KissMeData/041460/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192600	116671850	2970	2970	2970	2970	1507
3	20241223	192500	116671850	2970	2970	2970	2970	0
4	20241223	192400	116671850	2970	2970	2970	2970	0
5	20241223	192300	116671850	2970	2970	2970	2970	0
6	20241223	192200	116671850	2970	2970	2970	2970	0
7	20241223	192100	116671850	2970	2970	2970	2970	0
8	20241223	192000	116671850	2970	2970	2970	2970	0
9	20241223	191900	116671850	2970	2970	2970	2970	0
10	20241223	191800	116671850	2970	2970	2970	2970	0
11	20241223	191700	116671850	2970	2970	2970	2970	0
12	20241223	191600	116671850	2970	2970	2970	2970	0
13	20241223	191500	116671850	2970	2970	2970	2970	0
14	20241223	191400	116671850	2970	2970	2970	2970	0
15	20241223	191300	116671850	2970	2970	2970	2970	0
16	20241223	191200	116671850	2970	2970	2970	2970	0
17	20241223	191100	116671850	2970	2970	2970	2970	0
18	20241223	191000	116671850	2970	2970	2970	2970	0
19	20241223	190900	116671850	2970	2970	2970	2970	0
20	20241223	190800	116671850	2970	2970	2970	2970	0
21	20241223	190700	116671850	2970	2970	2970	2970	0
22	20241223	190600	116671850	2970	2970	2970	2970	0
23	20241223	190500	116671850	2970	2970	2970	2970	0
24	20241223	190400	116671850	2970	2970	2970	2970	0
25	20241223	190300	116671850	2970	2970	2970	2970	0
26	20241223	190200	116671850	2970	2970	2970	2970	0
27	20241223	190100	116671850	2970	2970	2970	2970	0
28	20241223	190000	116671850	2970	2970	2970	2970	0
29	20241223	185900	116671850	2970	2970	2970	2970	0
30	20241223	185800	116671850	2970	2970	2970	2970	0
31	20241223	185700	116671850	2970	2970	2970	2970	0
32	20241223	185600	116671850	2970	2970	2970	2970	1507
33	20241223	185500	116671850	2970	2970	2970	2970	0
34	20241223	185400	116671850	2970	2970	2970	2970	0
35	20241223	185300	116671850	2970	2970	2970	2970	0
36	20241223	185200	116671850	2970	2970	2970	2970	0
37	20241223	185100	116671850	2970	2970	2970	2970	0
38	20241223	185000	116671850	2970	2970	2970	2970	0
39	20241223	184900	116671850	2970	2970	2970	2970	0
40	20241223	184800	116671850	2970	2970	2970	2970	0
41	20241223	184700	116671850	2970	2970	2970	2970	0
42	20241223	184600	116671850	2970	2970	2970	2970	0
43	20241223	184500	116671850	2970	2970	2970	2970	0
44	20241223	184400	116671850	2970	2970	2970	2970	0
45	20241223	184300	116671850	2970	2970	2970	2970	0
46	20241223	184200	116671850	2970	2970	2970	2970	0
47	20241223	184100	116671850	2970	2970	2970	2970	0
48	20241223	184000	116671850	2970	2970	2970	2970	0
49	20241223	183900	116671850	2970	2970	2970	2970	0
50	20241223	183800	116671850	2970	2970	2970	2970	0
51	20241223	183700	116671850	2970	2970	2970	2970	0
52	20241223	183600	116671850	2970	2970	2970	2970	0
53	20241223	183500	116671850	2970	2970	2970	2970	0
54	20241223	183400	116671850	2970	2970	2970	2970	0
55	20241223	183300	116671850	2970	2970	2970	2970	0
56	20241223	183200	116671850	2970	2970	2970	2970	0
57	20241223	183100	116671850	2970	2970	2970	2970	0
58	20241223	183000	116671850	2970	2970	2970	2970	0
59	20241223	182900	116671850	2970	2970	2970	2970	0
60	20241223	182800	116671850	2970	2970	2970	2970	0
61	20241223	182700	116671850	2970	2970	2970	2970	0
62	20241223	182600	116671850	2970	2970	2970	2970	1507
63	20241223	182500	116671850	2970	2970	2970	2970	0
64	20241223	182400	116671850	2970	2970	2970	2970	0
65	20241223	182300	116671850	2970	2970	2970	2970	0
66	20241223	182200	116671850	2970	2970	2970	2970	0
67	20241223	182100	116671850	2970	2970	2970	2970	0
68	20241223	182000	116671850	2970	2970	2970	2970	0
69	20241223	181900	116671850	2970	2970	2970	2970	0
70	20241223	181800	116671850	2970	2970	2970	2970	0
71	20241223	181700	116671850	2970	2970	2970	2970	0
72	20241223	181600	116671850	2970	2970	2970	2970	0
73	20241223	181500	116671850	2970	2970	2970	2970	0
74	20241223	181400	116671850	2970	2970	2970	2970	0
75	20241223	181300	116671850	2970	2970	2970	2970	0
76	20241223	181200	116671850	2970	2970	2970	2970	0
77	20241223	181100	116671850	2970	2970	2970	2970	0
78	20241223	181000	116671850	2970	2970	2970	2970	0
79	20241223	180900	116671850	2970	2970	2970	2970	0
80	20241223	180800	116671850	2970	2970	2970	2970	0
81	20241223	180700	116671850	2970	2970	2970	2970	0
82	20241223	180600	116671850	2970	2970	2970	2970	0
83	20241223	180500	116671850	2970	2970	2970	2970	0
84	20241223	180400	116671850	2970	2970	2970	2970	0
85	20241223	180300	116671850	2970	2970	2970	2970	0
86	20241223	180200	116671850	2970	2970	2970	2970	0
87	20241223	180100	116671850	2970	2970	2970	2970	0
88	20241223	180000	116671850	2970	2970	2970	2970	0
89	20241223	175900	116671850	2970	2970	2970	2970	0
90	20241223	175800	116671850	2970	2970	2970	2970	0
91	20241223	175700	116671850	2970	2970	2970	2970	0
92	20241223	175600	116671850	2970	2970	2970	2970	1507
93	20241223	175500	116671850	2970	2970	2970	2970	0
94	20241223	175400	116671850	2970	2970	2970	2970	0
95	20241223	175300	116671850	2970	2970	2970	2970	0
96	20241223	175200	116671850	2970	2970	2970	2970	0
97	20241223	175100	116671850	2970	2970	2970	2970	0
98	20241223	175000	116671850	2970	2970	2970	2970	0
99	20241223	174900	116671850	2970	2970	2970	2970	0
100	20241223	174800	116671850	2970	2970	2970	2970	0
101	20241223	174700	116671850	2970	2970	2970	2970	0
102	20241223	174600	116671850	2970	2970	2970	2970	0
103	20241223	174500	116671850	2970	2970	2970	2970	0
104	20241223	174400	116671850	2970	2970	2970	2970	0
105	20241223	174300	116671850	2970	2970	2970	2970	0
106	20241223	174200	116671850	2970	2970	2970	2970	0
107	20241223	174100	116671850	2970	2970	2970	2970	0
108	20241223	174000	116671850	2970	2970	2970	2970	0
109	20241223	173900	116671850	2970	2970	2970	2970	0
110	20241223	173800	116671850	2970	2970	2970	2970	0
111	20241223	173700	116671850	2970	2970	2970	2970	0
112	20241223	173600	116671850	2970	2970	2970	2970	0
113	20241223	173500	116671850	2970	2970	2970	2970	0
114	20241223	173400	116671850	2970	2970	2970	2970	0
115	20241223	173300	116671850	2970	2970	2970	2970	0
116	20241223	173200	116671850	2970	2970	2970	2970	0
117	20241223	173100	116671850	2970	2970	2970	2970	0
118	20241223	173000	116671850	2970	2970	2970	2970	0
119	20241223	172900	116671850	2970	2970	2970	2970	0
120	20241223	172800	116671850	2970	2970	2970	2970	0
121	20241223	172700	116671850	2970	2970	2970	2970	0
122	20241223	172600	116671850	2970	2970	2970	2970	1507
123	20241223	172500	116671850	2970	2970	2970	2970	0
124	20241223	172400	116671850	2970	2970	2970	2970	0
125	20241223	172300	116671850	2970	2970	2970	2970	0
126	20241223	172200	116671850	2970	2970	2970	2970	0
127	20241223	172100	116671850	2970	2970	2970	2970	0
128	20241223	172000	116671850	2970	2970	2970	2970	0
129	20241223	171900	116671850	2970	2970	2970	2970	0
130	20241223	171800	116671850	2970	2970	2970	2970	0
131	20241223	171700	116671850	2970	2970	2970	2970	0
132	20241223	171600	116671850	2970	2970	2970	2970	0
133	20241223	171500	116671850	2970	2970	2970	2970	0
134	20241223	171400	116671850	2970	2970	2970	2970	0
135	20241223	171300	116671850	2970	2970	2970	2970	0
136	20241223	171200	116671850	2970	2970	2970	2970	0
137	20241223	171100	116671850	2970	2970	2970	2970	0
138	20241223	171000	116671850	2970	2970	2970	2970	0
139	20241223	170900	116671850	2970	2970	2970	2970	0
140	20241223	170800	116671850	2970	2970	2970	2970	0
141	20241223	170700	116671850	2970	2970	2970	2970	0
142	20241223	170600	116671850	2970	2970	2970	2970	0
143	20241223	170500	116671850	2970	2970	2970	2970	0
144	20241223	170400	116671850	2970	2970	2970	2970	0
145	20241223	170300	116671850	2970	2970	2970	2970	0
146	20241223	170200	116671850	2970	2970	2970	2970	0
147	20241223	170100	116671850	2970	2970	2970	2970	0
148	20241223	170000	116671850	2970	2970	2970	2970	0
149	20241223	165900	116671850	2970	2970	2970	2970	0
150	20241223	165800	116671850	2970	2970	2970	2970	0
151	20241223	165700	116671850	2970	2970	2970	2970	0
152	20241223	165600	116671850	2970	2970	2970	2970	1507
153	20241223	165500	116671850	2970	2970	2970	2970	0
154	20241223	165400	116671850	2970	2970	2970	2970	0
155	20241223	165300	116671850	2970	2970	2970	2970	0
156	20241223	165200	116671850	2970	2970	2970	2970	0
157	20241223	165100	116671850	2970	2970	2970	2970	0
158	20241223	165000	116671850	2970	2970	2970	2970	0
159	20241223	164900	116671850	2970	2970	2970	2970	0
160	20241223	164800	116671850	2970	2970	2970	2970	0
161	20241223	164700	116671850	2970	2970	2970	2970	0
162	20241223	164600	116671850	2970	2970	2970	2970	0
163	20241223	164500	116671850	2970	2970	2970	2970	0
164	20241223	164400	116671850	2970	2970	2970	2970	0
165	20241223	164300	116671850	2970	2970	2970	2970	0
166	20241223	164200	116671850	2970	2970	2970	2970	0
167	20241223	164100	116671850	2970	2970	2970	2970	0
168	20241223	164000	116671850	2970	2970	2970	2970	0
169	20241223	163900	116671850	2970	2970	2970	2970	0
170	20241223	163800	116671850	2970	2970	2970	2970	0
171	20241223	163700	116671850	2970	2970	2970	2970	0
172	20241223	163600	116671850	2970	2970	2970	2970	0
173	20241223	163500	116671850	2970	2970	2970	2970	0
174	20241223	163400	116671850	2970	2970	2970	2970	0
175	20241223	163300	116671850	2970	2970	2970	2970	0
176	20241223	163200	116671850	2970	2970	2970	2970	0
177	20241223	163100	116671850	2970	2970	2970	2970	0
178	20241223	163000	116671850	2970	2970	2970	2970	0
179	20241223	162900	116671850	2970	2970	2970	2970	0
180	20241223	162800	116671850	2970	2970	2970	2970	0
181	20241223	162700	116671850	2970	2970	2970	2970	0
182	20241223	162600	116671850	2970	2970	2970	2970	1507
183	20241223	162500	116671850	2970	2970	2970	2970	0
184	20241223	162400	116671850	2970	2970	2970	2970	0
185	20241223	162300	116671850	2970	2970	2970	2970	0
186	20241223	162200	116671850	2970	2970	2970	2970	0
187	20241223	162100	116671850	2970	2970	2970	2970	0
188	20241223	162000	116671850	2970	2970	2970	2970	0
189	20241223	161900	116671850	2970	2970	2970	2970	0
190	20241223	161800	116671850	2970	2970	2970	2970	0
191	20241223	161700	116671850	2970	2970	2970	2970	0
192	20241223	161600	116671850	2970	2970	2970	2970	0
193	20241223	161500	116671850	2970	2970	2970	2970	0
194	20241223	161400	116671850	2970	2970	2970	2970	0
195	20241223	161300	116671850	2970	2970	2970	2970	0
196	20241223	161200	116671850	2970	2970	2970	2970	0
197	20241223	161100	116671850	2970	2970	2970	2970	0
198	20241223	161000	116671850	2970	2970	2970	2970	0
199	20241223	160900	116671850	2970	2970	2970	2970	0
200	20241223	160800	116671850	2970	2970	2970	2970	0
201	20241223	160700	116671850	2970	2970	2970	2970	0
202	20241223	160600	116671850	2970	2970	2970	2970	0
203	20241223	160500	116671850	2970	2970	2970	2970	0
204	20241223	160400	116671850	2970	2970	2970	2970	0
205	20241223	160300	116671850	2970	2970	2970	2970	0
206	20241223	160200	116671850	2970	2970	2970	2970	0
207	20241223	160100	116671850	2970	2970	2970	2970	0
208	20241223	160000	116671850	2970	2970	2970	2970	0
209	20241223	155900	116671850	2970	2970	2970	2970	0
210	20241223	155800	116671850	2970	2970	2970	2970	0
211	20241223	155700	116671850	2970	2970	2970	2970	0
212	20241223	155600	116671850	2970	2970	2970	2970	1507
213	20241223	155500	116671850	2970	2970	2970	2970	0
214	20241223	155400	116671850	2970	2970	2970	2970	0
215	20241223	155300	116671850	2970	2970	2970	2970	0
216	20241223	155200	116671850	2970	2970	2970	2970	0
217	20241223	155100	116671850	2970	2970	2970	2970	0
218	20241223	155000	116671850	2970	2970	2970	2970	0
219	20241223	154900	116671850	2970	2970	2970	2970	0
220	20241223	154800	116671850	2970	2970	2970	2970	0
221	20241223	154700	116671850	2970	2970	2970	2970	0
222	20241223	154600	116671850	2970	2970	2970	2970	0
223	20241223	154500	116671850	2970	2970	2970	2970	0
224	20241223	154400	116671850	2970	2970	2970	2970	0
225	20241223	154300	116671850	2970	2970	2970	2970	0
226	20241223	154200	116671850	2970	2970	2970	2970	0
227	20241223	154100	116671850	2970	2970	2970	2970	0
228	20241223	154000	116671850	2970	2970	2970	2970	0
229	20241223	153900	116671850	2970	2970	2970	2970	0
230	20241223	153800	116671850	2970	2970	2970	2970	0
231	20241223	153700	116671850	2970	2970	2970	2970	0
232	20241223	153600	116671850	2970	2970	2970	2970	0
233	20241223	153500	116671850	2970	2970	2970	2970	0
234	20241223	153400	116671850	2970	2970	2970	2970	0
235	20241223	153300	116671850	2970	2970	2970	2970	0
236	20241223	153200	116671850	2970	2970	2970	2970	0
237	20241223	153100	116671850	2970	2970	2970	2970	0
238	20241223	153000	116671850	2970	2970	2970	2970	1507
239	20241223	152900	112196060	2970	2970	2970	2970	0
240	20241223	152800	112196060	2970	2970	2970	2970	0
241	20241223	152700	112196060	2970	2970	2970	2970	0
242	20241223	152600	112196060	2970	2970	2970	2970	0
243	20241223	152500	112196060	2970	2970	2970	2970	0
244	20241223	152400	112196060	2970	2970	2970	2970	0
245	20241223	152300	112196060	2970	2970	2970	2970	0
246	20241223	152200	112196060	2970	2970	2970	2970	0
247	20241223	152100	112196060	2970	2970	2970	2970	0
248	20241223	152000	112196060	2970	2970	2970	2970	0
249	20241223	151900	112196060	2970	2980	2980	2970	759
250	20241223	151800	109941240	2970	2970	2970	2970	407
251	20241223	151700	108732450	2980	2980	2980	2980	0
252	20241223	151600	108732450	2980	2980	2980	2980	0
253	20241223	151500	108732450	2980	2980	2980	2980	0
254	20241223	151400	108732450	2980	2980	2980	2980	0
255	20241223	151300	108732450	2980	2980	2980	2980	0
256	20241223	151200	108732450	2980	2980	2980	2980	10
257	20241223	151100	108702650	2980	2980	2980	2980	1
258	20241223	151000	108699670	2980	2980	2980	2980	0
259	20241223	150900	108699670	2980	2980	2980	2980	0
260	20241223	150800	108699670	2980	2980	2980	2980	0
261	20241223	150700	108699670	2980	2980	2980	2980	1
262	20241223	150600	108696690	2970	2970	2970	2970	1238
263	20241223	150500	105019830	2980	2980	2980	2980	422
264	20241223	150400	103762270	2980	2980	2980	2980	0
265	20241223	150300	103762270	2980	2980	2980	2980	2
266	20241223	150200	103756310	2980	2980	2980	2980	0
267	20241223	150100	103756310	2980	2980	2980	2980	0
268	20241223	150000	103756310	2980	2980	2980	2980	0
269	20241223	145900	103756310	2980	2970	2980	2970	124
270	20241223	145800	103388020	2980	2980	2980	2980	0
271	20241223	145700	103388020	2980	2980	2980	2980	0
272	20241223	145600	103388020	2980	2980	2980	2980	0
273	20241223	145500	103388020	2980	2980	2980	2980	0
274	20241223	145400	103388020	2980	2980	2980	2980	0
275	20241223	145300	103388020	2980	2980	2980	2980	0
276	20241223	145200	103388020	2980	2980	2980	2980	0
277	20241223	145100	103388020	2980	2980	2980	2980	0
278	20241223	145000	103388020	2980	2980	2980	2980	0
279	20241223	144900	103388020	2980	2980	2980	2980	176
280	20241223	144800	102863540	2960	2970	2970	2960	800
281	20241223	144700	100493990	2980	2980	2980	2980	0
282	20241223	144600	100493990	2980	2980	2980	2980	2620
283	20241223	144500	92686390	2980	2980	2980	2980	0
284	20241223	144400	92686390	2980	2980	2980	2980	45
285	20241223	144300	92552290	2985	2985	2985	2985	200
286	20241223	144200	91955290	2985	2985	2985	2985	0
287	20241223	144100	91955290	2985	2985	2985	2985	0
288	20241223	144000	91955290	2985	2985	2985	2985	0
289	20241223	143900	91955290	2985	2985	2985	2985	30
290	20241223	143800	91865740	2985	2985	2985	2985	0
291	20241223	143700	91865740	2985	2985	2985	2985	0
292	20241223	143600	91865740	2985	2985	2985	2985	56
293	20241223	143500	91698580	2980	2980	2980	2980	0
294	20241223	143400	91698580	2980	2980	2980	2980	0
295	20241223	143300	91698580	2980	2980	2980	2980	95
296	20241223	143200	91415480	2985	2985	2985	2985	71
297	20241223	143100	91203545	2990	2990	2990	2990	0
298	20241223	143000	91203545	2990	2990	2990	2990	0
299	20241223	142900	91203545	2990	2990	2990	2990	0
300	20241223	142800	91203545	2990	2990	2990	2990	1
301	20241223	142700	91200555	2985	2985	2985	2985	29
302	20241223	142600	91113990	2985	2985	2985	2985	1
303	20241223	142500	91111005	2985	2985	2985	2985	0
304	20241223	142400	91111005	2985	2985	2985	2985	0
305	20241223	142300	91111005	2985	2980	2985	2980	821
306	20241223	142200	88664420	2970	2970	2970	2970	0
307	20241223	142100	88664420	2970	2970	2970	2970	0
308	20241223	142000	88664420	2970	2970	2970	2970	2
309	20241223	141900	88658480	2980	2980	2980	2980	0
310	20241223	141800	88658480	2980	2980	2980	2980	0
311	20241223	141700	88658480	2980	2980	2980	2980	0
312	20241223	141600	88658480	2980	2980	2980	2980	0
313	20241223	141500	88658480	2980	2970	2980	2970	277
314	20241223	141400	87835290	2980	2980	2980	2980	0
315	20241223	141300	87835290	2980	2980	2980	2980	0
316	20241223	141200	87835290	2980	2980	2980	2980	0
317	20241223	141100	87835290	2980	2980	2980	2980	0
318	20241223	141000	87835290	2980	2980	2980	2980	1
319	20241223	140900	87832310	2970	2970	2970	2970	100
320	20241223	140800	87535310	2980	2980	2980	2980	0
321	20241223	140700	87535310	2980	2980	2980	2980	1
322	20241223	140600	87532330	2975	2975	2975	2975	1187
323	20241223	140500	84001005	2980	2980	2980	2980	0
324	20241223	140400	84001005	2980	2980	2980	2980	0
325	20241223	140300	84001005	2980	2980	2980	2980	0
326	20241223	140200	84001005	2980	2980	2980	2980	0
327	20241223	140100	84001005	2980	2980	2980	2980	0
328	20241223	140000	84001005	2980	2980	2980	2980	1
329	20241223	135900	83998025	2975	2975	2975	2975	0
330	20241223	135800	83998025	2975	2975	2975	2975	0
331	20241223	135700	83998025	2975	2975	2975	2975	0
332	20241223	135600	83998025	2975	2975	2975	2975	0
333	20241223	135500	83998025	2975	2975	2975	2975	0
334	20241223	135400	83998025	2975	2975	2975	2975	150
335	20241223	135300	83551775	2975	2975	2975	2975	0
336	20241223	135200	83551775	2975	2975	2975	2975	0
337	20241223	135100	83551775	2975	2975	2975	2975	0
338	20241223	135000	83551775	2975	2975	2975	2975	0
339	20241223	134900	83551775	2975	2975	2975	2975	0
340	20241223	134800	83551775	2975	2975	2975	2975	0
341	20241223	134700	83551775	2975	2975	2975	2975	0
342	20241223	134600	83551775	2975	2975	2975	2975	0
343	20241223	134500	83551775	2975	2975	2975	2975	0
344	20241223	134400	83551775	2975	2970	2975	2970	219
345	20241223	134300	82900300	2975	2975	2975	2975	0
346	20241223	134200	82900300	2975	2975	2975	2975	0
347	20241223	134100	82900300	2975	2975	2975	2975	0
348	20241223	134000	82900300	2975	2975	2975	2975	0
349	20241223	133900	82900300	2975	2975	2975	2975	0
350	20241223	133800	82900300	2975	2970	2975	2970	14
351	20241223	133700	82858715	2970	2970	2970	2970	0
352	20241223	133600	82858715	2970	2970	2970	2970	17
353	20241223	133500	82808225	2970	2955	2970	2955	4401
354	20241223	133400	69795450	2955	2955	2955	2955	0
355	20241223	133300	69795450	2955	2955	2955	2955	0
356	20241223	133200	69795450	2955	2955	2955	2955	0
357	20241223	133100	69795450	2955	2955	2955	2955	0
358	20241223	133000	69795450	2955	2955	2955	2955	0
359	20241223	132900	69795450	2955	2955	2955	2955	0
360	20241223	132800	69795450	2955	2955	2955	2955	0
361	20241223	132700	69795450	2955	2955	2955	2955	112
362	20241223	132600	69464490	2955	2955	2955	2955	133
363	20241223	132500	69071475	2955	2955	2955	2955	55
364	20241223	132400	68908950	2955	2955	2955	2955	0
365	20241223	132300	68908950	2955	2955	2955	2955	0
366	20241223	132200	68908950	2955	2955	2955	2955	0
367	20241223	132100	68908950	2955	2955	2955	2955	0
368	20241223	132000	68908950	2955	2955	2955	2955	1
369	20241223	131900	68905995	2955	2955	2955	2955	0
370	20241223	131800	68905995	2955	2955	2955	2955	0
371	20241223	131700	68905995	2955	2955	2955	2955	0
372	20241223	131600	68905995	2955	2955	2955	2955	0
373	20241223	131500	68905995	2955	2955	2955	2955	0
374	20241223	131400	68905995	2955	2955	2955	2955	0
375	20241223	131300	68905995	2955	2955	2955	2955	0
376	20241223	131200	68905995	2955	2955	2955	2955	0
377	20241223	131100	68905995	2955	2955	2955	2955	0
378	20241223	131000	68905995	2955	2955	2955	2955	0
379	20241223	130900	68905995	2955	2955	2955	2955	400
380	20241223	130800	67723995	2955	2955	2955	2955	5
381	20241223	130700	67709220	2955	2955	2955	2955	0
382	20241223	130600	67709220	2955	2955	2955	2955	63
383	20241223	130500	67523055	2950	2950	2950	2950	968
384	20241223	130400	64667455	2950	2950	2950	2950	0
385	20241223	130300	64667455	2950	2950	2950	2950	0
386	20241223	130200	64667455	2950	2950	2950	2950	1
387	20241223	130100	64664505	2950	2950	2950	2950	0
388	20241223	130000	64664505	2950	2950	2950	2950	0
389	20241223	125900	64664505	2950	2950	2950	2950	0
390	20241223	125800	64664505	2950	2950	2950	2950	0
391	20241223	125700	64664505	2950	2950	2950	2950	0
392	20241223	125600	64664505	2950	2950	2950	2950	0
393	20241223	125500	64664505	2950	2950	2950	2950	0
394	20241223	125400	64664505	2950	2950	2950	2950	10
395	20241223	125300	64635005	2950	2950	2950	2950	0
396	20241223	125200	64635005	2950	2950	2950	2950	0
397	20241223	125100	64635005	2950	2950	2950	2950	0
398	20241223	125000	64635005	2950	2950	2950	2950	0
399	20241223	124900	64635005	2950	2950	2950	2950	0
400	20241223	124800	64635005	2950	2950	2950	2950	0
401	20241223	124700	64635005	2950	2950	2950	2950	0
402	20241223	124600	64635005	2950	2945	2950	2945	1778
403	20241223	124500	59397920	2945	2945	2945	2945	1
404	20241223	124400	59394975	2945	2945	2945	2945	0
405	20241223	124300	59394975	2945	2945	2945	2945	0
406	20241223	124200	59394975	2945	2940	2945	2940	129
407	20241223	124100	59015590	2945	2945	2945	2945	0
408	20241223	124000	59015590	2945	2945	2945	2945	0
409	20241223	123900	59015590	2945	2945	2945	2945	0
410	20241223	123800	59015590	2945	2945	2945	2945	0
411	20241223	123700	59015590	2945	2945	2945	2945	0
412	20241223	123600	59015590	2945	2945	2945	2945	3
413	20241223	123500	59006755	2945	2945	2945	2945	0
414	20241223	123400	59006755	2945	2945	2945	2945	20
415	20241223	123300	58947855	2945	2945	2945	2945	0
416	20241223	123200	58947855	2945	2945	2945	2945	0
417	20241223	123100	58947855	2945	2945	2945	2945	10
418	20241223	123000	58918405	2945	2945	2945	2945	1
419	20241223	122900	58915460	2940	2940	2940	2940	0
420	20241223	122800	58915460	2940	2940	2940	2940	0
421	20241223	122700	58915460	2940	2940	2940	2940	0
422	20241223	122600	58915460	2940	2940	2940	2940	0
423	20241223	122500	58915460	2940	2945	2945	2940	165
424	20241223	122400	58430355	2945	2945	2945	2945	0
425	20241223	122300	58430355	2945	2945	2945	2945	1
426	20241223	122200	58427410	2945	2945	2945	2945	0
427	20241223	122100	58427410	2945	2940	2945	2940	1001
428	20241223	122000	55484465	2945	2945	2945	2945	0
429	20241223	121900	55484465	2945	2945	2945	2945	10
430	20241223	121800	55455015	2945	2945	2945	2945	0
431	20241223	121700	55455015	2945	2945	2945	2945	5
432	20241223	121600	55440290	2950	2950	2950	2950	0
433	20241223	121500	55440290	2950	2950	2950	2950	4
434	20241223	121400	55428490	2950	2950	2950	2950	0
435	20241223	121300	55428490	2950	2950	2950	2950	0
436	20241223	121200	55428490	2950	2950	2950	2950	0
437	20241223	121100	55428490	2950	2950	2950	2950	109
438	20241223	121000	55106940	2950	2950	2950	2950	0
439	20241223	120900	55106940	2950	2950	2950	2950	21
440	20241223	120800	55044990	2950	2940	2950	2940	10
441	20241223	120700	55015580	2940	2940	2940	2940	0
442	20241223	120600	55015580	2940	2940	2940	2940	0
443	20241223	120500	55015580	2940	2940	2940	2940	0
444	20241223	120400	55015580	2940	2940	2940	2940	0
445	20241223	120300	55015580	2940	2940	2940	2940	0
446	20241223	120200	55015580	2940	2940	2940	2940	0
447	20241223	120100	55015580	2940	2940	2940	2940	380
448	20241223	120000	53898380	2945	2945	2945	2945	0
449	20241223	115900	53898380	2945	2935	2945	2935	5377
450	20241223	115800	38085040	2930	2930	2930	2930	0
451	20241223	115700	38085040	2930	2930	2930	2930	0
452	20241223	115600	38085040	2930	2930	2930	2930	24
453	20241223	115500	38014720	2930	2930	2930	2930	1
454	20241223	115400	38011790	2925	2930	2930	2925	1000
455	20241223	115300	35085310	2930	2930	2930	2930	2
456	20241223	115200	35079450	2935	2935	2935	2935	0
457	20241223	115100	35079450	2935	2935	2935	2935	0
458	20241223	115000	35079450	2935	2935	2935	2935	0
459	20241223	114900	35079450	2935	2935	2935	2935	1
460	20241223	114800	35076515	2935	2935	2935	2935	0
461	20241223	114700	35076515	2935	2935	2935	2935	300
462	20241223	114600	34196015	2940	2940	2940	2940	0
463	20241223	114500	34196015	2940	2940	2940	2940	0
464	20241223	114400	34196015	2940	2940	2940	2940	0
465	20241223	114300	34196015	2940	2940	2940	2940	0
466	20241223	114200	34196015	2940	2940	2940	2940	0
467	20241223	114100	34196015	2940	2940	2940	2940	0
468	20241223	114000	34196015	2940	2940	2940	2940	0
469	20241223	113900	34196015	2940	2940	2940	2940	0
470	20241223	113800	34196015	2940	2940	2940	2940	0
471	20241223	113700	34196015	2940	2940	2940	2940	1
472	20241223	113600	34193075	2925	2925	2925	2925	0
473	20241223	113500	34193075	2925	2930	2930	2925	1000
474	20241223	113400	31264180	2940	2940	2940	2940	0
475	20241223	113300	31264180	2940	2940	2940	2940	0
476	20241223	113200	31264180	2940	2940	2940	2940	0
477	20241223	113100	31264180	2940	2940	2940	2940	0
478	20241223	113000	31264180	2940	2940	2940	2940	0
479	20241223	112900	31264180	2940	2940	2940	2940	0
480	20241223	112800	31264180	2940	2940	2940	2940	0
481	20241223	112700	31264180	2940	2940	2940	2940	0
482	20241223	112600	31264180	2940	2940	2940	2940	0
483	20241223	112500	31264180	2940	2940	2940	2940	0
484	20241223	112400	31264180	2940	2940	2940	2940	50
485	20241223	112300	31117180	2940	2935	2940	2935	910
486	20241223	112200	28446310	2930	2930	2930	2930	17
487	20241223	112100	28396500	2935	2935	2935	2935	30
488	20241223	112000	28308450	2935	2935	2935	2935	0
489	20241223	111900	28308450	2935	2935	2935	2935	0
490	20241223	111800	28308450	2935	2935	2935	2935	0
491	20241223	111700	28308450	2935	2935	2935	2935	64
492	20241223	111600	28120610	2930	2930	2930	2930	0
493	20241223	111500	28120610	2930	2940	2940	2930	1000
494	20241223	111400	25188295	2945	2945	2945	2945	0
495	20241223	111300	25188295	2945	2945	2945	2945	0
496	20241223	111200	25188295	2945	2945	2945	2945	185
497	20241223	111100	24643470	2945	2945	2945	2945	0
498	20241223	111000	24643470	2945	2945	2945	2945	0
499	20241223	110900	24643470	2945	2945	2945	2945	0
500	20241223	110800	24643470	2945	2945	2945	2945	0
501	20241223	110700	24643470	2945	2945	2945	2945	0
502	20241223	110600	24643470	2945	2945	2945	2945	20
503	20241223	110500	24584570	2945	2945	2945	2945	0
504	20241223	110400	24584570	2945	2945	2945	2945	11
505	20241223	110300	24552175	2945	2945	2945	2945	0
506	20241223	110200	24552175	2945	2945	2945	2945	0
507	20241223	110100	24552175	2945	2945	2945	2945	0
508	20241223	110000	24552175	2945	2945	2945	2945	0
509	20241223	105900	24552175	2945	2945	2945	2945	0
510	20241223	105800	24552175	2945	2945	2945	2945	0
511	20241223	105700	24552175	2945	2945	2945	2945	222
512	20241223	105600	23898385	2945	2945	2945	2945	0
513	20241223	105500	23898385	2945	2945	2945	2945	3
514	20241223	105400	23889550	2945	2945	2945	2945	0
515	20241223	105300	23889550	2945	2945	2945	2945	1
516	20241223	105200	23886605	2945	2940	2945	2940	2
517	20241223	105100	23880720	2945	2945	2945	2945	0
518	20241223	105000	23880720	2945	2945	2945	2945	0
519	20241223	104900	23880720	2945	2945	2945	2945	0
520	20241223	104800	23880720	2945	2945	2945	2945	0
521	20241223	104700	23880720	2945	2945	2945	2945	0
522	20241223	104600	23880720	2945	2945	2945	2945	0
523	20241223	104500	23880720	2945	2945	2945	2945	0
524	20241223	104400	23880720	2945	2945	2945	2945	15
525	20241223	104300	23836545	2945	2945	2945	2945	0
526	20241223	104200	23836545	2945	2945	2945	2945	0
527	20241223	104100	23836545	2945	2940	2945	2940	106
528	20241223	104000	23524900	2945	2940	2945	2940	2
529	20241223	103900	23519015	2940	2940	2940	2940	0
530	20241223	103800	23519015	2940	2940	2940	2940	0
531	20241223	103700	23519015	2940	2940	2940	2940	37
532	20241223	103600	23410235	2950	2950	2950	2950	0
533	20241223	103500	23410235	2950	2950	2950	2950	1
534	20241223	103400	23407285	2950	2945	2950	2945	10
535	20241223	103300	23377790	2950	2950	2950	2950	0
536	20241223	103200	23377790	2950	2950	2950	2950	0
537	20241223	103100	23377790	2950	2950	2950	2950	0
538	20241223	103000	23377790	2950	2950	2950	2950	0
539	20241223	102900	23377790	2950	2950	2950	2950	1
540	20241223	102800	23374840	2950	2940	2950	2940	6
541	20241223	102700	23357190	2950	2950	2950	2950	0
542	20241223	102600	23357190	2950	2950	2950	2950	0
543	20241223	102500	23357190	2950	2950	2950	2950	5
544	20241223	102400	23342440	2950	2950	2950	2950	0
545	20241223	102300	23342440	2950	2950	2950	2950	0
546	20241223	102200	23342440	2950	2950	2950	2950	0
547	20241223	102100	23342440	2950	2950	2950	2950	0
548	20241223	102000	23342440	2950	2950	2950	2950	0
549	20241223	101900	23342440	2950	2950	2950	2950	0
550	20241223	101800	23342440	2950	2950	2950	2950	0
551	20241223	101700	23342440	2950	2950	2950	2950	0
552	20241223	101600	23342440	2950	2950	2950	2950	1
553	20241223	101500	23339490	2950	2950	2950	2950	1
554	20241223	101400	23336540	2940	2950	2950	2940	9
555	20241223	101300	23310070	2950	2950	2950	2950	0
556	20241223	101200	23310070	2950	2950	2950	2950	1
557	20241223	101100	23307120	2950	2950	2950	2950	0
558	20241223	101000	23307120	2950	2950	2950	2950	6
559	20241223	100900	23289420	2950	2950	2950	2950	9
560	20241223	100800	23262870	2950	2950	2950	2950	0
561	20241223	100700	23262870	2950	2950	2950	2950	0
562	20241223	100600	23262870	2950	2950	2950	2950	1
563	20241223	100500	23259920	2950	2950	2950	2950	0
564	20241223	100400	23259920	2950	2950	2950	2950	0
565	20241223	100300	23259920	2950	2950	2950	2950	7
566	20241223	100200	23239270	2950	2950	2950	2950	0
567	20241223	100100	23239270	2950	2950	2950	2950	0
568	20241223	100000	23239270	2950	2950	2950	2950	0
569	20241223	095900	23239270	2950	2950	2950	2950	2
570	20241223	095800	23233370	2940	2940	2940	2940	23
571	20241223	095700	23165750	2955	2955	2955	2955	0
572	20241223	095600	23165750	2955	2955	2955	2955	0
573	20241223	095500	23165750	2955	2955	2955	2955	0
574	20241223	095400	23165750	2955	2955	2955	2955	5
575	20241223	095300	23150975	2955	2955	2955	2955	0
576	20241223	095200	23150975	2955	2955	2955	2955	0
577	20241223	095100	23150975	2955	2955	2955	2955	50
578	20241223	095000	23003225	2955	2955	2955	2955	0
579	20241223	094900	23003225	2955	2955	2955	2955	4
580	20241223	094800	22991405	2955	2955	2955	2955	38
581	20241223	094700	22879115	2955	2955	2955	2955	77
582	20241223	094600	22651580	2955	2955	2955	2955	11
583	20241223	094500	22619075	2955	2955	2955	2955	0
584	20241223	094400	22619075	2955	2955	2955	2955	0
585	20241223	094300	22619075	2955	2955	2955	2955	1
586	20241223	094200	22616120	2940	2940	2940	2940	0
587	20241223	094100	22616120	2940	2940	2940	2940	0
588	20241223	094000	22616120	2940	2940	2940	2940	0
589	20241223	093900	22616120	2940	2940	2940	2940	0
590	20241223	093800	22616120	2940	2940	2940	2940	0
591	20241223	093700	22616120	2940	2940	2940	2940	2
592	20241223	093600	22610240	2955	2950	2955	2950	9
593	20241223	093500	22583665	2955	2955	2955	2955	1
594	20241223	093400	22580710	2950	2950	2950	2950	0
595	20241223	093300	22580710	2950	2950	2950	2950	0
596	20241223	093200	22580710	2950	2950	2950	2950	0
597	20241223	093100	22580710	2950	2950	2950	2950	488
598	20241223	093000	21141110	2955	2955	2955	2955	0
599	20241223	092900	21141110	2955	2955	2955	2955	0
600	20241223	092800	21141110	2955	2955	2955	2955	0
601	20241223	092700	21141110	2955	2955	2955	2955	1
602	20241223	092600	21138155	2925	2925	2925	2925	63
603	20241223	092500	20953880	2925	2925	2925	2925	70
604	20241223	092400	20749130	2925	2925	2925	2925	0
605	20241223	092300	20749130	2925	2925	2925	2925	113
606	20241223	092200	20418605	2925	2925	2925	2925	495
607	20241223	092100	18970730	2950	2950	2950	2950	100
608	20241223	092000	18675730	2950	2950	2950	2950	0
609	20241223	091900	18675730	2950	2950	2950	2950	0
610	20241223	091800	18675730	2950	2950	2950	2950	0
611	20241223	091700	18675730	2950	2955	2955	2920	241
612	20241223	091600	17971470	2975	2975	2975	2975	0
613	20241223	091500	17971470	2975	2975	2975	2975	0
614	20241223	091400	17971470	2975	2975	2975	2975	0
615	20241223	091300	17971470	2975	2975	2975	2975	0
616	20241223	091200	17971470	2975	2975	2975	2975	0
617	20241223	091100	17971470	2975	2975	2975	2975	1
618	20241223	091000	17968495	2975	2975	2975	2975	0
619	20241223	090900	17968495	2975	2975	2975	2975	327
620	20241223	090800	16995670	2975	2975	2975	2975	0
621	20241223	090700	16995670	2975	2980	2980	2975	20
622	20241223	090600	16936095	2980	2980	2980	2980	2
623	20241223	090500	16930135	2980	2980	2980	2980	695
624	20241223	090400	14859035	2980	2980	2980	2980	20
625	20241223	090300	14799435	2980	2980	2980	2980	3
626	20241223	090200	14790495	2980	2980	2980	2980	53
627	20241223	090100	14632555	2980	2980	2980	2980	847
628	20241223	090000	12108495	2980	3015	3015	2980	4024