44765470	2945	2945	2945	2945	0
580	20241217	114700	44765470	2945	2945	2945	2945	0
581	20241217	114600	44765470	2945	2945	2945	2945	0
582	20241217	114500	44765470	2945	2960	2960	2945	10
583	20241217	114400	44735945	2975	2975	2975	2975	0
584	20241217	114300	44735945	2975	2975	2975	2975	0
585	20241217	114200	44735945	2975	2975	2975	2975	0
586	20241217	114100	44735945	2975	2975	2975	2975	0
587	20241217	114000	44735945	2975	2975	2975	2975	0
588	20241217	113900	44735945	2975	2975	2975	2975	0
589	20241217	113800	44735945	2975	2975	2975	2975	0
590	20241217	113700	44735945	2975	2975	2975	2975	0
591	20241217	113600	44735945	2975	2975	2975	2975	0
592	20241217	113500	44735945	2975	2975	2975	2975	0
593	20241217	113400	44735945	2975	2975	2975	2975	0
594	20241217	113300	44735945	2975	2975	2975	2975	0
595	20241217	113200	44735945	2975	2975	2975	2975	0
596	20241217	113100	44735945	2975	2975	2975	2975	0
597	20241217	113000	44735945	2975	2975	2975	2975	0
598	20241217	112900	44735945	2975	2975	2975	2975	0
599	20241217	112800	44735945	2975	2975	2975	2975	0
600	20241217	112700	44735945	2975	2975	2975	2975	0
601	20241217	112600	44735945	2975	2975	2975	2975	215
602	20241217	112500	44096320	2975	2975	2975	2975	0
603	20241217	112400	44096320	2975	2975	2975	2975	0
604	20241217	112300	44096320	2975	2975	2975	2975	0
605	20241217	112200	44096320	2975	2975	2975	2975	277
606	20241217	112100	43272245	2975	2970	2975	2970	404
607	20241217	112000	42071905	2970	2970	2970	2970	495
608	20241217	111900	40601755	2965	2965	2965	2965	0
609	20241217	111800	40601755	2965	2960	2965	2960	171
610	20241217	111700	40095245	2955	2955	2955	2955	0
611	20241217	111600	40095245	2955	2955	2955	2955	74
612	20241217	111500	39876575	2955	2955	2955	2955	0
613	20241217	111400	39876575	2955	2955	2955	2955	0
614	20241217	111300	39876575	2955	2955	2955	2955	2
615	20241217	111200	39870665	2960	2960	2960	2960	0
616	20241217	111100	39870665	2960	2960	2960	2960	0
617	20241217	111000	39870665	2960	2960	2960	2960	50
618	20241217	110900	39722665	2945	2945	2945	2945	0
619	20241217	110800	39722665	2945	2945	2945	2945	0
620	20241217	110700	39722665	2945	2945	2945	2945	0
621	20241217	110600	39722665	2945	2945	2945	2945	0
622	20241217	110500	39722665	2945	2945	2945	2945	0
623	20241217	110400	39722665	2945	2945	2945	2945	0
624	20241217	110300	39722665	2945	2945	2945	2945	0
625	20241217	110200	39722665	2945	2945	2945	2945	21
626	20241217	110100	39660820	2940	2940	2940	2940	0
627	20241217	110000	39660820	2940	2940	2940	2940	0
628	20241217	105900	39660820	2940	2940	2940	2940	0
629	20241217	105800	39660820	2940	2940	2940	2940	0
630	20241217	105700	39660820	2940	2940	2940	2940	0
631	20241217	105600	39660820	2940	2940	2940	2940	0
632	20241217	105500	39660820	2940	2940	2940	2940	0
633	20241217	105400	39660820	2940	2940	2940	2940	0
634	20241217	105300	39660820	2940	2940	2940	2940	196
635	20241217	105200	39084580	2940	2940	2940	2940	0
636	20241217	105100	39084580	2940	2940	2940	2940	0
637	20241217	105000	39084580	2940	2940	2940	2940	0
638	20241217	104900	39084580	2940	2940	2940	2940	2
639	20241217	104800	39078700	2940	2940	2940	2940	0
640	20241217	104700	39078700	2940	2940	2940	2940	0
641	20241217	104600	39078700	2940	2940	2940	2940	0
642	20241217	104500	39078700	2940	2940	2940	2940	0
643	20241217	104400	39078700	2940	2940	2940	2940	0
644	20241217	104300	39078700	2940	2940	2940	2940	0
645	20241217	104200	39078700	2940	2940	2940	2940	0
646	20241217	104100	39078700	2940	2940	2940	2940	2
647	20241217	104000	39072820	2955	2955	2955	2955	0
648	20241217	103900	39072820	2955	2955	2955	2955	0
649	20241217	103800	39072820	2955	2955	2955	2955	0
650	20241217	103700	39072820	2955	2955	2955	2955	0
651	20241217	103600	39072820	2955	2955	2955	2955	0
652	20241217	103500	39072820	2955	2955	2955	2955	317
653	20241217	103400	38136085	2935	2935	2935	2935	0
654	20241217	103300	38136085	2935	2935	2935	2935	0
655	20241217	103200	38136085	2935	2935	2935	2935	700
656	20241217	103100	36081585	2935	2935	2935	2935	0
657	20241217	103000	36081585	2935	2935	2935	2935	0
658	20241217	102900	36081585	2935	2935	2935	2935	0
659	20241217	102800	36081585	2935	2935	2935	2935	0
660	20241217	102700	36081585	2935	2935	2935	2935	0
661	20241217	102600	36081585	2935	2935	2935	2935	0
662	20241217	102500	36081585	2935	2935	2935	2935	0
663	20241217	102400	36081585	2935	2935	2935	2935	0
664	20241217	102300	36081585	2935	2935	2935	2935	0
665	20241217	102200	36081585	2935	2935	2935	2935	0
666	20241217	102100	36081585	2935	2935	2935	2935	0
667	20241217	102000	36081585	2935	2935	2935	2935	0
668	20241217	101900	36081585	2935	2935	2935	2935	0
669	20241217	101800	36081585	2935	2940	2940	2935	3158
670	20241217	101700	26811475	2940	2940	2940	2940	0
671	20241217	101600	26811475	2940	2940	2940	2940	0
672	20241217	101500	26811475	2940	2940	2940	2940	0
673	20241217	101400	26811475	2940	2940	2940	2940	0
674	20241217	101300	26811475	2940	2940	2940	2940	20
675	20241217	101200	26752675	2955	2955	2955	2955	0
676	20241217	101100	26752675	2955	2955	2955	2955	0
677	20241217	101000	26752675	2955	2955	2955	2955	0
678	20241217	100900	26752675	2955	2955	2955	2955	0
679	20241217	100800	26752675	2955	2955	2955	2955	0
680	20241217	100700	26752675	2955	2955	2955	2955	0
681	20241217	100600	26752675	2955	2955	2955	2955	1
682	20241217	100500	26749720	2940	2940	2940	2940	11
683	20241217	100400	26717380	2955	2955	2955	2955	0
684	20241217	100300	26717380	2955	2955	2955	2955	1
685	20241217	100200	26714425	2955	2955	2955	2955	0
686	20241217	100100	26714425	2955	2955	2955	2955	0
687	20241217	100000	26714425	2955	2955	2955	2955	0
688	20241217	095900	26714425	2955	2955	2955	2955	0
689	20241217	095800	26714425	2955	2955	2955	2955	54
690	20241217	095700	26554855	2955	2955	2955	2955	0
691	20241217	095600	26554855	2955	2955	2955	2955	0
692	20241217	095500	26554855	2955	2955	2955	2955	0
693	20241217	095400	26554855	2955	2955	2955	2955	1
694	20241217	095300	26551900	2935	2935	2935	2935	0
695	20241217	095200	26551900	2935	2940	2940	2935	3000
696	20241217	095100	17734345	2950	2950	2950	2950	0
697	20241217	095000	17734345	2950	2950	2950	2950	0
698	20241217	094900	17734345	2950	2950	2950	2950	2
699	20241217	094800	17728445	2950	2950	2950	2950	200
700	20241217	094700	17138445	2950	2950	2950	2950	0
701	20241217	094600	17138445	2950	2950	2950	2950	0
702	20241217	094500	17138445	2950	2950	2950	2950	0
703	20241217	094400	17138445	2950	2950	2950	2950	18
704	20241217	094300	17085345	2950	2950	2950	2950	0
705	20241217	094200	17085345	2950	2950	2950	2950	0
706	20241217	094100	17085345	2950	2950	2950	2950	100
707	20241217	094000	16790345	2950	2950	2950	2950	0
708	20241217	093900	16790345	2950	2950	2950	2950	0
709	20241217	093800	16790345	2950	2950	2950	2950	0
710	20241217	093700	16790345	2950	2960	2965	2950	64
711	20241217	093600	16601195	2965	2965	2965	2965	0
712	20241217	093500	16601195	2965	2965	2965	2965	0
713	20241217	093400	16601195	2965	2965	2965	2965	0
714	20241217	093300	16601195	2965	2965	2965	2965	0
715	20241217	093200	16601195	2965	2965	2965	2965	0
716	20241217	093100	16601195	2965	2965	2965	2965	0
717	20241217	093000	16601195	2965	2965	2965	2965	0
718	20241217	092900	16601195	2965	2965	2965	2965	3
719	20241217	092800	16592300	2950	2950	2950	2950	0
720	20241217	092700	16592300	2950	2950	2950	2950	55
721	20241217	092600	16430050	2970	2970	2970	2970	0
722	20241217	092500	16430050	2970	2970	2970	2970	0
723	20241217	092400	16430050	2970	2970	2970	2970	0
724	20241217	092300	16430050	2970	2970	2970	2970	0
725	20241217	092200	16430050	2970	2970	2970	2970	0
726	20241217	092100	16430050	2970	2970	2970	2970	356
727	20241217	092000	15372730	2970	2965	2970	2955	1502
728	20241217	091900	10919145	2970	2970	2970	2970	0
729	20241217	091800	10919145	2970	2970	2970	2970	0
730	20241217	091700	10919145	2970	2975	2975	2970	479
731	20241217	091600	9496465	2975	2975	2975	2975	0
732	20241217	091500	9496465	2975	2975	2975	2975	510
733	20241217	091400	7979215	2985	2985	2985	2985	1382
734	20241217	091300	3853945	2990	2990	2990	2990	500
735	20241217	091200	2358945	2990	2990	2990	2990	0
736	20241217	091100	2358945	2990	2985	2990	2985	132
737	20241217	091000	1964920	2985	2985	2990	2985	241
738	20241217	090900	1245515	2985	2985	2985	2985	0
739	20241217	090800	1245515	2985	2985	2985	2985	20
740	20241217	090700	1185815	2985	2970	2985	2970	180
741	20241217	090600	650015	2970	2970	2970	2970	0
742	20241217	090500	650015	2970	2970	2970	2970	0
743	20241217	090400	650015	2970	2970	2970	2970	0
744	20241217	090300	650015	2970	2970	2970	2970	136
745	20241217	090200	246095	2965	2965	2965	2965	0
746	20241217	090100	246095	2965	2965	2965	2965	0
747	20241217	090000	246095	2965	2965	2965	2965	83