KissMeData/238090/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205500	64499755	2880	2880	2880	2880	2145
3	20241223	205400	64499755	2880	2880	2880	2880	0
4	20241223	205300	64499755	2880	2880	2880	2880	0
5	20241223	205200	64499755	2880	2880	2880	2880	0
6	20241223	205100	64499755	2880	2880	2880	2880	0
7	20241223	205000	64499755	2880	2880	2880	2880	0
8	20241223	204900	64499755	2880	2880	2880	2880	0
9	20241223	204800	64499755	2880	2880	2880	2880	0
10	20241223	204700	64499755	2880	2880	2880	2880	0
11	20241223	204600	64499755	2880	2880	2880	2880	0
12	20241223	204500	64499755	2880	2880	2880	2880	0
13	20241223	204400	64499755	2880	2880	2880	2880	0
14	20241223	204300	64499755	2880	2880	2880	2880	0
15	20241223	204200	64499755	2880	2880	2880	2880	0
16	20241223	204100	64499755	2880	2880	2880	2880	0
17	20241223	204000	64499755	2880	2880	2880	2880	0
18	20241223	203900	64499755	2880	2880	2880	2880	0
19	20241223	203800	64499755	2880	2880	2880	2880	0
20	20241223	203700	64499755	2880	2880	2880	2880	0
21	20241223	203600	64499755	2880	2880	2880	2880	0
22	20241223	203500	64499755	2880	2880	2880	2880	0
23	20241223	203400	64499755	2880	2880	2880	2880	0
24	20241223	203300	64499755	2880	2880	2880	2880	0
25	20241223	203200	64499755	2880	2880	2880	2880	0
26	20241223	203100	64499755	2880	2880	2880	2880	0
27	20241223	203000	64499755	2880	2880	2880	2880	0
28	20241223	202900	64499755	2880	2880	2880	2880	0
29	20241223	202800	64499755	2880	2880	2880	2880	0
30	20241223	202700	64499755	2880	2880	2880	2880	0
31	20241223	202600	64499755	2880	2880	2880	2880	0
32	20241223	202500	64499755	2880	2880	2880	2880	2145
33	20241223	202400	64499755	2880	2880	2880	2880	0
34	20241223	202300	64499755	2880	2880	2880	2880	0
35	20241223	202200	64499755	2880	2880	2880	2880	0
36	20241223	202100	64499755	2880	2880	2880	2880	0
37	20241223	202000	64499755	2880	2880	2880	2880	0
38	20241223	201900	64499755	2880	2880	2880	2880	0
39	20241223	201800	64499755	2880	2880	2880	2880	0
40	20241223	201700	64499755	2880	2880	2880	2880	0
41	20241223	201600	64499755	2880	2880	2880	2880	0
42	20241223	201500	64499755	2880	2880	2880	2880	0
43	20241223	201400	64499755	2880	2880	2880	2880	0
44	20241223	201300	64499755	2880	2880	2880	2880	0
45	20241223	201200	64499755	2880	2880	2880	2880	0
46	20241223	201100	64499755	2880	2880	2880	2880	0
47	20241223	201000	64499755	2880	2880	2880	2880	0
48	20241223	200900	64499755	2880	2880	2880	2880	0
49	20241223	200800	64499755	2880	2880	2880	2880	0
50	20241223	200700	64499755	2880	2880	2880	2880	0
51	20241223	200600	64499755	2880	2880	2880	2880	0
52	20241223	200500	64499755	2880	2880	2880	2880	0
53	20241223	200400	64499755	2880	2880	2880	2880	0
54	20241223	200300	64499755	2880	2880	2880	2880	0
55	20241223	200200	64499755	2880	2880	2880	2880	0
56	20241223	200100	64499755	2880	2880	2880	2880	0
57	20241223	200000	64499755	2880	2880	2880	2880	0
58	20241223	195900	64499755	2880	2880	2880	2880	0
59	20241223	195800	64499755	2880	2880	2880	2880	0
60	20241223	195700	64499755	2880	2880	2880	2880	0
61	20241223	195600	64499755	2880	2880	2880	2880	0
62	20241223	195500	64499755	2880	2880	2880	2880	2145
63	20241223	195400	64499755	2880	2880	2880	2880	0
64	20241223	195300	64499755	2880	2880	2880	2880	0
65	20241223	195200	64499755	2880	2880	2880	2880	0
66	20241223	195100	64499755	2880	2880	2880	2880	0
67	20241223	195000	64499755	2880	2880	2880	2880	0
68	20241223	194900	64499755	2880	2880	2880	2880	0
69	20241223	194800	64499755	2880	2880	2880	2880	0
70	20241223	194700	64499755	2880	2880	2880	2880	0
71	20241223	194600	64499755	2880	2880	2880	2880	0
72	20241223	194500	64499755	2880	2880	2880	2880	0
73	20241223	194400	64499755	2880	2880	2880	2880	0
74	20241223	194300	64499755	2880	2880	2880	2880	0
75	20241223	194200	64499755	2880	2880	2880	2880	0
76	20241223	194100	64499755	2880	2880	2880	2880	0
77	20241223	194000	64499755	2880	2880	2880	2880	0
78	20241223	193900	64499755	2880	2880	2880	2880	0
79	20241223	193800	64499755	2880	2880	2880	2880	0
80	20241223	193700	64499755	2880	2880	2880	2880	0
81	20241223	193600	64499755	2880	2880	2880	2880	0
82	20241223	193500	64499755	2880	2880	2880	2880	0
83	20241223	193400	64499755	2880	2880	2880	2880	0
84	20241223	193300	64499755	2880	2880	2880	2880	0
85	20241223	193200	64499755	2880	2880	2880	2880	0
86	20241223	193100	64499755	2880	2880	2880	2880	0
87	20241223	193000	64499755	2880	2880	2880	2880	0
88	20241223	192900	64499755	2880	2880	2880	2880	0
89	20241223	192800	64499755	2880	2880	2880	2880	0
90	20241223	192700	64499755	2880	2880	2880	2880	0
91	20241223	192600	64499755	2880	2880	2880	2880	0
92	20241223	192500	64499755	2880	2880	2880	2880	2145
93	20241223	192400	64499755	2880	2880	2880	2880	0
94	20241223	192300	64499755	2880	2880	2880	2880	0
95	20241223	192200	64499755	2880	2880	2880	2880	0
96	20241223	192100	64499755	2880	2880	2880	2880	0
97	20241223	192000	64499755	2880	2880	2880	2880	0
98	20241223	191900	64499755	2880	2880	2880	2880	0
99	20241223	191800	64499755	2880	2880	2880	2880	0
100	20241223	191700	64499755	2880	2880	2880	2880	0
101	20241223	191600	64499755	2880	2880	2880	2880	0
102	20241223	191500	64499755	2880	2880	2880	2880	0
103	20241223	191400	64499755	2880	2880	2880	2880	0
104	20241223	191300	64499755	2880	2880	2880	2880	0
105	20241223	191200	64499755	2880	2880	2880	2880	0
106	20241223	191100	64499755	2880	2880	2880	2880	0
107	20241223	191000	64499755	2880	2880	2880	2880	0
108	20241223	190900	64499755	2880	2880	2880	2880	0
109	20241223	190800	64499755	2880	2880	2880	2880	0
110	20241223	190700	64499755	2880	2880	2880	2880	0
111	20241223	190600	64499755	2880	2880	2880	2880	0
112	20241223	190500	64499755	2880	2880	2880	2880	0
113	20241223	190400	64499755	2880	2880	2880	2880	0
114	20241223	190300	64499755	2880	2880	2880	2880	0
115	20241223	190200	64499755	2880	2880	2880	2880	0
116	20241223	190100	64499755	2880	2880	2880	2880	0
117	20241223	190000	64499755	2880	2880	2880	2880	0
118	20241223	185900	64499755	2880	2880	2880	2880	0
119	20241223	185800	64499755	2880	2880	2880	2880	0
120	20241223	185700	64499755	2880	2880	2880	2880	0
121	20241223	185600	64499755	2880	2880	2880	2880	0
122	20241223	185500	64499755	2880	2880	2880	2880	2145
123	20241223	185400	64499755	2880	2880	2880	2880	0
124	20241223	185300	64499755	2880	2880	2880	2880	0
125	20241223	185200	64499755	2880	2880	2880	2880	0
126	20241223	185100	64499755	2880	2880	2880	2880	0
127	20241223	185000	64499755	2880	2880	2880	2880	0
128	20241223	184900	64499755	2880	2880	2880	2880	0
129	20241223	184800	64499755	2880	2880	2880	2880	0
130	20241223	184700	64499755	2880	2880	2880	2880	0
131	20241223	184600	64499755	2880	2880	2880	2880	0
132	20241223	184500	64499755	2880	2880	2880	2880	0
133	20241223	184400	64499755	2880	2880	2880	2880	0
134	20241223	184300	64499755	2880	2880	2880	2880	0
135	20241223	184200	64499755	2880	2880	2880	2880	0
136	20241223	184100	64499755	2880	2880	2880	2880	0
137	20241223	184000	64499755	2880	2880	2880	2880	0
138	20241223	183900	64499755	2880	2880	2880	2880	0
139	20241223	183800	64499755	2880	2880	2880	2880	0
140	20241223	183700	64499755	2880	2880	2880	2880	0
141	20241223	183600	64499755	2880	2880	2880	2880	0
142	20241223	183500	64499755	2880	2880	2880	2880	0
143	20241223	183400	64499755	2880	2880	2880	2880	0
144	20241223	183300	64499755	2880	2880	2880	2880	0
145	20241223	183200	64499755	2880	2880	2880	2880	0
146	20241223	183100	64499755	2880	2880	2880	2880	0
147	20241223	183000	64499755	2880	2880	2880	2880	0
148	20241223	182900	64499755	2880	2880	2880	2880	0
149	20241223	182800	64499755	2880	2880	2880	2880	0
150	20241223	182700	64499755	2880	2880	2880	2880	0
151	20241223	182600	64499755	2880	2880	2880	2880	0
152	20241223	182500	64499755	2880	2880	2880	2880	2145
153	20241223	182400	64499755	2880	2880	2880	2880	0
154	20241223	182300	64499755	2880	2880	2880	2880	0
155	20241223	182200	64499755	2880	2880	2880	2880	0
156	20241223	182100	64499755	2880	2880	2880	2880	0
157	20241223	182000	64499755	2880	2880	2880	2880	0
158	20241223	181900	64499755	2880	2880	2880	2880	0
159	20241223	181800	64499755	2880	2880	2880	2880	0
160	20241223	181700	64499755	2880	2880	2880	2880	0
161	20241223	181600	64499755	2880	2880	2880	2880	0
162	20241223	181500	64499755	2880	2880	2880	2880	0
163	20241223	181400	64499755	2880	2880	2880	2880	0
164	20241223	181300	64499755	2880	2880	2880	2880	0
165	20241223	181200	64499755	2880	2880	2880	2880	0
166	20241223	181100	64499755	2880	2880	2880	2880	0
167	20241223	181000	64499755	2880	2880	2880	2880	0
168	20241223	180900	64499755	2880	2880	2880	2880	0
169	20241223	180800	64499755	2880	2880	2880	2880	0
170	20241223	180700	64499755	2880	2880	2880	2880	0
171	20241223	180600	64499755	2880	2880	2880	2880	0
172	20241223	180500	64499755	2880	2880	2880	2880	0
173	20241223	180400	64499755	2880	2880	2880	2880	0
174	20241223	180300	64499755	2880	2880	2880	2880	0
175	20241223	180200	64499755	2880	2880	2880	2880	0
176	20241223	180100	64499755	2880	2880	2880	2880	0
177	20241223	180000	64499755	2880	2880	2880	2880	0
178	20241223	175900	64499755	2880	2880	2880	2880	0
179	20241223	175800	64499755	2880	2880	2880	2880	0
180	20241223	175700	64499755	2880	2880	2880	2880	0
181	20241223	175600	64499755	2880	2880	2880	2880	0
182	20241223	175500	64499755	2880	2880	2880	2880	2145
183	20241223	175400	64499755	2880	2880	2880	2880	0
184	20241223	175300	64499755	2880	2880	2880	2880	0
185	20241223	175200	64499755	2880	2880	2880	2880	0
186	20241223	175100	64499755	2880	2880	2880	2880	0
187	20241223	175000	64499755	2880	2880	2880	2880	0
188	20241223	174900	64499755	2880	2880	2880	2880	0
189	20241223	174800	64499755	2880	2880	2880	2880	0
190	20241223	174700	64499755	2880	2880	2880	2880	0
191	20241223	174600	64499755	2880	2880	2880	2880	0
192	20241223	174500	64499755	2880	2880	2880	2880	0
193	20241223	174400	64499755	2880	2880	2880	2880	0
194	20241223	174300	64499755	2880	2880	2880	2880	0
195	20241223	174200	64499755	2880	2880	2880	2880	0
196	20241223	174100	64499755	2880	2880	2880	2880	0
197	20241223	174000	64499755	2880	2880	2880	2880	0
198	20241223	173900	64499755	2880	2880	2880	2880	0
199	20241223	173800	64499755	2880	2880	2880	2880	0
200	20241223	173700	64499755	2880	2880	2880	2880	0
201	20241223	173600	64499755	2880	2880	2880	2880	0
202	20241223	173500	64499755	2880	2880	2880	2880	0
203	20241223	173400	64499755	2880	2880	2880	2880	0
204	20241223	173300	64499755	2880	2880	2880	2880	0
205	20241223	173200	64499755	2880	2880	2880	2880	0
206	20241223	173100	64499755	2880	2880	2880	2880	0
207	20241223	173000	64499755	2880	2880	2880	2880	0
208	20241223	172900	64499755	2880	2880	2880	2880	0
209	20241223	172800	64499755	2880	2880	2880	2880	0
210	20241223	172700	64499755	2880	2880	2880	2880	0
211	20241223	172600	64499755	2880	2880	2880	2880	0
212	20241223	172500	64499755	2880	2880	2880	2880	2145
213	20241223	172400	64499755	2880	2880	2880	2880	0
214	20241223	172300	64499755	2880	2880	2880	2880	0
215	20241223	172200	64499755	2880	2880	2880	2880	0
216	20241223	172100	64499755	2880	2880	2880	2880	0
217	20241223	172000	64499755	2880	2880	2880	2880	0
218	20241223	171900	64499755	2880	2880	2880	2880	0
219	20241223	171800	64499755	2880	2880	2880	2880	0
220	20241223	171700	64499755	2880	2880	2880	2880	0
221	20241223	171600	64499755	2880	2880	2880	2880	0
222	20241223	171500	64499755	2880	2880	2880	2880	0
223	20241223	171400	64499755	2880	2880	2880	2880	0
224	20241223	171300	64499755	2880	2880	2880	2880	0
225	20241223	171200	64499755	2880	2880	2880	2880	0
226	20241223	171100	64499755	2880	2880	2880	2880	0
227	20241223	171000	64499755	2880	2880	2880	2880	0
228	20241223	170900	64499755	2880	2880	2880	2880	0
229	20241223	170800	64499755	2880	2880	2880	2880	0
230	20241223	170700	64499755	2880	2880	2880	2880	0
231	20241223	170600	64499755	2880	2880	2880	2880	0
232	20241223	170500	64499755	2880	2880	2880	2880	0
233	20241223	170400	64499755	2880	2880	2880	2880	0
234	20241223	170300	64499755	2880	2880	2880	2880	0
235	20241223	170200	64499755	2880	2880	2880	2880	0
236	20241223	170100	64499755	2880	2880	2880	2880	0
237	20241223	170000	64499755	2880	2880	2880	2880	0
238	20241223	165900	64499755	2880	2880	2880	2880	0
239	20241223	165800	64499755	2880	2880	2880	2880	0
240	20241223	165700	64499755	2880	2880	2880	2880	0
241	20241223	165600	64499755	2880	2880	2880	2880	0
242	20241223	165500	64499755	2880	2880	2880	2880	2145
243	20241223	165400	64499755	2880	2880	2880	2880	0
244	20241223	165300	64499755	2880	2880	2880	2880	0
245	20241223	165200	64499755	2880	2880	2880	2880	0
246	20241223	165100	64499755	2880	2880	2880	2880	0
247	20241223	165000	64499755	2880	2880	2880	2880	0
248	20241223	164900	64499755	2880	2880	2880	2880	0
249	20241223	164800	64499755	2880	2880	2880	2880	0
250	20241223	164700	64499755	2880	2880	2880	2880	0
251	20241223	164600	64499755	2880	2880	2880	2880	0
252	20241223	164500	64499755	2880	2880	2880	2880	0
253	20241223	164400	64499755	2880	2880	2880	2880	0
254	20241223	164300	64499755	2880	2880	2880	2880	0
255	20241223	164200	64499755	2880	2880	2880	2880	0
256	20241223	164100	64499755	2880	2880	2880	2880	0
257	20241223	164000	64499755	2880	2880	2880	2880	0
258	20241223	163900	64499755	2880	2880	2880	2880	0
259	20241223	163800	64499755	2880	2880	2880	2880	0
260	20241223	163700	64499755	2880	2880	2880	2880	0
261	20241223	163600	64499755	2880	2880	2880	2880	0
262	20241223	163500	64499755	2880	2880	2880	2880	0
263	20241223	163400	64499755	2880	2880	2880	2880	0
264	20241223	163300	64499755	2880	2880	2880	2880	0
265	20241223	163200	64499755	2880	2880	2880	2880	0
266	20241223	163100	64499755	2880	2880	2880	2880	0
267	20241223	163000	64499755	2880	2880	2880	2880	0
268	20241223	162900	64499755	2880	2880	2880	2880	0
269	20241223	162800	64499755	2880	2880	2880	2880	0
270	20241223	162700	64499755	2880	2880	2880	2880	0
271	20241223	162600	64499755	2880	2880	2880	2880	0
272	20241223	162500	64499755	2880	2880	2880	2880	2145
273	20241223	162400	64499755	2880	2880	2880	2880	0
274	20241223	162300	64499755	2880	2880	2880	2880	0
275	20241223	162200	64499755	2880	2880	2880	2880	0
276	20241223	162100	64499755	2880	2880	2880	2880	0
277	20241223	162000	64499755	2880	2880	2880	2880	0
278	20241223	161900	64499755	2880	2880	2880	2880	0
279	20241223	161800	64499755	2880	2880	2880	2880	0
280	20241223	161700	64499755	2880	2880	2880	2880	0
281	20241223	161600	64499755	2880	2880	2880	2880	0
282	20241223	161500	64499755	2880	2880	2880	2880	0
283	20241223	161400	64499755	2880	2880	2880	2880	0
284	20241223	161300	64499755	2880	2880	2880	2880	0
285	20241223	161200	64499755	2880	2880	2880	2880	0
286	20241223	161100	64499755	2880	2880	2880	2880	0
287	20241223	161000	64499755	2880	2880	2880	2880	0
288	20241223	160900	64499755	2880	2880	2880	2880	0
289	20241223	160800	64499755	2880	2880	2880	2880	0
290	20241223	160700	64499755	2880	2880	2880	2880	0
291	20241223	160600	64499755	2880	2880	2880	2880	0
292	20241223	160500	64499755	2880	2880	2880	2880	0
293	20241223	160400	64499755	2880	2880	2880	2880	0
294	20241223	160300	64499755	2880	2880	2880	2880	0
295	20241223	160200	64499755	2880	2880	2880	2880	0
296	20241223	160100	64499755	2880	2880	2880	2880	0
297	20241223	160000	64499755	2880	2880	2880	2880	0
298	20241223	155900	64499755	2880	2880	2880	2880	0
299	20241223	155800	64499755	2880	2880	2880	2880	0
300	20241223	155700	64499755	2880	2880	2880	2880	0
301	20241223	155600	64499755	2880	2880	2880	2880	0
302	20241223	155500	64499755	2880	2880	2880	2880	2145
303	20241223	155400	64499755	2880	2880	2880	2880	0
304	20241223	155300	64499755	2880	2880	2880	2880	0
305	20241223	155200	64499755	2880	2880	2880	2880	0
306	20241223	155100	64499755	2880	2880	2880	2880	0
307	20241223	155000	64499755	2880	2880	2880	2880	0
308	20241223	154900	64499755	2880	2880	2880	2880	0
309	20241223	154800	64499755	2880	2880	2880	2880	0
310	20241223	154700	64499755	2880	2880	2880	2880	0
311	20241223	154600	64499755	2880	2880	2880	2880	0
312	20241223	154500	64499755	2880	2880	2880	2880	0
313	20241223	154400	64499755	2880	2880	2880	2880	0
314	20241223	154300	64499755	2880	2880	2880	2880	0
315	20241223	154200	64499755	2880	2880	2880	2880	0
316	20241223	154100	64499755	2880	2880	2880	2880	0
317	20241223	154000	64499755	2880	2880	2880	2880	0
318	20241223	153900	64499755	2880	2880	2880	2880	0
319	20241223	153800	64499755	2880	2880	2880	2880	0
320	20241223	153700	64499755	2880	2880	2880	2880	0
321	20241223	153600	64499755	2880	2880	2880	2880	0
322	20241223	153500	64499755	2880	2880	2880	2880	0
323	20241223	153400	64499755	2880	2880	2880	2880	0
324	20241223	153300	64499755	2880	2880	2880	2880	0
325	20241223	153200	64499755	2880	2880	2880	2880	0
326	20241223	153100	64499755	2880	2880	2880	2880	0
327	20241223	153000	64499755	2880	2880	2880	2880	2145
328	20241223	152900	58322155	2885	2885	2885	2885	0
329	20241223	152800	58322155	2885	2885	2885	2885	0
330	20241223	152700	58322155	2885	2885	2885	2885	0
331	20241223	152600	58322155	2885	2885	2885	2885	0
332	20241223	152500	58322155	2885	2885	2885	2885	0
333	20241223	152400	58322155	2885	2885	2885	2885	0
334	20241223	152300	58322155	2885	2885	2885	2885	0
335	20241223	152200	58322155	2885	2885	2885	2885	0
336	20241223	152100	58322155	2885	2885	2885	2885	0
337	20241223	152000	58322155	2885	2885	2885	2885	0
338	20241223	151900	58322155	2885	2885	2885	2885	210
339	20241223	151800	57716305	2915	2915	2915	2915	0
340	20241223	151700	57716305	2915	2915	2915	2915	0
341	20241223	151600	57716305	2915	2915	2915	2915	0
342	20241223	151500	57716305	2915	2915	2915	2915	10
343	20241223	151400	57687155	2915	2915	2915	2915	2
344	20241223	151300	57681325	2910	2910	2910	2910	0
345	20241223	151200	57681325	2910	2910	2910	2910	0
346	20241223	151100	57681325	2910	2910	2910	2910	0
347	20241223	151000	57681325	2910	2910	2910	2910	1
348	20241223	150900	57678415	2880	2885	2885	2880	520
349	20241223	150800	56180010	2915	2915	2915	2915	1
350	20241223	150700	56177095	2885	2925	2925	2885	4038
351	20241223	150600	44505155	2925	2925	2925	2925	0
352	20241223	150500	44505155	2925	2925	2925	2925	0
353	20241223	150400	44505155	2925	2925	2925	2925	0
354	20241223	150300	44505155	2925	2925	2925	2925	0
355	20241223	150200	44505155	2925	2925	2925	2925	0
356	20241223	150100	44505155	2925	2925	2925	2925	0
357	20241223	150000	44505155	2925	2925	2925	2925	300
358	20241223	145900	43627655	2930	2930	2930	2930	0
359	20241223	145800	43627655	2930	2930	2930	2930	0
360	20241223	145700	43627655	2930	2930	2930	2930	0
361	20241223	145600	43627655	2930	2930	2930	2930	0
362	20241223	145500	43627655	2930	2930	2930	2930	0
363	20241223	145400	43627655	2930	2930	2930	2930	0
364	20241223	145300	43627655	2930	2930	2930	2930	0
365	20241223	145200	43627655	2930	2930	2930	2930	0
366	20241223	145100	43627655	2930	2930	2930	2930	0
367	20241223	145000	43627655	2930	2930	2930	2930	10
368	20241223	144900	43598355	2930	2925	2930	2925	131
369	20241223	144800	43214575	2925	2925	2925	2925	0
370	20241223	144700	43214575	2925	2925	2925	2925	0
371	20241223	144600	43214575	2925	2925	2925	2925	0
372	20241223	144500	43214575	2925	2925	2925	2925	0
373	20241223	144400	43214575	2925	2925	2925	2925	0
374	20241223	144300	43214575	2925	2925	2925	2925	0
375	20241223	144200	43214575	2925	2925	2925	2925	0
376	20241223	144100	43214575	2925	2925	2925	2925	0
377	20241223	144000	43214575	2925	2925	2925	2925	20
378	20241223	143900	43156075	2925	2925	2925	2925	0
379	20241223	143800	43156075	2925	2925	2925	2925	5
380	20241223	143700	43141450	2925	2925	2925	2925	0
381	20241223	143600	43141450	2925	2925	2925	2925	0
382	20241223	143500	43141450	2925	2925	2925	2925	0
383	20241223	143400	43141450	2925	2925	2925	2925	0
384	20241223	143300	43141450	2925	2925	2925	2925	0
385	20241223	143200	43141450	2925	2925	2925	2925	0
386	20241223	143100	43141450	2925	2925	2925	2925	0
387	20241223	143000	43141450	2925	2925	2925	2925	0
388	20241223	142900	43141450	2925	2925	2925	2925	1
389	20241223	142800	43138525	2920	2920	2920	2920	0
390	20241223	142700	43138525	2920	2920	2920	2920	0
391	20241223	142600	43138525	2920	2920	2920	2920	0
392	20241223	142500	43138525	2920	2920	2920	2920	10
393	20241223	142400	43109325	2920	2920	2920	2920	0
394	20241223	142300	43109325	2920	2920	2920	2920	0
395	20241223	142200	43109325	2920	2920	2920	2920	0
396	20241223	142100	43109325	2920	2920	2920	2920	0
397	20241223	142000	43109325	2920	2920	2920	2920	0
398	20241223	141900	43109325	2920	2920	2920	2920	0
399	20241223	141800	43109325	2920	2920	2920	2920	0
400	20241223	141700	43109325	2920	2920	2920	2920	0
401	20241223	141600	43109325	2920	2920	2920	2920	0
402	20241223	141500	43109325	2920	2920	2920	2920	21
403	20241223	141400	43048005	2930	2930	2930	2930	0
404	20241223	141300	43048005	2930	2930	2930	2930	5
405	20241223	141200	43033355	2930	2930	2930	2930	0
406	20241223	141100	43033355	2930	2930	2930	2930	0
407	20241223	141000	43033355	2930	2930	2930	2930	0
408	20241223	140900	43033355	2930	2930	2930	2930	0
409	20241223	140800	43033355	2930	2930	2930	2930	0
410	20241223	140700	43033355	2930	2930	2930	2930	0
411	20241223	140600	43033355	2930	2930	2930	2930	0
412	20241223	140500	43033355	2930	2930	2930	2930	0
413	20241223	140400	43033355	2930	2930	2930	2930	0
414	20241223	140300	43033355	2930	2930	2930	2930	0
415	20241223	140200	43033355	2930	2930	2930	2930	0
416	20241223	140100	43033355	2930	2930	2930	2930	0
417	20241223	140000	43033355	2930	2930	2930	2930	0
418	20241223	135900	43033355	2930	2930	2930	2930	0
419	20241223	135800	43033355	2930	2930	2930	2930	0
420	20241223	135700	43033355	2930	2930	2930	2930	0
421	20241223	135600	43033355	2930	2930	2930	2930	0
422	20241223	135500	43033355	2930	2930	2930	2930	0
423	20241223	135400	43033355	2930	2930	2930	2930	0
424	20241223	135300	43033355	2930	2930	2930	2930	0
425	20241223	135200	43033355	2930	2930	2930	2930	0
426	20241223	135100	43033355	2930	2930	2930	2930	0
427	20241223	135000	43033355	2930	2930	2930	2930	0
428	20241223	134900	43033355	2930	2925	2930	2925	5
429	20241223	134800	43018725	2925	2925	2925	2925	0
430	20241223	134700	43018725	2925	2925	2925	2925	5
431	20241223	134600	43004100	2925	2925	2925	2925	1
432	20241223	134500	43001175	2915	2915	2915	2915	0
433	20241223	134400	43001175	2915	2920	2920	2915	100
434	20241223	134300	42709620	2920	2920	2920	2920	0
435	20241223	134200	42709620	2920	2920	2920	2920	0
436	20241223	134100	42709620	2920	2920	2920	2920	0
437	20241223	134000	42709620	2920	2920	2920	2920	0
438	20241223	133900	42709620	2920	2920	2920	2920	0
439	20241223	133800	42709620	2920	2920	2920	2920	0
440	20241223	133700	42709620	2920	2920	2920	2920	0
441	20241223	133600	42709620	2920	2925	2925	2920	24
442	20241223	133500	42639465	2930	2930	2930	2930	0
443	20241223	133400	42639465	2930	2930	2930	2930	0
444	20241223	133300	42639465	2930	2930	2930	2930	0
445	20241223	133200	42639465	2930	2930	2930	2930	0
446	20241223	133100	42639465	2930	2930	2930	2930	303
447	20241223	133000	41751675	2930	2930	2930	2930	0
448	20241223	132900	41751675	2930	2930	2930	2930	0
449	20241223	132800	41751675	2930	2930	2930	2930	0
450	20241223	132700	41751675	2930	2930	2930	2930	0
451	20241223	132600	41751675	2930	2930	2930	2930	0
452	20241223	132500	41751675	2930	2930	2930	2930	0
453	20241223	132400	41751675	2930	2930	2930	2930	0
454	20241223	132300	41751675	2930	2930	2930	2930	0
455	20241223	132200	41751675	2930	2930	2930	2930	0
456	20241223	132100	41751675	2930	2930	2930	2930	5
457	20241223	132000	41737025	2930	2930	2930	2930	0
458	20241223	131900	41737025	2930	2930	2930	2930	0
459	20241223	131800	41737025	2930	2930	2930	2930	1
460	20241223	131700	41734095	2925	2925	2925	2925	10
461	20241223	131600	41704845	2925	2925	2925	2925	0
462	20241223	131500	41704845	2925	2925	2925	2925	0
463	20241223	131400	41704845	2925	2925	2925	2925	0
464	20241223	131300	41704845	2925	2925	2925	2925	0
465	20241223	131200	41704845	2925	2925	2925	2925	0
466	20241223	131100	41704845	2925	2925	2925	2925	0
467	20241223	131000	41704845	2925	2925	2925	2925	0
468	20241223	130900	41704845	2925	2925	2925	2925	0
469	20241223	130800	41704845	2925	2925	2925	2925	0
470	20241223	130700	41704845	2925	2925	2925	2925	0
471	20241223	130600	41704845	2925	2925	2925	2925	0
472	20241223	130500	41704845	2925	2925	2925	2925	0
473	20241223	130400	41704845	2925	2925	2925	2925	0
474	20241223	130300	41704845	2925	2925	2925	2925	0
475	20241223	130200	41704845	2925	2925	2925	2925	0
476	20241223	130100	41704845	2925	2925	2925	2925	0
477	20241223	130000	41704845	2925	2925	2925	2925	0
478	20241223	125900	41704845	2925	2925	2925	2925	0
479	20241223	125800	41704845	2925	2925	2925	2925	0
480	20241223	125700	41704845	2925	2925	2925	2925	0
481	20241223	125600	41704845	2925	2925	2925	2925	0
482	20241223	125500	41704845	2925	2925	2925	2925	10
483	20241223	125400	41675595	2920	2920	2920	2920	0
484	20241223	125300	41675595	2920	2920	2920	2920	0
485	20241223	125200	41675595	2920	2920	2920	2920	0
486	20241223	125100	41675595	2920	2920	2920	2920	0
487	20241223	125000	41675595	2920	2920	2920	2920	0
488	20241223	124900	41675595	2920	2920	2920	2920	0
489	20241223	124800	41675595	2920	2920	2920	2920	0
490	20241223	124700	41675595	2920	2920	2920	2920	0
491	20241223	124600	41675595	2920	2920	2920	2920	10
492	20241223	124500	41646395	2920	2920	2920	2920	0
493	20241223	124400	41646395	2920	2920	2920	2920	0
494	20241223	124300	41646395	2920	2920	2920	2920	0
495	20241223	124200	41646395	2920	2920	2920	2920	230
496	20241223	124100	40974795	2935	2935	2935	2935	10
497	20241223	124000	40945445	2935	2935	2935	2935	0
498	20241223	123900	40945445	2935	2935	2935	2935	0
499	20241223	123800	40945445	2935	2935	2935	2935	0
500	20241223	123700	40945445	2935	2935	2935	2935	0
501	20241223	123600	40945445	2935	2935	2935	2935	0
502	20241223	123500	40945445	2935	2925	2935	2905	75
503	20241223	123400	40726440	2935	2935	2935	2935	0
504	20241223	123300	40726440	2935	2935	2935	2935	0
505	20241223	123200	40726440	2935	2935	2935	2935	0
506	20241223	123100	40726440	2935	2935	2935	2935	0
507	20241223	123000	40726440	2935	2935	2935	2935	0
508	20241223	122900	40726440	2935	2935	2935	2935	0
509	20241223	122800	40726440	2935	2935	2935	2935	0
510	20241223	122700	40726440	2935	2935	2935	2935	0
511	20241223	122600	40726440	2935	2935	2935	2935	0
512	20241223	122500	40726440	2935	2935	2935	2935	0
513	20241223	122400	40726440	2935	2935	2935	2935	0
514	20241223	122300	40726440	2935	2935	2935	2935	0
515	20241223	122200	40726440	2935	2935	2935	2935	0
516	20241223	122100	40726440	2935	2935	2935	2935	0
517	20241223	122000	40726440	2935	2935	2935	2935	0
518	20241223	121900	40726440	2935	2935	2935	2935	0
519	20241223	121800	40726440	2935	2935	2935	2935	0
520	20241223	121700	40726440	2935	2935	2935	2935	0
521	20241223	121600	40726440	2935	2935	2935	2935	0
522	20241223	121500	40726440	2935	2935	2935	2935	0
523	20241223	121400	40726440	2935	2935	2935	2935	0
524	20241223	121300	40726440	2935	2935	2935	2935	0
525	20241223	121200	40726440	2935	2925	2935	2925	24
526	20241223	121100	40656125	2920	2920	2920	2920	64
527	20241223	121000	40469245	2920	2920	2920	2920	0
528	20241223	120900	40469245	2920	2920	2920	2920	78
529	20241223	120800	40241485	2920	2920	2920	2920	0
530	20241223	120700	40241485	2920	2920	2920	2920	0
531	20241223	120600	40241485	2920	2920	2920	2920	0
532	20241223	120500	40241485	2920	2920	2920	2920	0
533	20241223	120400	40241485	2920	2920	2920	2920	0
534	20241223	120300	40241485	2920	2920	2920	2920	0
535	20241223	120200	40241485	2920	2920	2920	2920	402
536	20241223	120100	39067645	2915	2915	2915	2915	0
537	20241223	120000	39067645	2915	2915	2915	2915	0
538	20241223	115900	39067645	2915	2910	2915	2910	440
539	20241223	115800	37786030	2910	2910	2910	2910	0
540	20241223	115700	37786030	2910	2910	2910	2910	0
541	20241223	115600	37786030	2910	2910	2910	2910	0
542	20241223	115500	37786030	2910	2910	2910	2910	0
543	20241223	115400	37786030	2910	2910	2910	2910	0
544	20241223	115300	37786030	2910	2910	2910	2910	0
545	20241223	115200	37786030	2910	2910	2910	2910	0
546	20241223	115100	37786030	2910	2910	2910	2910	0
547	20241223	115000	37786030	2910	2910	2910	2910	0
548	20241223	114900	37786030	2910	2910	2910	2910	0
549	20241223	114800	37786030	2910	2910	2910	2910	27
550	20241223	114700	37707460	2910	2910	2910	2910	0
551	20241223	114600	37707460	2910	2910	2910	2910	249
552	20241223	114500	36982870	2910	2910	2910	2910	0
553	20241223	114400	36982870	2910	2910	2910	2910	0
554	20241223	114300	36982870	2910	2910	2910	2910	0
555	20241223	114200	36982870	2910	2910	2910	2910	0
556	20241223	114100	36982870	2910	2910	2910	2910	0
557	20241223	114000	36982870	2910	2910	2910	2910	0
558	20241223	113900	36982870	2910	2910	2910	2910	1
559	20241223	113800	36979960	2920	2920	2920	2920	0
560	20241223	113700	36979960	2920	2920	2920	2920	0
561	20241223	113600	36979960	2920	2920	2920	2920	0
562	20241223	113500	36979960	2920	2920	2920	2920	0
563	20241223	113400	36979960	2920	2920	2920	2920	0
564	20241223	113300	36979960	2920	2920	2920	2920	0
565	20241223	113200	36979960	2920	2920	2920	2920	0
566	20241223	113100	36979960	2920	2920	2920	2920	0
567	20241223	113000	36979960	2920	2920	2920	2920	0
568	20241223	112900	36979960	2920	2920	2920	2920	0
569	20241223	112800	36979960	2920	2920	2920	2920	0
570	20241223	112700	36979960	2920	2920	2920	2920	0
571	20241223	112600	36979960	2920	2920	2920	2920	0
572	20241223	112500	36979960	2920	2920	2920	2920	0
573	20241223	112400	36979960	2920	2920	2920	2920	0
574	20241223	112300	36979960	2920	2920	2920	2920	100
575	20241223	112200	36687960	2920	2920	2920	2920	4
576	20241223	112100	36676280	2915	2915	2915	2915	0
577	20241223	112000	36676280	2915	2915	2915	2915	0
578	20241223	111900	36676280	2915	2915	2915	2915	0
579	20241223	111800	36676280	2915	2915	2915	2915	0
580	20241223	111700	36676280	2915	2915	2915	2915	0
581	20241223	111600	36676280	2915	2915	2915	2915	0
582	20241223	111500	36676280	2915	2915	2915	2915	0
583	20241223	111400	36676280	2915	2915	2915	2915	0
584	20241223	111300	36676280	2915	2915	2915	2915	0
585	20241223	111200	36676280	2915	2915	2915	2915	0
586	20241223	111100	36676280	2915	2915	2915	2915	0
587	20241223	111000	36676280	2915	2910	2915	2910	22
588	20241223	110900	36612205	2905	2905	2905	2905	0
589	20241223	110800	36612205	2905	2905	2905	2905	0
590	20241223	110700	36612205	2905	2905	2905	2905	108
591	20241223	110600	36298465	2905	2905	2905	2905	0
592	20241223	110500	36298465	2905	2905	2905	2905	0
593	20241223	110400	36298465	2905	2905	2905	2905	0
594	20241223	110300	36298465	2905	2905	2905	2905	0
595	20241223	110200	36298465	2905	2905	2905	2905	0
596	20241223	110100	36298465	2905	2905	2905	2905	8
597	20241223	110000	36275225	2910	2910	2910	2910	0
598	20241223	105900	36275225	2910	2910	2910	2910	0
599	20241223	105800	36275225	2910	2910	2910	2910	0
600	20241223	105700	36275225	2910	2910	2910	2910	0
601	20241223	105600	36275225	2910	2910	2910	2910	53
602	20241223	105500	36120995	2905	2905	2905	2905	0
603	20241223	105400	36120995	2905	2905	2905	2905	0
604	20241223	105300	36120995	2905	2905	2905	2905	2
605	20241223	105200	36115185	2905	2905	2905	2905	10
606	20241223	105100	36086135	2905	2905	2905	2905	0
607	20241223	105000	36086135	2905	2905	2905	2905	0
608	20241223	104900	36086135	2905	2905	2905	2905	2
609	20241223	104800	36080325	2905	2900	2905	2900	38
610	20241223	104700	35970040	2900	2900	2900	2900	0
611	20241223	104600	35970040	2900	2900	2900	2900	0
612	20241223	104500	35970040	2900	2900	2900	2900	0
613	20241223	104400	35970040	2900	2900	2900	2900	0
614	20241223	104300	35970040	2900	2895	2900	2895	2
615	20241223	104200	35964245	2890	2890	2890	2890	0
616	20241223	104100	35964245	2890	2880	2890	2880	721
617	20241223	104000	33884105	2885	2885	2885	2885	0
618	20241223	103900	33884105	2885	2885	2885	2885	0
619	20241223	103800	33884105	2885	2885	2885	2885	0
620	20241223	103700	33884105	2885	2885	2885	2885	0
621	20241223	103600	33884105	2885	2885	2885	2885	0
622	20241223	103500	33884105	2885	2885	2885	2885	20
623	20241223	103400	33826405	2885	2885	2885	2885	0
624	20241223	103300	33826405	2885	2885	2885	2885	0
625	20241223	103200	33826405	2885	2885	2885	2885	10
626	20241223	103100	33797555	2885	2885	2885	2885	0
627	20241223	103000	33797555	2885	2885	2885	2885	0
628	20241223	102900	33797555	2885	2885	2885	2885	0
629	20241223	102800	33797555	2885	2885	2885	2885	0
630	20241223	102700	33797555	2885	2885	2885	2885	0
631	20241223	102600	33797555	2885	2885	2885	2885	0
632	20241223	102500	33797555	2885	2885	2885	2885	0
633	20241223	102400	33797555	2885	2885	2885	2885	100
634	20241223	102300	33509055	2885	2875	2885	2875	396
635	20241223	102200	32367275	2885	2885	2885	2885	0
636	20241223	102100	32367275	2885	2885	2885	2885	0
637	20241223	102000	32367275	2885	2885	2885	2885	17
638	20241223	101900	32318230	2885	2885	2885	2885	0
639	20241223	101800	32318230	2885	2885	2885	2885	100
640	20241223	101700	32029730	2885	2885	2885	2885	0
641	20241223	101600	32029730	2885	2885	2885	2885	0
642	20241223	101500	32029730	2885	2885	2885	2885	0
643	20241223	101400	32029730	2885	2885	2885	2885	0
644	20241223	101300	32029730	2885	2885	2885	2885	0
645	20241223	101200	32029730	2885	2885	2885	2885	0
646	20241223	101100	32029730	2885	2885	2885	2885	154
647	20241223	101000	31585440	2880	2880	2880	2880	0
648	20241223	100900	31585440	2880	2880	2880	2880	0
649	20241223	100800	31585440	2880	2880	2880	2880	0
650	20241223	100700	31585440	2880	2880	2880	2880	36
651	20241223	100600	31481760	2880	2880	2880	2880	100
652	20241223	100500	31193760	2880	2880	2880	2880	3
653	20241223	100400	31185120	2880	2880	2880	2880	7
654	20241223	100300	31164960	2880	2880	2880	2880	5
655	20241223	100200	31150560	2880	2880	2880	2880	6
656	20241223	100100	31133280	2880	2880	2880	2880	0
657	20241223	100000	31133280	2880	2880	2880	2880	0
658	20241223	095900	31133280	2880	2880	2880	2880	0
659	20241223	095800	31133280	2880	2880	2880	2880	0
660	20241223	095700	31133280	2880	2880	2880	2880	40
661	20241223	095600	31018080	2885	2885	2885	2885	0
662	20241223	095500	31018080	2885	2885	2885	2885	0
663	20241223	095400	31018080	2885	2880	2885	2880	15
664	20241223	095300	30974870	2880	2875	2880	2875	42
665	20241223	095200	30853960	2870	2865	2870	2865	347
666	20241223	095100	29858805	2870	2870	2870	2870	0
667	20241223	095000	29858805	2870	2870	2870	2870	0
668	20241223	094900	29858805	2870	2870	2870	2870	150
669	20241223	094800	29428305	2870	2870	2870	2870	6
670	20241223	094700	29411085	2865	2865	2865	2865	67
671	20241223	094600	29219130	2865	2865	2865	2865	0
672	20241223	094500	29219130	2865	2865	2865	2865	0
673	20241223	094400	29219130	2865	2865	2865	2865	0
674	20241223	094300	29219130	2865	2865	2865	2865	0
675	20241223	094200	29219130	2865	2865	2865	2865	0
676	20241223	094100	29219130	2865	2865	2865	2865	0
677	20241223	094000	29219130	2865	2870	2870	2865	36
678	20241223	093900	29115940	2865	2865	2865	2865	10
679	20241223	093800	29087290	2865	2865	2865	2865	0
680	20241223	093700	29087290	2865	2865	2865	2865	0
681	20241223	093600	29087290	2865	2870	2870	2865	32
682	20241223	093500	28995510	2875	2875	2875	2875	91
683	20241223	093400	28733885	2875	2875	2875	2870	112
684	20241223	093300	28411890	2880	2880	2880	2880	0
685	20241223	093200	28411890	2880	2880	2880	2880	0
686	20241223	093100	28411890	2880	2880	2880	2880	0
687	20241223	093000	28411890	2880	2875	2880	2875	3
688	20241223	092900	28403255	2875	2875	2875	2865	147
689	20241223	092800	27980640	2880	2880	2880	2880	2
690	20241223	092700	27974880	2875	2875	2875	2875	0
691	20241223	092600	27974880	2875	2875	2875	2875	0
692	20241223	092500	27974880	2875	2870	2875	2870	326
693	20241223	092400	27037680	2875	2870	2875	2870	201
694	20241223	092300	26460305	2865	2850	2865	2850	455
695	20241223	092200	25160135	2845	2845	2845	2845	0
696	20241223	092100	25160135	2845	2845	2845	2845	170
697	20241223	092000	24676485	2845	2845	2845	2845	20
698	20241223	091900	24619585	2845	2845	2845	2845	20
699	20241223	091800	24562685	2845	2840	2845	2840	52
700	20241223	091700	24414795	2845	2845	2845	2845	49
701	20241223	091600	24275390	2840	2840	2840	2840	21
702	20241223	091500	24215750	2845	2845	2845	2845	0
703	20241223	091400	24215750	2845	2845	2845	2845	587
704	20241223	091300	22545735	2850	2850	2850	2850	0
705	20241223	091200	22545735	2850	2840	2850	2840	374
706	20241223	091100	21479850	2825	2825	2825	2825	0
707	20241223	091000	21479850	2825	2825	2825	2825	570
708	20241223	090900	19869600	2825	2830	2830	2825	109
709	20241223	090800	19561630	2825	2820	2835	2820	4152
710	20241223	090700	7851220	2750	2750	2750	2750	0
711	20241223	090600	7851220	2750	2920	2920	2750	2541
712	20241223	090500	657080	2925	2925	2925	2925	30
713	20241223	090400	569330	2945	2945	2945	2945	1
714	20241223	090300	566385	2910	2910	2910	2910	0
715	20241223	090200	566385	2910	2910	2910	2910	0
716	20241223	090100	566385	2910	2910	2910	2910	0
717	20241223	090000	566385	2910	2880	2950	2880	194