KissMeData/123700/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	202100	56154355	2920	2920	2920	2920	3376
3	20241211	202000	56154355	2920	2920	2920	2920	0
4	20241211	201900	56154355	2920	2920	2920	2920	0
5	20241211	201800	56154355	2920	2920	2920	2920	0
6	20241211	201700	56154355	2920	2920	2920	2920	0
7	20241211	201600	56154355	2920	2920	2920	2920	0
8	20241211	201500	56154355	2920	2920	2920	2920	0
9	20241211	201400	56154355	2920	2920	2920	2920	0
10	20241211	201300	56154355	2920	2920	2920	2920	0
11	20241211	201200	56154355	2920	2920	2920	2920	0
12	20241211	201100	56154355	2920	2920	2920	2920	0
13	20241211	201000	56154355	2920	2920	2920	2920	0
14	20241211	200900	56154355	2920	2920	2920	2920	0
15	20241211	200800	56154355	2920	2920	2920	2920	0
16	20241211	200700	56154355	2920	2920	2920	2920	0
17	20241211	200600	56154355	2920	2920	2920	2920	0
18	20241211	200500	56154355	2920	2920	2920	2920	0
19	20241211	200400	56154355	2920	2920	2920	2920	0
20	20241211	200300	56154355	2920	2920	2920	2920	0
21	20241211	200200	56154355	2920	2920	2920	2920	0
22	20241211	200100	56154355	2920	2920	2920	2920	0
23	20241211	200000	56154355	2920	2920	2920	2920	0
24	20241211	195900	56154355	2920	2920	2920	2920	0
25	20241211	195800	56154355	2920	2920	2920	2920	0
26	20241211	195700	56154355	2920	2920	2920	2920	0
27	20241211	195600	56154355	2920	2920	2920	2920	0
28	20241211	195500	56154355	2920	2920	2920	2920	0
29	20241211	195400	56154355	2920	2920	2920	2920	0
30	20241211	195300	56154355	2920	2920	2920	2920	0
31	20241211	195200	56154355	2920	2920	2920	2920	0
32	20241211	195100	56154355	2920	2920	2920	2920	3376
33	20241211	195000	56154355	2920	2920	2920	2920	0
34	20241211	194900	56154355	2920	2920	2920	2920	0
35	20241211	194800	56154355	2920	2920	2920	2920	0
36	20241211	194700	56154355	2920	2920	2920	2920	0
37	20241211	194600	56154355	2920	2920	2920	2920	0
38	20241211	194500	56154355	2920	2920	2920	2920	0
39	20241211	194400	56154355	2920	2920	2920	2920	0
40	20241211	194300	56154355	2920	2920	2920	2920	0
41	20241211	194200	56154355	2920	2920	2920	2920	0
42	20241211	194100	56154355	2920	2920	2920	2920	0
43	20241211	194000	56154355	2920	2920	2920	2920	0
44	20241211	193900	56154355	2920	2920	2920	2920	0
45	20241211	193800	56154355	2920	2920	2920	2920	0
46	20241211	193700	56154355	2920	2920	2920	2920	0
47	20241211	193600	56154355	2920	2920	2920	2920	0
48	20241211	193500	56154355	2920	2920	2920	2920	0
49	20241211	193400	56154355	2920	2920	2920	2920	0
50	20241211	193300	56154355	2920	2920	2920	2920	0
51	20241211	193200	56154355	2920	2920	2920	2920	0
52	20241211	193100	56154355	2920	2920	2920	2920	0
53	20241211	193000	56154355	2920	2920	2920	2920	0
54	20241211	192900	56154355	2920	2920	2920	2920	0
55	20241211	192800	56154355	2920	2920	2920	2920	0
56	20241211	192700	56154355	2920	2920	2920	2920	0
57	20241211	192600	56154355	2920	2920	2920	2920	0
58	20241211	192500	56154355	2920	2920	2920	2920	0
59	20241211	192400	56154355	2920	2920	2920	2920	0
60	20241211	192300	56154355	2920	2920	2920	2920	0
61	20241211	192200	56154355	2920	2920	2920	2920	0
62	20241211	192100	56154355	2920	2920	2920	2920	3376
63	20241211	192000	56154355	2920	2920	2920	2920	0
64	20241211	191900	56154355	2920	2920	2920	2920	0
65	20241211	191800	56154355	2920	2920	2920	2920	0
66	20241211	191700	56154355	2920	2920	2920	2920	0
67	20241211	191600	56154355	2920	2920	2920	2920	0
68	20241211	191500	56154355	2920	2920	2920	2920	0
69	20241211	191400	56154355	2920	2920	2920	2920	0
70	20241211	191300	56154355	2920	2920	2920	2920	0
71	20241211	191200	56154355	2920	2920	2920	2920	0
72	20241211	191100	56154355	2920	2920	2920	2920	0
73	20241211	191000	56154355	2920	2920	2920	2920	0
74	20241211	190900	56154355	2920	2920	2920	2920	0
75	20241211	190800	56154355	2920	2920	2920	2920	0
76	20241211	190700	56154355	2920	2920	2920	2920	0
77	20241211	190600	56154355	2920	2920	2920	2920	0
78	20241211	190500	56154355	2920	2920	2920	2920	0
79	20241211	190400	56154355	2920	2920	2920	2920	0
80	20241211	190300	56154355	2920	2920	2920	2920	0
81	20241211	190200	56154355	2920	2920	2920	2920	0
82	20241211	190100	56154355	2920	2920	2920	2920	0
83	20241211	190000	56154355	2920	2920	2920	2920	0
84	20241211	185900	56154355	2920	2920	2920	2920	0
85	20241211	185800	56154355	2920	2920	2920	2920	0
86	20241211	185700	56154355	2920	2920	2920	2920	0
87	20241211	185600	56154355	2920	2920	2920	2920	0
88	20241211	185500	56154355	2920	2920	2920	2920	0
89	20241211	185400	56154355	2920	2920	2920	2920	0
90	20241211	185300	56154355	2920	2920	2920	2920	0
91	20241211	185200	56154355	2920	2920	2920	2920	0
92	20241211	185100	56154355	2920	2920	2920	2920	3376
93	20241211	185000	56154355	2920	2920	2920	2920	0
94	20241211	184900	56154355	2920	2920	2920	2920	0
95	20241211	184800	56154355	2920	2920	2920	2920	0
96	20241211	184700	56154355	2920	2920	2920	2920	0
97	20241211	184600	56154355	2920	2920	2920	2920	0
98	20241211	184500	56154355	2920	2920	2920	2920	0
99	20241211	184400	56154355	2920	2920	2920	2920	0
100	20241211	184300	56154355	2920	2920	2920	2920	0
101	20241211	184200	56154355	2920	2920	2920	2920	0
102	20241211	184100	56154355	2920	2920	2920	2920	0
103	20241211	184000	56154355	2920	2920	2920	2920	0
104	20241211	183900	56154355	2920	2920	2920	2920	0
105	20241211	183800	56154355	2920	2920	2920	2920	0
106	20241211	183700	56154355	2920	2920	2920	2920	0
107	20241211	183600	56154355	2920	2920	2920	2920	0
108	20241211	183500	56154355	2920	2920	2920	2920	0
109	20241211	183400	56154355	2920	2920	2920	2920	0
110	20241211	183300	56154355	2920	2920	2920	2920	0
111	20241211	183200	56154355	2920	2920	2920	2920	0
112	20241211	183100	56154355	2920	2920	2920	2920	0
113	20241211	183000	56154355	2920	2920	2920	2920	0
114	20241211	182900	56154355	2920	2920	2920	2920	0
115	20241211	182800	56154355	2920	2920	2920	2920	0
116	20241211	182700	56154355	2920	2920	2920	2920	0
117	20241211	182600	56154355	2920	2920	2920	2920	0
118	20241211	182500	56154355	2920	2920	2920	2920	0
119	20241211	182400	56154355	2920	2920	2920	2920	0
120	20241211	182300	56154355	2920	2920	2920	2920	0
121	20241211	182200	56154355	2920	2920	2920	2920	0
122	20241211	182100	56154355	2920	2920	2920	2920	3376
123	20241211	182000	56154355	2920	2920	2920	2920	0
124	20241211	181900	56154355	2920	2920	2920	2920	0
125	20241211	181800	56154355	2920	2920	2920	2920	0
126	20241211	181700	56154355	2920	2920	2920	2920	0
127	20241211	181600	56154355	2920	2920	2920	2920	0
128	20241211	181500	56154355	2920	2920	2920	2920	0
129	20241211	181400	56154355	2920	2920	2920	2920	0
130	20241211	181300	56154355	2920	2920	2920	2920	0
131	20241211	181200	56154355	2920	2920	2920	2920	0
132	20241211	181100	56154355	2920	2920	2920	2920	0
133	20241211	181000	56154355	2920	2920	2920	2920	0
134	20241211	180900	56154355	2920	2920	2920	2920	0
135	20241211	180800	56154355	2920	2920	2920	2920	0
136	20241211	180700	56154355	2920	2920	2920	2920	0
137	20241211	180600	56154355	2920	2920	2920	2920	0
138	20241211	180500	56154355	2920	2920	2920	2920	0
139	20241211	180400	56154355	2920	2920	2920	2920	0
140	20241211	180300	56154355	2920	2920	2920	2920	0
141	20241211	180200	56154355	2920	2920	2920	2920	0
142	20241211	180100	56154355	2920	2920	2920	2920	0
143	20241211	180000	56154355	2920	2920	2920	2920	0
144	20241211	175900	56154355	2920	2920	2920	2920	0
145	20241211	175800	56154355	2920	2920	2920	2920	0
146	20241211	175700	56154355	2920	2920	2920	2920	0
147	20241211	175600	56154355	2920	2920	2920	2920	0
148	20241211	175500	56154355	2920	2920	2920	2920	0
149	20241211	175400	56154355	2920	2920	2920	2920	0
150	20241211	175300	56154355	2920	2920	2920	2920	0
151	20241211	175200	56154355	2920	2920	2920	2920	0
152	20241211	175100	56154355	2920	2920	2920	2920	3376
153	20241211	175000	56154355	2920	2920	2920	2920	0
154	20241211	174900	56154355	2920	2920	2920	2920	0
155	20241211	174800	56154355	2920	2920	2920	2920	0
156	20241211	174700	56154355	2920	2920	2920	2920	0
157	20241211	174600	56154355	2920	2920	2920	2920	0
158	20241211	174500	56154355	2920	2920	2920	2920	0
159	20241211	174400	56154355	2920	2920	2920	2920	0
160	20241211	174300	56154355	2920	2920	2920	2920	0
161	20241211	174200	56154355	2920	2920	2920	2920	0
162	20241211	174100	56154355	2920	2920	2920	2920	0
163	20241211	174000	56154355	2920	2920	2920	2920	0
164	20241211	173900	56154355	2920	2920	2920	2920	0
165	20241211	173800	56154355	2920	2920	2920	2920	0
166	20241211	173700	56154355	2920	2920	2920	2920	0
167	20241211	173600	56154355	2920	2920	2920	2920	0
168	20241211	173500	56154355	2920	2920	2920	2920	0
169	20241211	173400	56154355	2920	2920	2920	2920	0
170	20241211	173300	56154355	2920	2920	2920	2920	0
171	20241211	173200	56154355	2920	2920	2920	2920	0
172	20241211	173100	56154355	2920	2920	2920	2920	0
173	20241211	173000	56154355	2920	2920	2920	2920	0
174	20241211	172900	56154355	2920	2920	2920	2920	0
175	20241211	172800	56154355	2920	2920	2920	2920	0
176	20241211	172700	56154355	2920	2920	2920	2920	0
177	20241211	172600	56154355	2920	2920	2920	2920	0
178	20241211	172500	56154355	2920	2920	2920	2920	0
179	20241211	172400	56154355	2920	2920	2920	2920	0
180	20241211	172300	56154355	2920	2920	2920	2920	0
181	20241211	172200	56154355	2920	2920	2920	2920	0
182	20241211	172100	56154355	2920	2920	2920	2920	3376
183	20241211	172000	56154355	2920	2920	2920	2920	0
184	20241211	171900	56154355	2920	2920	2920	2920	0
185	20241211	171800	56154355	2920	2920	2920	2920	0
186	20241211	171700	56154355	2920	2920	2920	2920	0
187	20241211	171600	56154355	2920	2920	2920	2920	0
188	20241211	171500	56154355	2920	2920	2920	2920	0
189	20241211	171400	56154355	2920	2920	2920	2920	0
190	20241211	171300	56154355	2920	2920	2920	2920	0
191	20241211	171200	56154355	2920	2920	2920	2920	0
192	20241211	171100	56154355	2920	2920	2920	2920	0
193	20241211	171000	56154355	2920	2920	2920	2920	0
194	20241211	170900	56154355	2920	2920	2920	2920	0
195	20241211	170800	56154355	2920	2920	2920	2920	0
196	20241211	170700	56154355	2920	2920	2920	2920	0
197	20241211	170600	56154355	2920	2920	2920	2920	0
198	20241211	170500	56154355	2920	2920	2920	2920	0
199	20241211	170400	56154355	2920	2920	2920	2920	0
200	20241211	170300	56154355	2920	2920	2920	2920	0
201	20241211	170200	56154355	2920	2920	2920	2920	0
202	20241211	170100	56154355	2920	2920	2920	2920	0
203	20241211	170000	56154355	2920	2920	2920	2920	0
204	20241211	165900	56154355	2920	2920	2920	2920	0
205	20241211	165800	56154355	2920	2920	2920	2920	0
206	20241211	165700	56154355	2920	2920	2920	2920	0
207	20241211	165600	56154355	2920	2920	2920	2920	0
208	20241211	165500	56154355	2920	2920	2920	2920	0
209	20241211	165400	56154355	2920	2920	2920	2920	0
210	20241211	165300	56154355	2920	2920	2920	2920	0
211	20241211	165200	56154355	2920	2920	2920	2920	0
212	20241211	165100	56154355	2920	2920	2920	2920	3376
213	20241211	165000	56154355	2920	2920	2920	2920	0
214	20241211	164900	56154355	2920	2920	2920	2920	0
215	20241211	164800	56154355	2920	2920	2920	2920	0
216	20241211	164700	56154355	2920	2920	2920	2920	0
217	20241211	164600	56154355	2920	2920	2920	2920	0
218	20241211	164500	56154355	2920	2920	2920	2920	0
219	20241211	164400	56154355	2920	2920	2920	2920	0
220	20241211	164300	56154355	2920	2920	2920	2920	0
221	20241211	164200	56154355	2920	2920	2920	2920	0
222	20241211	164100	56154355	2920	2920	2920	2920	0
223	20241211	164000	56154355	2920	2920	2920	2920	0
224	20241211	163900	56154355	2920	2920	2920	2920	0
225	20241211	163800	56154355	2920	2920	2920	2920	0
226	20241211	163700	56154355	2920	2920	2920	2920	0
227	20241211	163600	56154355	2920	2920	2920	2920	0
228	20241211	163500	56154355	2920	2920	2920	2920	0
229	20241211	163400	56154355	2920	2920	2920	2920	0
230	20241211	163300	56154355	2920	2920	2920	2920	0
231	20241211	163200	56154355	2920	2920	2920	2920	0
232	20241211	163100	56154355	2920	2920	2920	2920	0
233	20241211	163000	56154355	2920	2920	2920	2920	0
234	20241211	162900	56154355	2920	2920	2920	2920	0
235	20241211	162800	56154355	2920	2920	2920	2920	0
236	20241211	162700	56154355	2920	2920	2920	2920	0
237	20241211	162600	56154355	2920	2920	2920	2920	0
238	20241211	162500	56154355	2920	2920	2920	2920	0
239	20241211	162400	56154355	2920	2920	2920	2920	0
240	20241211	162300	56154355	2920	2920	2920	2920	0
241	20241211	162200	56154355	2920	2920	2920	2920	0
242	20241211	162100	56154355	2920	2920	2920	2920	3376
243	20241211	162000	56154355	2920	2920	2920	2920	0
244	20241211	161900	56154355	2920	2920	2920	2920	0
245	20241211	161800	56154355	2920	2920	2920	2920	0
246	20241211	161700	56154355	2920	2920	2920	2920	0
247	20241211	161600	56154355	2920	2920	2920	2920	0
248	20241211	161500	56154355	2920	2920	2920	2920	0
249	20241211	161400	56154355	2920	2920	2920	2920	0
250	20241211	161300	56154355	2920	2920	2920	2920	0
251	20241211	161200	56154355	2920	2920	2920	2920	0
252	20241211	161100	56154355	2920	2920	2920	2920	0
253	20241211	161000	56154355	2920	2920	2920	2920	0
254	20241211	160900	56154355	2920	2920	2920	2920	0
255	20241211	160800	56154355	2920	2920	2920	2920	0
256	20241211	160700	56154355	2920	2920	2920	2920	0
257	20241211	160600	56154355	2920	2920	2920	2920	0
258	20241211	160500	56154355	2920	2920	2920	2920	0
259	20241211	160400	56154355	2920	2920	2920	2920	0
260	20241211	160300	56154355	2920	2920	2920	2920	0
261	20241211	160200	56154355	2920	2920	2920	2920	0
262	20241211	160100	56154355	2920	2920	2920	2920	0
263	20241211	160000	56154355	2920	2920	2920	2920	0
264	20241211	155900	56154355	2920	2920	2920	2920	0
265	20241211	155800	56154355	2920	2920	2920	2920	0
266	20241211	155700	56154355	2920	2920	2920	2920	0
267	20241211	155600	56154355	2920	2920	2920	2920	0
268	20241211	155500	56154355	2920	2920	2920	2920	0
269	20241211	155400	56154355	2920	2920	2920	2920	0
270	20241211	155300	56154355	2920	2920	2920	2920	0
271	20241211	155200	56154355	2920	2920	2920	2920	0
272	20241211	155100	56154355	2920	2920	2920	2920	3376
273	20241211	155000	56154355	2920	2920	2920	2920	0
274	20241211	154900	56154355	2920	2920	2920	2920	0
275	20241211	154800	56154355	2920	2920	2920	2920	0
276	20241211	154700	56154355	2920	2920	2920	2920	0
277	20241211	154600	56154355	2920	2920	2920	2920	0
278	20241211	154500	56154355	2920	2920	2920	2920	0
279	20241211	154400	56154355	2920	2920	2920	2920	0
280	20241211	154300	56154355	2920	2920	2920	2920	0
281	20241211	154200	56154355	2920	2920	2920	2920	0
282	20241211	154100	56154355	2920	2920	2920	2920	0
283	20241211	154000	56154355	2920	2920	2920	2920	0
284	20241211	153900	56154355	2920	2920	2920	2920	0
285	20241211	153800	56154355	2920	2920	2920	2920	0
286	20241211	153700	56154355	2920	2920	2920	2920	0
287	20241211	153600	56154355	2920	2920	2920	2920	0
288	20241211	153500	56154355	2920	2920	2920	2920	0
289	20241211	153400	56154355	2920	2920	2920	2920	0
290	20241211	153300	56154355	2920	2920	2920	2920	0
291	20241211	153200	56154355	2920	2920	2920	2920	0
292	20241211	153100	56154355	2920	2920	2920	2920	0
293	20241211	153000	56154355	2920	2920	2920	2920	3376
294	20241211	152900	46296435	2925	2925	2925	2925	0
295	20241211	152800	46296435	2925	2925	2925	2925	0
296	20241211	152700	46296435	2925	2925	2925	2925	0
297	20241211	152600	46296435	2925	2925	2925	2925	0
298	20241211	152500	46296435	2925	2925	2925	2925	0
299	20241211	152400	46296435	2925	2925	2925	2925	0
300	20241211	152300	46296435	2925	2925	2925	2925	0
301	20241211	152200	46296435	2925	2925	2925	2925	0
302	20241211	152100	46296435	2925	2925	2925	2925	0
303	20241211	152000	46296435	2925	2925	2925	2925	0
304	20241211	151900	46296435	2925	2920	2925	2920	184
305	20241211	151800	45759145	2920	2920	2920	2920	132
306	20241211	151700	45373705	2920	2920	2920	2920	0
307	20241211	151600	45373705	2920	2920	2920	2920	0
308	20241211	151500	45373705	2920	2920	2920	2920	1
309	20241211	151400	45370785	2920	2920	2920	2920	0
310	20241211	151300	45370785	2920	2920	2920	2920	0
311	20241211	151200	45370785	2920	2920	2920	2920	0
312	20241211	151100	45370785	2920	2920	2920	2920	0
313	20241211	151000	45370785	2920	2920	2920	2920	0
314	20241211	150900	45370785	2920	2920	2920	2920	0
315	20241211	150800	45370785	2920	2920	2920	2920	0
316	20241211	150700	45370785	2920	2920	2920	2920	3
317	20241211	150600	45362025	2915	2915	2915	2915	256
318	20241211	150500	44615785	2915	2905	2915	2905	122
319	20241211	150400	44261355	2915	2915	2915	2915	0
320	20241211	150300	44261355	2915	2915	2915	2915	0
321	20241211	150200	44261355	2915	2915	2915	2915	0
322	20241211	150100	44261355	2915	2915	2915	2915	0
323	20241211	150000	44261355	2915	2915	2915	2915	0
324	20241211	145900	44261355	2915	2915	2915	2915	5
325	20241211	145800	44246780	2920	2920	2920	2920	0
326	20241211	145700	44246780	2920	2920	2920	2920	0
327	20241211	145600	44246780	2920	2920	2920	2920	0
328	20241211	145500	44246780	2920	2920	2920	2920	0
329	20241211	145400	44246780	2920	2920	2920	2920	0
330	20241211	145300	44246780	2920	2920	2920	2920	0
331	20241211	145200	44246780	2920	2915	2920	2915	11
332	20241211	145100	44214710	2920	2920	2920	2920	0
333	20241211	145000	44214710	2920	2920	2920	2920	0
334	20241211	144900	44214710	2920	2920	2920	2920	0
335	20241211	144800	44214710	2920	2920	2920	2920	0
336	20241211	144700	44214710	2920	2920	2920	2920	20
337	20241211	144600	44156310	2920	2920	2920	2920	0
338	20241211	144500	44156310	2920	2920	2920	2920	1
339	20241211	144400	44153390	2900	2905	2905	2900	1007
340	20241211	144300	41231280	2905	2910	2910	2905	1000
341	20241211	144200	38322940	2920	2920	2920	2920	40
342	20241211	144100	38206140	2920	2920	2920	2920	0
343	20241211	144000	38206140	2920	2920	2920	2920	0
344	20241211	143900	38206140	2920	2920	2920	2920	0
345	20241211	143800	38206140	2920	2920	2920	2920	232
346	20241211	143700	37528700	2925	2925	2925	2925	0
347	20241211	143600	37528700	2925	2925	2925	2925	1
348	20241211	143500	37525775	2920	2920	2920	2920	154
349	20241211	143400	37076095	2925	2925	2925	2925	1
350	20241211	143300	37073170	2915	2915	2915	2915	0
351	20241211	143200	37073170	2915	2920	2920	2915	186
352	20241211	143100	36530955	2920	2920	2925	2920	54
353	20241211	143000	36373270	2925	2920	2925	2920	19
354	20241211	142900	36317785	2920	2920	2920	2920	0
355	20241211	142800	36317785	2920	2920	2920	2920	1
356	20241211	142700	36314865	2915	2915	2915	2915	0
357	20241211	142600	36314865	2915	2915	2915	2915	0
358	20241211	142500	36314865	2915	2915	2915	2915	300
359	20241211	142400	35440365	2925	2925	2925	2925	0
360	20241211	142300	35440365	2925	2925	2925	2925	32
361	20241211	142200	35346765	2925	2925	2925	2925	0
362	20241211	142100	35346765	2925	2925	2925	2925	0
363	20241211	142000	35346765	2925	2925	2925	2925	0
364	20241211	141900	35346765	2925	2925	2925	2925	0
365	20241211	141800	35346765	2925	2925	2925	2925	0
366	20241211	141700	35346765	2925	2925	2925	2925	0
367	20241211	141600	35346765	2925	2925	2925	2925	0
368	20241211	141500	35346765	2925	2920	2925	2915	88
369	20241211	141400	35089865	2925	2925	2925	2925	0
370	20241211	141300	35089865	2925	2925	2925	2925	0
371	20241211	141200	35089865	2925	2925	2925	2925	0
372	20241211	141100	35089865	2925	2925	2925	2925	0
373	20241211	141000	35089865	2925	2925	2925	2925	0
374	20241211	140900	35089865	2925	2925	2925	2925	0
375	20241211	140800	35089865	2925	2925	2925	2925	100
376	20241211	140700	34797365	2925	2925	2925	2925	0
377	20241211	140600	34797365	2925	2925	2925	2925	1
378	20241211	140500	34794440	2915	2915	2915	2915	0
379	20241211	140400	34794440	2915	2930	2930	2915	152
380	20241211	140300	34351040	2925	2925	2925	2925	0
381	20241211	140200	34351040	2925	2925	2925	2925	0
382	20241211	140100	34351040	2925	2925	2925	2925	0
383	20241211	140000	34351040	2925	2925	2925	2925	0
384	20241211	135900	34351040	2925	2925	2925	2925	0
385	20241211	135800	34351040	2925	2925	2925	2925	4
386	20241211	135700	34339340	2925	2925	2925	2925	12
387	20241211	135600	34304240	2925	2925	2930	2925	16
388	20241211	135500	34257405	2925	2925	2925	2925	0
389	20241211	135400	34257405	2925	2925	2925	2925	0
390	20241211	135300	34257405	2925	2925	2925	2925	20
391	20241211	135200	34198905	2925	2925	2925	2925	3
392	20241211	135100	34190130	2930	2930	2930	2930	0
393	20241211	135000	34190130	2930	2930	2930	2930	0
394	20241211	134900	34190130	2930	2930	2930	2930	0
395	20241211	134800	34190130	2930	2930	2930	2930	0
396	20241211	134700	34190130	2930	2930	2930	2930	0
397	20241211	134600	34190130	2930	2930	2930	2930	0
398	20241211	134500	34190130	2930	2930	2930	2930	0
399	20241211	134400	34190130	2930	2925	2930	2925	4
400	20241211	134300	34178425	2920	2920	2920	2920	0
401	20241211	134200	34178425	2920	2920	2920	2920	0
402	20241211	134100	34178425	2920	2920	2920	2920	1
403	20241211	134000	34175505	2930	2930	2930	2930	0
404	20241211	133900	34175505	2930	2930	2930	2930	0
405	20241211	133800	34175505	2930	2930	2930	2930	0
406	20241211	133700	34175505	2930	2925	2930	2925	291
407	20241211	133600	33324325	2930	2930	2930	2930	0
408	20241211	133500	33324325	2930	2930	2930	2930	0
409	20241211	133400	33324325	2930	2930	2930	2930	0
410	20241211	133300	33324325	2930	2930	2930	2930	0
411	20241211	133200	33324325	2930	2930	2930	2930	0
412	20241211	133100	33324325	2930	2930	2930	2930	0
413	20241211	133000	33324325	2930	2930	2930	2930	0
414	20241211	132900	33324325	2930	2930	2930	2930	0
415	20241211	132800	33324325	2930	2930	2930	2930	0
416	20241211	132700	33324325	2930	2930	2930	2930	1
417	20241211	132600	33321395	2930	2930	2930	2930	0
418	20241211	132500	33321395	2930	2930	2930	2930	1
419	20241211	132400	33318465	2925	2925	2925	2925	214
420	20241211	132300	32692515	2925	2925	2925	2925	0
421	20241211	132200	32692515	2925	2925	2925	2925	140
422	20241211	132100	32283015	2925	2925	2925	2925	0
423	20241211	132000	32283015	2925	2925	2925	2925	985
424	20241211	131900	29401890	2925	2925	2925	2925	0
425	20241211	131800	29401890	2925	2925	2925	2925	0
426	20241211	131700	29401890	2925	2925	2925	2925	0
427	20241211	131600	29401890	2925	2925	2925	2925	0
428	20241211	131500	29401890	2925	2925	2925	2925	0
429	20241211	131400	29401890	2925	2925	2925	2925	32
430	20241211	131300	29308290	2925	2925	2925	2925	0
431	20241211	131200	29308290	2925	2925	2925	2925	0
432	20241211	131100	29308290	2925	2925	2925	2925	0
433	20241211	131000	29308290	2925	2925	2925	2925	0
434	20241211	130900	29308290	2925	2925	2925	2925	0
435	20241211	130800	29308290	2925	2925	2925	2925	0
436	20241211	130700	29308290	2925	2925	2925	2925	0
437	20241211	130600	29308290	2925	2925	2925	2925	0
438	20241211	130500	29308290	2925	2925	2925	2925	1
439	20241211	130400	29305365	2920	2920	2920	2920	0
440	20241211	130300	29305365	2920	2920	2920	2920	0
441	20241211	130200	29305365	2920	2920	2920	2920	0
442	20241211	130100	29305365	2920	2920	2920	2920	390
443	20241211	130000	28166565	2920	2920	2920	2920	0
444	20241211	125900	28166565	2920	2920	2920	2920	0
445	20241211	125800	28166565	2920	2920	2920	2920	471
446	20241211	125700	26791245	2920	2920	2920	2920	0
447	20241211	125600	26791245	2920	2920	2920	2920	0
448	20241211	125500	26791245	2920	2920	2920	2920	0
449	20241211	125400	26791245	2920	2920	2920	2920	32
450	20241211	125300	26697805	2920	2920	2920	2920	0
451	20241211	125200	26697805	2920	2920	2920	2920	0
452	20241211	125100	26697805	2920	2920	2920	2920	350
453	20241211	125000	25675805	2910	2910	2910	2910	5
454	20241211	124900	25661255	2920	2920	2920	2920	0
455	20241211	124800	25661255	2920	2920	2920	2920	85
456	20241211	124700	25413055	2920	2920	2920	2920	0
457	20241211	124600	25413055	2920	2920	2920	2920	0
458	20241211	124500	25413055	2920	2920	2920	2920	0
459	20241211	124400	25413055	2920	2920	2920	2920	0
460	20241211	124300	25413055	2920	2920	2920	2920	0
461	20241211	124200	25413055	2920	2920	2920	2920	0
462	20241211	124100	25413055	2920	2920	2920	2920	0
463	20241211	124000	25413055	2920	2920	2920	2920	0
464	20241211	123900	25413055	2920	2920	2920	2920	0
465	20241211	123800	25413055	2920	2920	2920	2920	0
466	20241211	123700	25413055	2920	2920	2920	2920	0
467	20241211	123600	25413055	2920	2920	2920	2920	0
468	20241211	123500	25413055	2920	2920	2920	2920	0
469	20241211	123400	25413055	2920	2920	2920	2920	0
470	20241211	123300	25413055	2920	2920	2920	2920	0
471	20241211	123200	25413055	2920	2920	2920	2920	0
472	20241211	123100	25413055	2920	2920	2920	2920	0
473	20241211	123000	25413055	2920	2920	2920	2920	0
474	20241211	122900	25413055	2920	2920	2920	2920	0
475	20241211	122800	25413055	2920	2920	2920	2920	1
476	20241211	122700	25410135	2915	2915	2915	2915	5
477	20241211	122600	25395560	2920	2920	2920	2920	0
478	20241211	122500	25395560	2920	2920	2920	2920	0
479	20241211	122400	25395560	2920	2920	2920	2920	342
480	20241211	122300	24396920	2920	2920	2920	2920	0
481	20241211	122200	24396920	2920	2920	2920	2920	0
482	20241211	122100	24396920	2920	2920	2920	2920	0
483	20241211	122000	24396920	2920	2920	2920	2920	0
484	20241211	121900	24396920	2920	2920	2920	2920	0
485	20241211	121800	24396920	2920	2920	2920	2920	0
486	20241211	121700	24396920	2920	2915	2920	2915	11
487	20241211	121600	24364850	2920	2920	2920	2920	0
488	20241211	121500	24364850	2920	2920	2920	2920	0
489	20241211	121400	24364850	2920	2920	2920	2920	0
490	20241211	121300	24364850	2920	2920	2920	2920	0
491	20241211	121200	24364850	2920	2920	2920	2920	1
492	20241211	121100	24361930	2910	2910	2910	2910	500
493	20241211	121000	22906930	2920	2920	2920	2920	0
494	20241211	120900	22906930	2920	2920	2920	2920	0
495	20241211	120800	22906930	2920	2920	2920	2920	0
496	20241211	120700	22906930	2920	2920	2920	2920	0
497	20241211	120600	22906930	2920	2920	2920	2920	1
498	20241211	120500	22904010	2910	2910	2910	2910	0
499	20241211	120400	22904010	2910	2910	2910	2910	0
500	20241211	120300	22904010	2910	2910	2910	2910	171
501	20241211	120200	22406400	2920	2920	2920	2920	0
502	20241211	120100	22406400	2920	2920	2920	2920	0
503	20241211	120000	22406400	2920	2920	2920	2920	0
504	20241211	115900	22406400	2920	2920	2920	2920	0
505	20241211	115800	22406400	2920	2920	2920	2920	0
506	20241211	115700	22406400	2920	2920	2920	2920	0
507	20241211	115600	22406400	2920	2920	2920	2920	0
508	20241211	115500	22406400	2920	2920	2920	2920	0
509	20241211	115400	22406400	2920	2920	2920	2920	0
510	20241211	115300	22406400	2920	2920	2920	2920	0
511	20241211	115200	22406400	2920	2920	2920	2920	10
512	20241211	115100	22377200	2915	2915	2915	2915	4
513	20241211	115000	22365540	2915	2915	2915	2915	0
514	20241211	114900	22365540	2915	2915	2915	2915	0
515	20241211	114800	22365540	2915	2915	2915	2915	17
516	20241211	114700	22315985	2920	2920	2920	2920	0
517	20241211	114600	22315985	2920	2920	2920	2920	0
518	20241211	114500	22315985	2920	2920	2920	2920	0
519	20241211	114400	22315985	2920	2920	2920	2920	0
520	20241211	114300	22315985	2920	2920	2920	2920	0
521	20241211	114200	22315985	2920	2920	2920	2920	1
522	20241211	114100	22313065	2920	2920	2920	2920	0
523	20241211	114000	22313065	2920	2920	2920	2920	0
524	20241211	113900	22313065	2920	2920	2920	2920	0
525	20241211	113800	22313065	2920	2920	2920	2920	0
526	20241211	113700	22313065	2920	2920	2920	2920	0
527	20241211	113600	22313065	2920	2920	2920	2920	0
528	20241211	113500	22313065	2920	2920	2920	2920	0
529	20241211	113400	22313065	2920	2920	2920	2920	0
530	20241211	113300	22313065	2920	2920	2920	2920	0
531	20241211	113200	22313065	2920	2920	2920	2920	0
532	20241211	113100	22313065	2920	2920	2920	2920	0
533	20241211	113000	22313065	2920	2920	2920	2920	0
534	20241211	112900	22313065	2920	2920	2920	2920	0
535	20241211	112800	22313065	2920	2920	2920	2920	0
536	20241211	112700	22313065	2920	2920	2920	2920	0
537	20241211	112600	22313065	2920	2920	2920	2920	0
538	20241211	112500	22313065	2920	2920	2920	2920	1
539	20241211	112400	22310145	2920	2920	2925	2920	6
540	20241211	112300	22292615	2920	2920	2920	2920	2
541	20241211	112200	22286775	2925	2915	2925	2915	11
542	20241211	112100	22254645	2915	2915	2915	2915	50
543	20241211	112000	22108895	2925	2925	2925	2925	1
544	20241211	111900	22105970	2920	2920	2920	2920	0
545	20241211	111800	22105970	2920	2920	2920	2920	0
546	20241211	111700	22105970	2920	2920	2920	2920	0
547	20241211	111600	22105970	2920	2920	2920	2920	80
548	20241211	111500	21872370	2915	2915	2915	2915	0
549	20241211	111400	21872370	2915	2915	2915	2915	180
550	20241211	111300	21347670	2925	2925	2925	2925	0
551	20241211	111200	21347670	2925	2925	2925	2925	0
552	20241211	111100	21347670	2925	2925	2925	2925	0
553	20241211	111000	21347670	2925	2925	2925	2925	0
554	20241211	110900	21347670	2925	2925	2925	2925	20
555	20241211	110800	21289170	2925	2925	2925	2925	0
556	20241211	110700	21289170	2925	2925	2925	2925	0
557	20241211	110600	21289170	2925	2925	2925	2925	0
558	20241211	110500	21289170	2925	2925	2925	2925	0
559	20241211	110400	21289170	2925	2920	2925	2920	32
560	20241211	110300	21195720	2925	2925	2925	2925	0
561	20241211	110200	21195720	2925	2925	2925	2925	0
562	20241211	110100	21195720	2925	2920	2925	2920	670
563	20241211	110000	19237375	2920	2920	2920	2920	0
564	20241211	105900	19237375	2920	2920	2920	2920	0
565	20241211	105800	19237375	2920	2920	2920	2920	6
566	20241211	105700	19219855	2920	2920	2920	2920	0
567	20241211	105600	19219855	2920	2920	2920	2920	0
568	20241211	105500	19219855	2920	2920	2920	2920	0
569	20241211	105400	19219855	2920	2920	2920	2920	0
570	20241211	105300	19219855	2920	2920	2920	2920	0
571	20241211	105200	19219855	2920	2915	2920	2910	91
572	20241211	105100	18954845	2920	2920	2920	2920	10
573	20241211	105000	18925645	2920	2920	2920	2920	0
574	20241211	104900	18925645	2920	2920	2920	2920	0
575	20241211	104800	18925645	2920	2920	2920	2920	0
576	20241211	104700	18925645	2920	2920	2920	2920	0
577	20241211	104600	18925645	2920	2920	2920	2920	0
578	20241211	104500	18925645	2920	2920	2920	2920	0
579	20241211	104400	18925645	2920	2920	2920	2920	0
580	20241211	104300	18925645	2920	2920	2920	2920	0
581	20241211	104200	18925645	2920	2920	2920	2920	0
582	20241211	104100	18925645	2920	2920	2920	2920	0
583	20241211	104000	18925645	2920	2920	2920	2920	0
584	20241211	103900	18925645	2920	2920	2920	2920	0
585	20241211	103800	18925645	2920	2920	2920	2920	0
586	20241211	103700	18925645	2920	2920	2920	2920	0
587	20241211	103600	18925645	2920	2920	2920	2920	0
588	20241211	103500	18925645	2920	2920	2920	2920	0
589	20241211	103400	18925645	2920	2920	2920	2920	0
590	20241211	103300	18925645	2920	2920	2920	2920	0
591	20241211	103200	18925645	2920	2920	2920	2920	15
592	20241211	103100	18881845	2920	2915	2920	2915	339
593	20241211	103000	17893655	2910	2910	2910	2910	38
594	20241211	102900	17783075	2915	2915	2915	2915	0
595	20241211	102800	17783075	2915	2915	2915	2915	300
596	20241211	102700	16908575	2910	2910	2910	2910	100
597	20241211	102600	16617575	2915	2915	2915	2915	0
598	20241211	102500	16617575	2915	2915	2915	2915	0
599	20241211	102400	16617575	2915	2915	2915	2915	32
600	20241211	102300	16524295	2915	2915	2915	2915	0
601	20241211	102200	16524295	2915	2915	2915	2915	0
602	20241211	102100	16524295	2915	2915	2915	2915	0
603	20241211	102000	16524295	2915	2915	2915	2915	1
604	20241211	101900	16521380	2915	2915	2915	2915	0
605	20241211	101800	16521380	2915	2915	2915	2915	0
606	20241211	101700	16521380	2915	2915	2915	2915	585
607	20241211	101600	14816105	2915	2915	2915	2915	0
608	20241211	101500	14816105	2915	2915	2915	2915	0
609	20241211	101400	14816105	2915	2915	2915	2915	0
610	20241211	101300	14816105	2915	2915	2915	2915	0
611	20241211	101200	14816105	2915	2915	2915	2915	0
612	20241211	101100	14816105	2915	2915	2915	2915	1
613	20241211	101000	14813190	2890	2910	2915	2890	760
614	20241211	100900	12601625	2910	2910	2910	2910	0
615	20241211	100800	12601625	2910	2910	2910	2910	0
616	20241211	100700	12601625	2910	2910	2910	2910	1
617	20241211	100600	12598715	2910	2910	2910	2910	0
618	20241211	100500	12598715	2910	2910	2910	2910	0
619	20241211	100400	12598715	2910	2910	2910	2910	0
620	20241211	100300	12598715	2910	2910	2910	2910	0
621	20241211	100200	12598715	2910	2910	2910	2910	0
622	20241211	100100	12598715	2910	2910	2910	2910	0
623	20241211	100000	12598715	2910	2910	2910	2910	0
624	20241211	095900	12598715	2910	2910	2910	2910	0
625	20241211	095800	12598715	2910	2910	2910	2910	0
626	20241211	095700	12598715	2910	2910	2910	2910	0
627	20241211	095600	12598715	2910	2910	2910	2910	0
628	20241211	095500	12598715	2910	2910	2910	2910	0
629	20241211	095400	12598715	2910	2910	2910	2910	0
630	20241211	095300	12598715	2910	2910	2910	2910	0
631	20241211	095200	12598715	2910	2890	2910	2890	11
632	20241211	095100	12566905	2910	2910	2910	2910	0
633	20241211	095000	12566905	2910	2910	2910	2910	0
634	20241211	094900	12566905	2910	2905	2910	2905	88
635	20241211	094800	12310860	2890	2905	2905	2890	120
636	20241211	094700	11963420	2910	2910	2910	2910	0
637	20241211	094600	11963420	2910	2910	2910	2910	2
638	20241211	094500	11957600	2905	2905	2905	2905	50
639	20241211	094400	11812350	2910	2910	2910	2910	0
640	20241211	094300	11812350	2910	2910	2910	2910	0
641	20241211	094200	11812350	2910	2910	2910	2910	0
642	20241211	094100	11812350	2910	2910	2910	2910	0
643	20241211	094000	11812350	2910	2910	2910	2910	0
644	20241211	093900	11812350	2910	2910	2910	2910	1
645	20241211	093800	11809440	2900	2900	2900	2900	350
646	20241211	093700	10794440	2910	2910	2910	2910	0
647	20241211	093600	10794440	2910	2910	2910	2910	0
648	20241211	093500	10794440	2910	2910	2910	2910	0
649	20241211	093400	10794440	2910	2910	2910	2910	0
650	20241211	093300	10794440	2910	2890	2910	2890	171
651	20241211	093200	10300230	2910	2910	2910	2910	0
652	20241211	093100	10300230	2910	2910	2910	2910	10
653	20241211	093000	10271130	2910	2910	2910	2910	0
654	20241211	092900	10271130	2910	2910	2910	2910	0
655	20241211	092800	10271130	2910	2910	2910	2910	0
656	20241211	092700	10271130	2910	2900	2910	2900	520
657	20241211	092600	8762450	2900	2900	2900	2900	1
658	20241211	092500	8759550	2890	2900	2900	2890	348
659	20241211	092400	7750360	2900	2900	2900	2900	0
660	20241211	092300	7750360	2900	2900	2900	2900	0
661	20241211	092200	7750360	2900	2895	2900	2895	51
662	20241211	092100	7602710	2895	2895	2895	2895	0
663	20241211	092000	7602710	2895	2895	2895	2895	0
664	20241211	091900	7602710	2895	2895	2895	2895	0
665	20241211	091800	7602710	2895	2895	2895	2895	0
666	20241211	091700	7602710	2895	2895	2895	2895	0
667	20241211	091600	7602710	2895	2895	2895	2895	0
668	20241211	091500	7602710	2895	2895	2895	2895	235
669	20241211	091400	6922385	2900	2900	2900	2900	0
670	20241211	091300	6922385	2900	2900	2900	2900	500
671	20241211	091200	5472385	2900	2895	2900	2895	42
672	20241211	091100	5350790	2895	2900	2900	2895	188
673	20241211	091000	4806310	2900	2900	2900	2890	377
674	20241211	090900	3714910	2895	2895	2895	2895	100
675	20241211	090800	3425410	2895	2895	2895	2895	80
676	20241211	090700	3193810	2900	2890	2900	2890	483
677	20241211	090600	1797220	2890	2885	2890	2885	2
678	20241211	090500	1791445	2890	2880	2890	2880	12
679	20241211	090400	1756875	2890	2880	2890	2880	207
680	20241211	090300	1160205	2880	2880	2880	2880	0
681	20241211	090200	1160205	2880	2855	2880	2855	246
682	20241211	090100	455630	2855	2855	2855	2855	2
683	20241211	090000	449920	2855	2845	2855	2845	119