KissMeData/124560/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202400	149156255	2945	2945	2945	2945	1040
3	20241223	202300	149156255	2945	2945	2945	2945	0
4	20241223	202200	149156255	2945	2945	2945	2945	0
5	20241223	202100	149156255	2945	2945	2945	2945	0
6	20241223	202000	149156255	2945	2945	2945	2945	0
7	20241223	201900	149156255	2945	2945	2945	2945	0
8	20241223	201800	149156255	2945	2945	2945	2945	0
9	20241223	201700	149156255	2945	2945	2945	2945	0
10	20241223	201600	149156255	2945	2945	2945	2945	0
11	20241223	201500	149156255	2945	2945	2945	2945	0
12	20241223	201400	149156255	2945	2945	2945	2945	0
13	20241223	201300	149156255	2945	2945	2945	2945	0
14	20241223	201200	149156255	2945	2945	2945	2945	0
15	20241223	201100	149156255	2945	2945	2945	2945	0
16	20241223	201000	149156255	2945	2945	2945	2945	0
17	20241223	200900	149156255	2945	2945	2945	2945	0
18	20241223	200800	149156255	2945	2945	2945	2945	0
19	20241223	200700	149156255	2945	2945	2945	2945	0
20	20241223	200600	149156255	2945	2945	2945	2945	0
21	20241223	200500	149156255	2945	2945	2945	2945	0
22	20241223	200400	149156255	2945	2945	2945	2945	0
23	20241223	200300	149156255	2945	2945	2945	2945	0
24	20241223	200200	149156255	2945	2945	2945	2945	0
25	20241223	200100	149156255	2945	2945	2945	2945	0
26	20241223	200000	149156255	2945	2945	2945	2945	0
27	20241223	195900	149156255	2945	2945	2945	2945	0
28	20241223	195800	149156255	2945	2945	2945	2945	0
29	20241223	195700	149156255	2945	2945	2945	2945	0
30	20241223	195600	149156255	2945	2945	2945	2945	0
31	20241223	195500	149156255	2945	2945	2945	2945	0
32	20241223	195400	149156255	2945	2945	2945	2945	1040
33	20241223	195300	149156255	2945	2945	2945	2945	0
34	20241223	195200	149156255	2945	2945	2945	2945	0
35	20241223	195100	149156255	2945	2945	2945	2945	0
36	20241223	195000	149156255	2945	2945	2945	2945	0
37	20241223	194900	149156255	2945	2945	2945	2945	0
38	20241223	194800	149156255	2945	2945	2945	2945	0
39	20241223	194700	149156255	2945	2945	2945	2945	0
40	20241223	194600	149156255	2945	2945	2945	2945	0
41	20241223	194500	149156255	2945	2945	2945	2945	0
42	20241223	194400	149156255	2945	2945	2945	2945	0
43	20241223	194300	149156255	2945	2945	2945	2945	0
44	20241223	194200	149156255	2945	2945	2945	2945	0
45	20241223	194100	149156255	2945	2945	2945	2945	0
46	20241223	194000	149156255	2945	2945	2945	2945	0
47	20241223	193900	149156255	2945	2945	2945	2945	0
48	20241223	193800	149156255	2945	2945	2945	2945	0
49	20241223	193700	149156255	2945	2945	2945	2945	0
50	20241223	193600	149156255	2945	2945	2945	2945	0
51	20241223	193500	149156255	2945	2945	2945	2945	0
52	20241223	193400	149156255	2945	2945	2945	2945	0
53	20241223	193300	149156255	2945	2945	2945	2945	0
54	20241223	193200	149156255	2945	2945	2945	2945	0
55	20241223	193100	149156255	2945	2945	2945	2945	0
56	20241223	193000	149156255	2945	2945	2945	2945	0
57	20241223	192900	149156255	2945	2945	2945	2945	0
58	20241223	192800	149156255	2945	2945	2945	2945	0
59	20241223	192700	149156255	2945	2945	2945	2945	0
60	20241223	192600	149156255	2945	2945	2945	2945	0
61	20241223	192500	149156255	2945	2945	2945	2945	0
62	20241223	192400	149156255	2945	2945	2945	2945	1040
63	20241223	192300	149156255	2945	2945	2945	2945	0
64	20241223	192200	149156255	2945	2945	2945	2945	0
65	20241223	192100	149156255	2945	2945	2945	2945	0
66	20241223	192000	149156255	2945	2945	2945	2945	0
67	20241223	191900	149156255	2945	2945	2945	2945	0
68	20241223	191800	149156255	2945	2945	2945	2945	0
69	20241223	191700	149156255	2945	2945	2945	2945	0
70	20241223	191600	149156255	2945	2945	2945	2945	0
71	20241223	191500	149156255	2945	2945	2945	2945	0
72	20241223	191400	149156255	2945	2945	2945	2945	0
73	20241223	191300	149156255	2945	2945	2945	2945	0
74	20241223	191200	149156255	2945	2945	2945	2945	0
75	20241223	191100	149156255	2945	2945	2945	2945	0
76	20241223	191000	149156255	2945	2945	2945	2945	0
77	20241223	190900	149156255	2945	2945	2945	2945	0
78	20241223	190800	149156255	2945	2945	2945	2945	0
79	20241223	190700	149156255	2945	2945	2945	2945	0
80	20241223	190600	149156255	2945	2945	2945	2945	0
81	20241223	190500	149156255	2945	2945	2945	2945	0
82	20241223	190400	149156255	2945	2945	2945	2945	0
83	20241223	190300	149156255	2945	2945	2945	2945	0
84	20241223	190200	149156255	2945	2945	2945	2945	0
85	20241223	190100	149156255	2945	2945	2945	2945	0
86	20241223	190000	149156255	2945	2945	2945	2945	0
87	20241223	185900	149156255	2945	2945	2945	2945	0
88	20241223	185800	149156255	2945	2945	2945	2945	0
89	20241223	185700	149156255	2945	2945	2945	2945	0
90	20241223	185600	149156255	2945	2945	2945	2945	0
91	20241223	185500	149156255	2945	2945	2945	2945	0
92	20241223	185400	149156255	2945	2945	2945	2945	1040
93	20241223	185300	149156255	2945	2945	2945	2945	0
94	20241223	185200	149156255	2945	2945	2945	2945	0
95	20241223	185100	149156255	2945	2945	2945	2945	0
96	20241223	185000	149156255	2945	2945	2945	2945	0
97	20241223	184900	149156255	2945	2945	2945	2945	0
98	20241223	184800	149156255	2945	2945	2945	2945	0
99	20241223	184700	149156255	2945	2945	2945	2945	0
100	20241223	184600	149156255	2945	2945	2945	2945	0
101	20241223	184500	149156255	2945	2945	2945	2945	0
102	20241223	184400	149156255	2945	2945	2945	2945	0
103	20241223	184300	149156255	2945	2945	2945	2945	0
104	20241223	184200	149156255	2945	2945	2945	2945	0
105	20241223	184100	149156255	2945	2945	2945	2945	0
106	20241223	184000	149156255	2945	2945	2945	2945	0
107	20241223	183900	149156255	2945	2945	2945	2945	0
108	20241223	183800	149156255	2945	2945	2945	2945	0
109	20241223	183700	149156255	2945	2945	2945	2945	0
110	20241223	183600	149156255	2945	2945	2945	2945	0
111	20241223	183500	149156255	2945	2945	2945	2945	0
112	20241223	183400	149156255	2945	2945	2945	2945	0
113	20241223	183300	149156255	2945	2945	2945	2945	0
114	20241223	183200	149156255	2945	2945	2945	2945	0
115	20241223	183100	149156255	2945	2945	2945	2945	0
116	20241223	183000	149156255	2945	2945	2945	2945	0
117	20241223	182900	149156255	2945	2945	2945	2945	0
118	20241223	182800	149156255	2945	2945	2945	2945	0
119	20241223	182700	149156255	2945	2945	2945	2945	0
120	20241223	182600	149156255	2945	2945	2945	2945	0
121	20241223	182500	149156255	2945	2945	2945	2945	0
122	20241223	182400	149156255	2945	2945	2945	2945	1040
123	20241223	182300	149156255	2945	2945	2945	2945	0
124	20241223	182200	149156255	2945	2945	2945	2945	0
125	20241223	182100	149156255	2945	2945	2945	2945	0
126	20241223	182000	149156255	2945	2945	2945	2945	0
127	20241223	181900	149156255	2945	2945	2945	2945	0
128	20241223	181800	149156255	2945	2945	2945	2945	0
129	20241223	181700	149156255	2945	2945	2945	2945	0
130	20241223	181600	149156255	2945	2945	2945	2945	0
131	20241223	181500	149156255	2945	2945	2945	2945	0
132	20241223	181400	149156255	2945	2945	2945	2945	0
133	20241223	181300	149156255	2945	2945	2945	2945	0
134	20241223	181200	149156255	2945	2945	2945	2945	0
135	20241223	181100	149156255	2945	2945	2945	2945	0
136	20241223	181000	149156255	2945	2945	2945	2945	0
137	20241223	180900	149156255	2945	2945	2945	2945	0
138	20241223	180800	149156255	2945	2945	2945	2945	0
139	20241223	180700	149156255	2945	2945	2945	2945	0
140	20241223	180600	149156255	2945	2945	2945	2945	0
141	20241223	180500	149156255	2945	2945	2945	2945	0
142	20241223	180400	149156255	2945	2945	2945	2945	0
143	20241223	180300	149156255	2945	2945	2945	2945	0
144	20241223	180200	149156255	2945	2945	2945	2945	0
145	20241223	180100	149156255	2945	2945	2945	2945	0
146	20241223	180000	149156255	2945	2945	2945	2945	0
147	20241223	175900	149156255	2945	2945	2945	2945	0
148	20241223	175800	149156255	2945	2945	2945	2945	0
149	20241223	175700	149156255	2945	2945	2945	2945	0
150	20241223	175600	149156255	2945	2945	2945	2945	0
151	20241223	175500	149156255	2945	2945	2945	2945	0
152	20241223	175400	149156255	2945	2945	2945	2945	1040
153	20241223	175300	149156255	2945	2945	2945	2945	0
154	20241223	175200	149156255	2945	2945	2945	2945	0
155	20241223	175100	149156255	2945	2945	2945	2945	0
156	20241223	175000	149156255	2945	2945	2945	2945	0
157	20241223	174900	149156255	2945	2945	2945	2945	0
158	20241223	174800	149156255	2945	2945	2945	2945	0
159	20241223	174700	149156255	2945	2945	2945	2945	0
160	20241223	174600	149156255	2945	2945	2945	2945	0
161	20241223	174500	149156255	2945	2945	2945	2945	0
162	20241223	174400	149156255	2945	2945	2945	2945	0
163	20241223	174300	149156255	2945	2945	2945	2945	0
164	20241223	174200	149156255	2945	2945	2945	2945	0
165	20241223	174100	149156255	2945	2945	2945	2945	0
166	20241223	174000	149156255	2945	2945	2945	2945	0
167	20241223	173900	149156255	2945	2945	2945	2945	0
168	20241223	173800	149156255	2945	2945	2945	2945	0
169	20241223	173700	149156255	2945	2945	2945	2945	0
170	20241223	173600	149156255	2945	2945	2945	2945	0
171	20241223	173500	149156255	2945	2945	2945	2945	0
172	20241223	173400	149156255	2945	2945	2945	2945	0
173	20241223	173300	149156255	2945	2945	2945	2945	0
174	20241223	173200	149156255	2945	2945	2945	2945	0
175	20241223	173100	149156255	2945	2945	2945	2945	0
176	20241223	173000	149156255	2945	2945	2945	2945	0
177	20241223	172900	149156255	2945	2945	2945	2945	0
178	20241223	172800	149156255	2945	2945	2945	2945	0
179	20241223	172700	149156255	2945	2945	2945	2945	0
180	20241223	172600	149156255	2945	2945	2945	2945	0
181	20241223	172500	149156255	2945	2945	2945	2945	0
182	20241223	172400	149156255	2945	2945	2945	2945	1040
183	20241223	172300	149156255	2945	2945	2945	2945	0
184	20241223	172200	149156255	2945	2945	2945	2945	0
185	20241223	172100	149156255	2945	2945	2945	2945	0
186	20241223	172000	149156255	2945	2945	2945	2945	0
187	20241223	171900	149156255	2945	2945	2945	2945	0
188	20241223	171800	149156255	2945	2945	2945	2945	0
189	20241223	171700	149156255	2945	2945	2945	2945	0
190	20241223	171600	149156255	2945	2945	2945	2945	0
191	20241223	171500	149156255	2945	2945	2945	2945	0
192	20241223	171400	149156255	2945	2945	2945	2945	0
193	20241223	171300	149156255	2945	2945	2945	2945	0
194	20241223	171200	149156255	2945	2945	2945	2945	0
195	20241223	171100	149156255	2945	2945	2945	2945	0
196	20241223	171000	149156255	2945	2945	2945	2945	0
197	20241223	170900	149156255	2945	2945	2945	2945	0
198	20241223	170800	149156255	2945	2945	2945	2945	0
199	20241223	170700	149156255	2945	2945	2945	2945	0
200	20241223	170600	149156255	2945	2945	2945	2945	0
201	20241223	170500	149156255	2945	2945	2945	2945	0
202	20241223	170400	149156255	2945	2945	2945	2945	0
203	20241223	170300	149156255	2945	2945	2945	2945	0
204	20241223	170200	149156255	2945	2945	2945	2945	0
205	20241223	170100	149156255	2945	2945	2945	2945	0
206	20241223	170000	149156255	2945	2945	2945	2945	0
207	20241223	165900	149156255	2945	2945	2945	2945	0
208	20241223	165800	149156255	2945	2945	2945	2945	0
209	20241223	165700	149156255	2945	2945	2945	2945	0
210	20241223	165600	149156255	2945	2945	2945	2945	0
211	20241223	165500	149156255	2945	2945	2945	2945	0
212	20241223	165400	149156255	2945	2945	2945	2945	1040
213	20241223	165300	149156255	2945	2945	2945	2945	0
214	20241223	165200	149156255	2945	2945	2945	2945	0
215	20241223	165100	149156255	2945	2945	2945	2945	0
216	20241223	165000	149156255	2945	2945	2945	2945	0
217	20241223	164900	149156255	2945	2945	2945	2945	0
218	20241223	164800	149156255	2945	2945	2945	2945	0
219	20241223	164700	149156255	2945	2945	2945	2945	0
220	20241223	164600	149156255	2945	2945	2945	2945	0
221	20241223	164500	149156255	2945	2945	2945	2945	0
222	20241223	164400	149156255	2945	2945	2945	2945	0
223	20241223	164300	149156255	2945	2945	2945	2945	0
224	20241223	164200	149156255	2945	2945	2945	2945	0
225	20241223	164100	149156255	2945	2945	2945	2945	0
226	20241223	164000	149156255	2945	2945	2945	2945	0
227	20241223	163900	149156255	2945	2945	2945	2945	0
228	20241223	163800	149156255	2945	2945	2945	2945	0
229	20241223	163700	149156255	2945	2945	2945	2945	0
230	20241223	163600	149156255	2945	2945	2945	2945	0
231	20241223	163500	149156255	2945	2945	2945	2945	0
232	20241223	163400	149156255	2945	2945	2945	2945	0
233	20241223	163300	149156255	2945	2945	2945	2945	0
234	20241223	163200	149156255	2945	2945	2945	2945	0
235	20241223	163100	149156255	2945	2945	2945	2945	0
236	20241223	163000	149156255	2945	2945	2945	2945	0
237	20241223	162900	149156255	2945	2945	2945	2945	0
238	20241223	162800	149156255	2945	2945	2945	2945	0
239	20241223	162700	149156255	2945	2945	2945	2945	0
240	20241223	162600	149156255	2945	2945	2945	2945	0
241	20241223	162500	149156255	2945	2945	2945	2945	0
242	20241223	162400	149156255	2945	2945	2945	2945	1040
243	20241223	162300	149156255	2945	2945	2945	2945	0
244	20241223	162200	149156255	2945	2945	2945	2945	0
245	20241223	162100	149156255	2945	2945	2945	2945	0
246	20241223	162000	149156255	2945	2945	2945	2945	0
247	20241223	161900	149156255	2945	2945	2945	2945	0
248	20241223	161800	149156255	2945	2945	2945	2945	0
249	20241223	161700	149156255	2945	2945	2945	2945	0
250	20241223	161600	149156255	2945	2945	2945	2945	0
251	20241223	161500	149156255	2945	2945	2945	2945	0
252	20241223	161400	149156255	2945	2945	2945	2945	0
253	20241223	161300	149156255	2945	2945	2945	2945	0
254	20241223	161200	149156255	2945	2945	2945	2945	0
255	20241223	161100	149156255	2945	2945	2945	2945	0
256	20241223	161000	149156255	2945	2945	2945	2945	0
257	20241223	160900	149156255	2945	2945	2945	2945	0
258	20241223	160800	149156255	2945	2945	2945	2945	0
259	20241223	160700	149156255	2945	2945	2945	2945	0
260	20241223	160600	149156255	2945	2945	2945	2945	0
261	20241223	160500	149156255	2945	2945	2945	2945	0
262	20241223	160400	149156255	2945	2945	2945	2945	0
263	20241223	160300	149156255	2945	2945	2945	2945	0
264	20241223	160200	149156255	2945	2945	2945	2945	0
265	20241223	160100	149156255	2945	2945	2945	2945	0
266	20241223	160000	149156255	2945	2945	2945	2945	0
267	20241223	155900	149156255	2945	2945	2945	2945	0
268	20241223	155800	149156255	2945	2945	2945	2945	0
269	20241223	155700	149156255	2945	2945	2945	2945	0
270	20241223	155600	149156255	2945	2945	2945	2945	0
271	20241223	155500	149156255	2945	2945	2945	2945	0
272	20241223	155400	149156255	2945	2945	2945	2945	1040
273	20241223	155300	149156255	2945	2945	2945	2945	0
274	20241223	155200	149156255	2945	2945	2945	2945	0
275	20241223	155100	149156255	2945	2945	2945	2945	0
276	20241223	155000	149156255	2945	2945	2945	2945	0
277	20241223	154900	149156255	2945	2945	2945	2945	0
278	20241223	154800	149156255	2945	2945	2945	2945	0
279	20241223	154700	149156255	2945	2945	2945	2945	0
280	20241223	154600	149156255	2945	2945	2945	2945	0
281	20241223	154500	149156255	2945	2945	2945	2945	0
282	20241223	154400	149156255	2945	2945	2945	2945	0
283	20241223	154300	149156255	2945	2945	2945	2945	0
284	20241223	154200	149156255	2945	2945	2945	2945	0
285	20241223	154100	149156255	2945	2945	2945	2945	0
286	20241223	154000	149156255	2945	2945	2945	2945	0
287	20241223	153900	149156255	2945	2945	2945	2945	0
288	20241223	153800	149156255	2945	2945	2945	2945	0
289	20241223	153700	149156255	2945	2945	2945	2945	0
290	20241223	153600	149156255	2945	2945	2945	2945	0
291	20241223	153500	149156255	2945	2945	2945	2945	0
292	20241223	153400	149156255	2945	2945	2945	2945	0
293	20241223	153300	149156255	2945	2945	2945	2945	0
294	20241223	153200	149156255	2945	2945	2945	2945	0
295	20241223	153100	149156255	2945	2945	2945	2945	0
296	20241223	153000	149156255	2945	2945	2945	2945	1040
297	20241223	152900	146093455	2940	2940	2940	2940	0
298	20241223	152800	146093455	2940	2940	2940	2940	0
299	20241223	152700	146093455	2940	2940	2940	2940	0
300	20241223	152600	146093455	2940	2940	2940	2940	0
301	20241223	152500	146093455	2940	2940	2940	2940	0
302	20241223	152400	146093455	2940	2940	2940	2940	0
303	20241223	152300	146093455	2940	2940	2940	2940	0
304	20241223	152200	146093455	2940	2940	2940	2940	0
305	20241223	152100	146093455	2940	2940	2940	2940	0
306	20241223	152000	146093455	2940	2940	2940	2940	0
307	20241223	151900	146093455	2940	2940	2940	2940	647
308	20241223	151800	144191275	2940	2940	2940	2940	0
309	20241223	151700	144191275	2940	2940	2940	2940	0
310	20241223	151600	144191275	2940	2940	2940	2940	0
311	20241223	151500	144191275	2940	2935	2940	2935	4006
312	20241223	151400	132414310	2935	2935	2935	2935	0
313	20241223	151300	132414310	2935	2935	2935	2935	64
314	20241223	151200	132226470	2935	2935	2935	2935	0
315	20241223	151100	132226470	2935	2935	2935	2935	1
316	20241223	151000	132223535	2940	2940	2940	2940	0
317	20241223	150900	132223535	2940	2940	2940	2940	0
318	20241223	150800	132223535	2940	2940	2940	2940	0
319	20241223	150700	132223535	2940	2940	2940	2940	0
320	20241223	150600	132223535	2940	2940	2940	2940	0
321	20241223	150500	132223535	2940	2940	2940	2940	0
322	20241223	150400	132223535	2940	2940	2940	2940	0
323	20241223	150300	132223535	2940	2940	2940	2940	0
324	20241223	150200	132223535	2940	2940	2940	2940	21
325	20241223	150100	132161795	2940	2940	2940	2940	0
326	20241223	150000	132161795	2940	2940	2940	2940	38
327	20241223	145900	132050075	2940	2940	2940	2940	1096
328	20241223	145800	128827835	2940	2940	2940	2940	0
329	20241223	145700	128827835	2940	2940	2940	2940	60
330	20241223	145600	128651435	2940	2940	2940	2940	0
331	20241223	145500	128651435	2940	2940	2940	2940	0
332	20241223	145400	128651435	2940	2940	2940	2940	0
333	20241223	145300	128651435	2940	2940	2940	2940	0
334	20241223	145200	128651435	2940	2940	2940	2940	0
335	20241223	145100	128651435	2940	2940	2940	2940	0
336	20241223	145000	128651435	2940	2940	2940	2940	0
337	20241223	144900	128651435	2940	2940	2940	2940	0
338	20241223	144800	128651435	2940	2940	2940	2940	0
339	20241223	144700	128651435	2940	2940	2940	2940	0
340	20241223	144600	128651435	2940	2940	2940	2940	0
341	20241223	144500	128651435	2940	2940	2940	2940	0
342	20241223	144400	128651435	2940	2940	2940	2940	75
343	20241223	144300	128430935	2930	2930	2930	2930	80
344	20241223	144200	128196535	2930	2930	2930	2930	862
345	20241223	144100	125670875	2940	2940	2940	2940	0
346	20241223	144000	125670875	2940	2940	2940	2940	0
347	20241223	143900	125670875	2940	2940	2940	2940	0
348	20241223	143800	125670875	2940	2940	2940	2940	0
349	20241223	143700	125670875	2940	2940	2940	2940	0
350	20241223	143600	125670875	2940	2940	2940	2940	0
351	20241223	143500	125670875	2940	2940	2940	2940	0
352	20241223	143400	125670875	2940	2940	2940	2940	100
353	20241223	143300	125376875	2940	2940	2940	2940	0
354	20241223	143200	125376875	2940	2940	2940	2940	0
355	20241223	143100	125376875	2940	2940	2940	2940	0
356	20241223	143000	125376875	2940	2940	2940	2940	0
357	20241223	142900	125376875	2940	2940	2940	2940	327
358	20241223	142800	124415495	2940	2940	2940	2940	0
359	20241223	142700	124415495	2940	2940	2940	2940	0
360	20241223	142600	124415495	2940	2930	2940	2930	239
361	20241223	142500	123715125	2930	2930	2930	2930	33
362	20241223	142400	123618435	2930	2930	2930	2930	0
363	20241223	142300	123618435	2930	2930	2930	2930	0
364	20241223	142200	123618435	2930	2930	2930	2930	0
365	20241223	142100	123618435	2930	2930	2930	2930	180
366	20241223	142000	123091035	2945	2945	2945	2945	0
367	20241223	141900	123091035	2945	2945	2945	2945	0
368	20241223	141800	123091035	2945	2945	2945	2945	0
369	20241223	141700	123091035	2945	2945	2945	2945	0
370	20241223	141600	123091035	2945	2945	2945	2945	0
371	20241223	141500	123091035	2945	2945	2945	2945	37
372	20241223	141400	122982070	2930	2930	2930	2930	0
373	20241223	141300	122982070	2930	2930	2930	2930	0
374	20241223	141200	122982070	2930	2930	2930	2930	0
375	20241223	141100	122982070	2930	2930	2930	2930	0
376	20241223	141000	122982070	2930	2930	2930	2930	0
377	20241223	140900	122982070	2930	2930	2930	2930	0
378	20241223	140800	122982070	2930	2945	2945	2930	105
379	20241223	140700	122673625	2935	2935	2935	2935	0
380	20241223	140600	122673625	2935	2935	2935	2935	0
381	20241223	140500	122673625	2935	2935	2935	2935	0
382	20241223	140400	122673625	2935	2935	2935	2935	0
383	20241223	140300	122673625	2935	2935	2935	2935	0
384	20241223	140200	122673625	2935	2935	2935	2935	0
385	20241223	140100	122673625	2935	2935	2935	2935	0
386	20241223	140000	122673625	2935	2935	2935	2935	1000
387	20241223	135900	119738625	2930	2930	2930	2930	0
388	20241223	135800	119738625	2930	2930	2930	2930	0
389	20241223	135700	119738625	2930	2930	2930	2930	0
390	20241223	135600	119738625	2930	2930	2930	2930	0
391	20241223	135500	119738625	2930	2930	2930	2930	0
392	20241223	135400	119738625	2930	2930	2930	2930	1305
393	20241223	135300	115914975	2940	2940	2940	2930	1186
394	20241223	135200	112435335	2940	2940	2940	2940	0
395	20241223	135100	112435335	2940	2940	2940	2940	152
396	20241223	135000	111988455	2940	2940	2940	2940	0
397	20241223	134900	111988455	2940	2940	2940	2940	90
398	20241223	134800	111723855	2940	2940	2940	2940	0
399	20241223	134700	111723855	2940	2940	2940	2940	0
400	20241223	134600	111723855	2940	2940	2940	2940	0
401	20241223	134500	111723855	2940	2940	2940	2940	0
402	20241223	134400	111723855	2940	2945	2945	2940	422
403	20241223	134300	110482125	2945	2945	2945	2945	0
404	20241223	134200	110482125	2945	2945	2945	2945	0
405	20241223	134100	110482125	2945	2945	2945	2945	0
406	20241223	134000	110482125	2945	2945	2945	2945	0
407	20241223	133900	110482125	2945	2945	2945	2945	985
408	20241223	133800	107581300	2945	2945	2945	2945	0
409	20241223	133700	107581300	2945	2945	2945	2945	0
410	20241223	133600	107581300	2945	2945	2945	2945	0
411	20241223	133500	107581300	2945	2945	2945	2945	271
412	20241223	133400	106783205	2945	2940	2945	2940	1800
413	20241223	133300	101484705	2945	2945	2945	2945	0
414	20241223	133200	101484705	2945	2945	2945	2945	0
415	20241223	133100	101484705	2945	2945	2945	2945	0
416	20241223	133000	101484705	2945	2945	2945	2945	300
417	20241223	132900	100601205	2945	2945	2945	2945	0
418	20241223	132800	100601205	2945	2945	2945	2945	0
419	20241223	132700	100601205	2945	2945	2945	2945	0
420	20241223	132600	100601205	2945	2945	2945	2945	0
421	20241223	132500	100601205	2945	2945	2945	2945	0
422	20241223	132400	100601205	2945	2945	2945	2945	0
423	20241223	132300	100601205	2945	2945	2945	2945	1480
424	20241223	132200	96242605	2945	2945	2945	2945	0
425	20241223	132100	96242605	2945	2945	2945	2945	0
426	20241223	132000	96242605	2945	2945	2945	2945	0
427	20241223	131900	96242605	2945	2945	2945	2945	0
428	20241223	131800	96242605	2945	2945	2945	2945	0
429	20241223	131700	96242605	2945	2945	2945	2945	0
430	20241223	131600	96242605	2945	2940	2945	2940	1819
431	20241223	131500	90888300	2940	2940	2940	2940	3
432	20241223	131400	90879480	2935	2935	2935	2935	0
433	20241223	131300	90879480	2935	2935	2935	2935	0
434	20241223	131200	90879480	2935	2935	2935	2935	0
435	20241223	131100	90879480	2935	2935	2935	2935	109
436	20241223	131000	90559565	2935	2935	2935	2935	0
437	20241223	130900	90559565	2935	2945	2945	2935	51
438	20241223	130800	90409380	2945	2945	2945	2945	0
439	20241223	130700	90409380	2945	2945	2945	2945	0
440	20241223	130600	90409380	2945	2945	2945	2945	0
441	20241223	130500	90409380	2945	2945	2945	2945	0
442	20241223	130400	90409380	2945	2945	2945	2945	0
443	20241223	130300	90409380	2945	2945	2945	2945	0
444	20241223	130200	90409380	2945	2945	2945	2945	0
445	20241223	130100	90409380	2945	2945	2945	2945	0
446	20241223	130000	90409380	2945	2945	2945	2945	0
447	20241223	125900	90409380	2945	2945	2945	2945	30
448	20241223	125800	90321030	2935	2935	2935	2935	0
449	20241223	125700	90321030	2935	2935	2935	2935	0
450	20241223	125600	90321030	2935	2935	2935	2935	0
451	20241223	125500	90321030	2935	2935	2935	2935	0
452	20241223	125400	90321030	2935	2935	2935	2935	0
453	20241223	125300	90321030	2935	2935	2935	2935	9
454	20241223	125200	90294615	2945	2945	2945	2945	64
455	20241223	125100	90106135	2945	2945	2945	2945	0
456	20241223	125000	90106135	2945	2945	2945	2945	0
457	20241223	124900	90106135	2945	2945	2945	2945	0
458	20241223	124800	90106135	2945	2945	2945	2945	33
459	20241223	124700	90008950	2945	2945	2945	2945	0
460	20241223	124600	90008950	2945	2945	2945	2945	0
461	20241223	124500	90008950	2945	2945	2945	2945	0
462	20241223	124400	90008950	2945	2945	2945	2945	0
463	20241223	124300	90008950	2945	2945	2945	2945	63
464	20241223	124200	89823415	2945	2945	2945	2945	111
465	20241223	124100	89496520	2935	2935	2935	2935	1005
466	20241223	124000	86546845	2945	2945	2945	2945	0
467	20241223	123900	86546845	2945	2945	2945	2945	32
468	20241223	123800	86452605	2945	2945	2945	2945	0
469	20241223	123700	86452605	2945	2945	2945	2945	9
470	20241223	123600	86426100	2945	2945	2945	2945	0
471	20241223	123500	86426100	2945	2945	2945	2945	0
472	20241223	123400	86426100	2945	2945	2945	2945	90
473	20241223	123300	86161050	2935	2935	2935	2935	100
474	20241223	123200	85867550	2935	2935	2935	2935	0
475	20241223	123100	85867550	2935	2935	2935	2935	0
476	20241223	123000	85867550	2935	2935	2935	2935	0
477	20241223	122900	85867550	2935	2935	2935	2935	163
478	20241223	122800	85389145	2940	2940	2940	2940	0
479	20241223	122700	85389145	2940	2940	2940	2940	63
480	20241223	122600	85203925	2930	2930	2930	2930	0
481	20241223	122500	85203925	2930	2930	2930	2930	5
482	20241223	122400	85189275	2945	2945	2945	2945	0
483	20241223	122300	85189275	2945	2945	2945	2945	0
484	20241223	122200	85189275	2945	2945	2945	2945	0
485	20241223	122100	85189275	2945	2945	2945	2945	0
486	20241223	122000	85189275	2945	2945	2945	2945	1
487	20241223	121900	85186330	2930	2930	2930	2930	0
488	20241223	121800	85186330	2930	2930	2930	2930	0
489	20241223	121700	85186330	2930	2930	2930	2930	0
490	20241223	121600	85186330	2930	2930	2930	2930	0
491	20241223	121500	85186330	2930	2930	2930	2930	0
492	20241223	121400	85186330	2930	2930	2930	2930	0
493	20241223	121300	85186330	2930	2930	2930	2930	0
494	20241223	121200	85186330	2930	2930	2930	2930	0
495	20241223	121100	85186330	2930	2930	2930	2930	0
496	20241223	121000	85186330	2930	2930	2930	2930	0
497	20241223	120900	85186330	2930	2930	2930	2930	0
498	20241223	120800	85186330	2930	2930	2930	2930	1500
499	20241223	120700	80791330	2930	2930	2930	2930	256
500	20241223	120600	80041250	2930	2930	2930	2930	0
501	20241223	120500	80041250	2930	2930	2930	2930	20
502	20241223	120400	79982650	2945	2945	2945	2945	0
503	20241223	120300	79982650	2945	2945	2945	2945	0
504	20241223	120200	79982650	2945	2945	2945	2945	0
505	20241223	120100	79982650	2945	2945	2945	2945	0
506	20241223	120000	79982650	2945	2945	2945	2945	600
507	20241223	115900	78215650	2930	2930	2930	2930	0
508	20241223	115800	78215650	2930	2930	2930	2930	337
509	20241223	115700	77228240	2930	2930	2930	2930	91
510	20241223	115600	76961610	2930	2930	2930	2930	0
511	20241223	115500	76961610	2930	2930	2930	2930	1
512	20241223	115400	76958680	2945	2945	2945	2945	0
513	20241223	115300	76958680	2945	2945	2945	2945	0
514	20241223	115200	76958680	2945	2945	2945	2945	0
515	20241223	115100	76958680	2945	2945	2945	2945	0
516	20241223	115000	76958680	2945	2945	2945	2945	0
517	20241223	114900	76958680	2945	2945	2945	2945	0
518	20241223	114800	76958680	2945	2945	2945	2945	0
519	20241223	114700	76958680	2945	2945	2945	2945	0
520	20241223	114600	76958680	2945	2945	2945	2945	0
521	20241223	114500	76958680	2945	2945	2945	2945	0
522	20241223	114400	76958680	2945	2945	2945	2945	0
523	20241223	114300	76958680	2945	2945	2945	2945	0
524	20241223	114200	76958680	2945	2945	2945	2945	0
525	20241223	114100	76958680	2945	2945	2945	2945	0
526	20241223	114000	76958680	2945	2945	2945	2945	0
527	20241223	113900	76958680	2945	2945	2945	2945	0
528	20241223	113800	76958680	2945	2945	2945	2945	0
529	20241223	113700	76958680	2945	2945	2945	2945	0
530	20241223	113600	76958680	2945	2945	2945	2945	22
531	20241223	113500	76893890	2945	2945	2945	2945	0
532	20241223	113400	76893890	2945	2945	2945	2945	0
533	20241223	113300	76893890	2945	2945	2945	2945	2
534	20241223	113200	76888000	2945	2945	2945	2945	490
535	20241223	113100	75444950	2945	2945	2945	2945	2605
536	20241223	113000	67773225	2945	2945	2945	2945	0
537	20241223	112900	67773225	2945	2945	2945	2945	0
538	20241223	112800	67773225	2945	2945	2945	2945	0
539	20241223	112700	67773225	2945	2930	2945	2930	1395
540	20241223	112600	63685860	2945	2940	2945	2940	7
541	20241223	112500	63665250	2945	2945	2945	2945	0
542	20241223	112400	63665250	2945	2945	2945	2945	0
543	20241223	112300	63665250	2945	2945	2945	2945	0
544	20241223	112200	63665250	2945	2945	2945	2945	0
545	20241223	112100	63665250	2945	2945	2945	2945	0
546	20241223	112000	63665250	2945	2945	2945	2945	0
547	20241223	111900	63665250	2945	2945	2945	2945	0
548	20241223	111800	63665250	2945	2945	2945	2945	0
549	20241223	111700	63665250	2945	2945	2945	2945	0
550	20241223	111600	63665250	2945	2945	2945	2945	1
551	20241223	111500	63662305	2945	2945	2945	2945	0
552	20241223	111400	63662305	2945	2945	2945	2945	0
553	20241223	111300	63662305	2945	2945	2945	2945	0
554	20241223	111200	63662305	2945	2945	2945	2945	1
555	20241223	111100	63659360	2930	2930	2930	2930	0
556	20241223	111000	63659360	2930	2930	2930	2930	0
557	20241223	110900	63659360	2930	2930	2930	2930	0
558	20241223	110800	63659360	2930	2930	2930	2930	458
559	20241223	110700	62317420	2945	2945	2945	2945	1
560	20241223	110600	62314475	2930	2930	2930	2930	200
561	20241223	110500	61728475	2945	2945	2945	2945	0
562	20241223	110400	61728475	2945	2945	2945	2945	0
563	20241223	110300	61728475	2945	2945	2945	2945	0
564	20241223	110200	61728475	2945	2945	2945	2945	0
565	20241223	110100	61728475	2945	2945	2945	2945	0
566	20241223	110000	61728475	2945	2945	2945	2945	0
567	20241223	105900	61728475	2945	2945	2945	2945	40
568	20241223	105800	61610675	2950	2950	2950	2950	0
569	20241223	105700	61610675	2950	2950	2950	2950	1
570	20241223	105600	61607725	2950	2950	2950	2950	0
571	20241223	105500	61607725	2950	2950	2950	2950	0
572	20241223	105400	61607725	2950	2950	2950	2950	0
573	20241223	105300	61607725	2950	2950	2950	2950	1
574	20241223	105200	61604775	2945	2945	2945	2945	0
575	20241223	105100	61604775	2945	2945	2945	2945	0
576	20241223	105000	61604775	2945	2945	2945	2945	0
577	20241223	104900	61604775	2945	2945	2945	2945	0
578	20241223	104800	61604775	2945	2945	2945	2945	0
579	20241223	104700	61604775	2945	2945	2945	2945	0
580	20241223	104600	61604775	2945	2945	2945	2945	0
581	20241223	104500	61604775	2945	2945	2945	2945	1382
582	20241223	104400	57534785	2945	2945	2945	2945	0
583	20241223	104300	57534785	2945	2945	2945	2945	0
584	20241223	104200	57534785	2945	2945	2945	2945	0
585	20241223	104100	57534785	2945	2945	2945	2945	0
586	20241223	104000	57534785	2945	2945	2945	2945	0
587	20241223	103900	57534785	2945	2945	2945	2945	0
588	20241223	103800	57534785	2945	2945	2945	2945	450
589	20241223	103700	56209535	2945	2945	2945	2945	0
590	20241223	103600	56209535	2945	2945	2945	2945	458
591	20241223	103500	54860725	2945	2945	2945	2945	0
592	20241223	103400	54860725	2945	2945	2945	2945	3
593	20241223	103300	54851890	2945	2945	2945	2945	0
594	20241223	103200	54851890	2945	2945	2945	2945	51
595	20241223	103100	54701695	2945	2945	2945	2945	0
596	20241223	103000	54701695	2945	2945	2945	2945	0
597	20241223	102900	54701695	2945	2945	2945	2945	0
598	20241223	102800	54701695	2945	2945	2945	2945	0
599	20241223	102700	54701695	2945	2930	2945	2930	1100
600	20241223	102600	51478315	2930	2930	2930	2930	1
601	20241223	102500	51475385	2930	2940	2940	2930	458
602	20241223	102400	50132285	2925	2925	2925	2925	300
603	20241223	102300	49254785	2925	2925	2925	2925	0
604	20241223	102200	49254785	2925	2925	2925	2925	8
605	20241223	102100	49231385	2940	2940	2940	2940	1
606	20241223	102000	49228445	2945	2945	2945	2945	0
607	20241223	101900	49228445	2945	2945	2945	2945	0
608	20241223	101800	49228445	2945	2945	2945	2945	0
609	20241223	101700	49228445	2945	2945	2945	2945	0
610	20241223	101600	49228445	2945	2945	2945	2945	1
611	20241223	101500	49225500	2945	2945	2945	2945	0
612	20241223	101400	49225500	2945	2945	2945	2945	0
613	20241223	101300	49225500	2945	2945	2945	2945	11
614	20241223	101200	49193105	2945	2945	2945	2945	0
615	20241223	101100	49193105	2945	2945	2945	2945	0
616	20241223	101000	49193105	2945	2945	2945	2945	4
617	20241223	100900	49181325	2945	2935	2945	2935	1151
618	20241223	100800	45797160	2935	2920	2945	2915	4190
619	20241223	100700	33505290	2940	2940	2940	2940	0
620	20241223	100600	33505290	2940	2940	2940	2940	0
621	20241223	100500	33505290	2940	2940	2940	2940	6
622	20241223	100400	33487650	2925	2925	2925	2925	1
623	20241223	100300	33484725	2925	2925	2925	2925	0
624	20241223	100200	33484725	2925	2925	2925	2925	98
625	20241223	100100	33198075	2950	2950	2950	2950	0
626	20241223	100000	33198075	2950	2950	2950	2950	0
627	20241223	095900	33198075	2950	2950	2950	2950	0
628	20241223	095800	33198075	2950	2950	2950	2950	0
629	20241223	095700	33198075	2950	2950	2950	2950	0
630	20241223	095600	33198075	2950	2950	2950	2950	0
631	20241223	095500	33198075	2950	2950	2950	2950	0
632	20241223	095400	33198075	2950	2950	2950	2950	0
633	20241223	095300	33198075	2950	2950	2950	2950	0
634	20241223	095200	33198075	2950	2950	2950	2950	0
635	20241223	095100	33198075	2950	2935	2950	2935	50
636	20241223	095000	33050785	2935	2930	2935	2930	100
637	20241223	094900	32757525	2930	2930	2930	2930	0
638	20241223	094800	32757525	2930	2925	2930	2925	122
639	20241223	094700	32400640	2925	2925	2925	2925	2
640	20241223	094600	32394790	2925	2925	2925	2925	1
641	20241223	094500	32391865	2915	2920	2920	2915	734
642	20241223	094400	30252220	2935	2925	2935	2925	4
643	20241223	094300	30240510	2935	2935	2935	2935	10
644	20241223	094200	30211160	2935	2945	2945	2935	722
645	20241223	094100	28089870	2940	2940	2940	2940	201
646	20241223	094000	27498930	2940	2940	2940	2940	0
647	20241223	093900	27498930	2940	2940	2940	2940	1
648	20241223	093800	27495990	2935	2935	2935	2935	1000
649	20241223	093700	24560990	2935	2935	2935	2935	0
650	20241223	093600	24560990	2935	2935	2935	2935	0
651	20241223	093500	24560990	2935	2935	2935	2935	0
652	20241223	093400	24560990	2935	2935	2935	2935	0
653	20241223	093300	24560990	2935	2935	2935	2935	130
654	20241223	093200	24179440	2935	2935	2935	2935	0
655	20241223	093100	24179440	2935	2935	2935	2935	3
656	20241223	093000	24170635	2935	2935	2935	2935	0
657	20241223	092900	24170635	2935	2935	2935	2935	1
658	20241223	092800	24167700	2925	2925	2925	2925	50
659	20241223	092700	24021450	2930	2930	2930	2930	0
660	20241223	092600	24021450	2930	2930	2930	2930	0
661	20241223	092500	24021450	2930	2930	2930	2930	100
662	20241223	092400	23728450	2930	2930	2930	2930	20
663	20241223	092300	23669850	2935	2935	2935	2930	3
664	20241223	092200	23661050	2920	2920	2920	2920	10
665	20241223	092100	23631850	2945	2945	2945	2945	0
666	20241223	092000	23631850	2945	2930	2945	2930	400
667	20241223	091900	22455135	2930	2930	2930	2930	2
668	20241223	091800	22449275	2930	2930	2930	2930	0
669	20241223	091700	22449275	2930	2935	2935	2925	71
670	20241223	091600	22241490	2950	2940	2950	2940	2
671	20241223	091500	22235600	2960	2960	2960	2960	0
672	20241223	091400	22235600	2960	2960	2960	2960	0
673	20241223	091300	22235600	2960	2950	2960	2950	154
674	20241223	091200	21780300	2950	2950	2965	2950	1546
675	20241223	091100	17203420	2950	2950	2950	2950	200
676	20241223	091000	16613420	2960	2930	2960	2930	2172
677	20241223	090900	10213950	2930	2930	2930	2930	0
678	20241223	090800	10213950	2930	2930	2930	2930	50
679	20241223	090700	10067450	2935	2935	2935	2935	0
680	20241223	090600	10067450	2935	2935	2935	2935	4
681	20241223	090500	10055710	2935	2935	2935	2930	570
682	20241223	090400	8382960	2935	2930	2935	2925	360
683	20241223	090300	7328150	2930	2915	2930	2915	505
684	20241223	090200	5855195	2915	2915	2915	2915	1
685	20241223	090100	5852280	2895	2895	2895	2895	0
686	20241223	090000	5852280	2895	2880	2895	2880	1881