KissMeData/036890/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192200	806179350	9150	9150	9150	9150	2097
3	20241223	192100	806179350	9150	9150	9150	9150	0
4	20241223	192000	806179350	9150	9150	9150	9150	0
5	20241223	191900	806179350	9150	9150	9150	9150	0
6	20241223	191800	806179350	9150	9150	9150	9150	0
7	20241223	191700	806179350	9150	9150	9150	9150	0
8	20241223	191600	806179350	9150	9150	9150	9150	0
9	20241223	191500	806179350	9150	9150	9150	9150	0
10	20241223	191400	806179350	9150	9150	9150	9150	0
11	20241223	191300	806179350	9150	9150	9150	9150	0
12	20241223	191200	806179350	9150	9150	9150	9150	0
13	20241223	191100	806179350	9150	9150	9150	9150	0
14	20241223	191000	806179350	9150	9150	9150	9150	0
15	20241223	190900	806179350	9150	9150	9150	9150	0
16	20241223	190800	806179350	9150	9150	9150	9150	0
17	20241223	190700	806179350	9150	9150	9150	9150	0
18	20241223	190600	806179350	9150	9150	9150	9150	0
19	20241223	190500	806179350	9150	9150	9150	9150	0
20	20241223	190400	806179350	9150	9150	9150	9150	0
21	20241223	190300	806179350	9150	9150	9150	9150	0
22	20241223	190200	806179350	9150	9150	9150	9150	0
23	20241223	190100	806179350	9150	9150	9150	9150	0
24	20241223	190000	806179350	9150	9150	9150	9150	0
25	20241223	185900	806179350	9150	9150	9150	9150	0
26	20241223	185800	806179350	9150	9150	9150	9150	0
27	20241223	185700	806179350	9150	9150	9150	9150	0
28	20241223	185600	806179350	9150	9150	9150	9150	0
29	20241223	185500	806179350	9150	9150	9150	9150	0
30	20241223	185400	806179350	9150	9150	9150	9150	0
31	20241223	185300	806179350	9150	9150	9150	9150	0
32	20241223	185200	806179350	9150	9150	9150	9150	2097
33	20241223	185100	806179350	9150	9150	9150	9150	0
34	20241223	185000	806179350	9150	9150	9150	9150	0
35	20241223	184900	806179350	9150	9150	9150	9150	0
36	20241223	184800	806179350	9150	9150	9150	9150	0
37	20241223	184700	806179350	9150	9150	9150	9150	0
38	20241223	184600	806179350	9150	9150	9150	9150	0
39	20241223	184500	806179350	9150	9150	9150	9150	0
40	20241223	184400	806179350	9150	9150	9150	9150	0
41	20241223	184300	806179350	9150	9150	9150	9150	0
42	20241223	184200	806179350	9150	9150	9150	9150	0
43	20241223	184100	806179350	9150	9150	9150	9150	0
44	20241223	184000	806179350	9150	9150	9150	9150	0
45	20241223	183900	806179350	9150	9150	9150	9150	0
46	20241223	183800	806179350	9150	9150	9150	9150	0
47	20241223	183700	806179350	9150	9150	9150	9150	0
48	20241223	183600	806179350	9150	9150	9150	9150	0
49	20241223	183500	806179350	9150	9150	9150	9150	0
50	20241223	183400	806179350	9150	9150	9150	9150	0
51	20241223	183300	806179350	9150	9150	9150	9150	0
52	20241223	183200	806179350	9150	9150	9150	9150	0
53	20241223	183100	806179350	9150	9150	9150	9150	0
54	20241223	183000	806179350	9150	9150	9150	9150	0
55	20241223	182900	806179350	9150	9150	9150	9150	0
56	20241223	182800	806179350	9150	9150	9150	9150	0
57	20241223	182700	806179350	9150	9150	9150	9150	0
58	20241223	182600	806179350	9150	9150	9150	9150	0
59	20241223	182500	806179350	9150	9150	9150	9150	0
60	20241223	182400	806179350	9150	9150	9150	9150	0
61	20241223	182300	806179350	9150	9150	9150	9150	0
62	20241223	182200	806179350	9150	9150	9150	9150	2097
63	20241223	182100	806179350	9150	9150	9150	9150	0
64	20241223	182000	806179350	9150	9150	9150	9150	0
65	20241223	181900	806179350	9150	9150	9150	9150	0
66	20241223	181800	806179350	9150	9150	9150	9150	0
67	20241223	181700	806179350	9150	9150	9150	9150	0
68	20241223	181600	806179350	9150	9150	9150	9150	0
69	20241223	181500	806179350	9150	9150	9150	9150	0
70	20241223	181400	806179350	9150	9150	9150	9150	0
71	20241223	181300	806179350	9150	9150	9150	9150	0
72	20241223	181200	806179350	9150	9150	9150	9150	0
73	20241223	181100	806179350	9150	9150	9150	9150	0
74	20241223	181000	806179350	9150	9150	9150	9150	0
75	20241223	180900	806179350	9150	9150	9150	9150	0
76	20241223	180800	806179350	9150	9150	9150	9150	0
77	20241223	180700	806179350	9150	9150	9150	9150	0
78	20241223	180600	806179350	9150	9150	9150	9150	0
79	20241223	180500	806179350	9150	9150	9150	9150	0
80	20241223	180400	806179350	9150	9150	9150	9150	0
81	20241223	180300	806179350	9150	9150	9150	9150	0
82	20241223	180200	806179350	9150	9150	9150	9150	0
83	20241223	180100	806179350	9150	9150	9150	9150	0
84	20241223	180000	806179350	9150	9150	9150	9150	0
85	20241223	175900	806179350	9150	9150	9150	9150	0
86	20241223	175800	806179350	9150	9150	9150	9150	0
87	20241223	175700	806179350	9150	9150	9150	9150	0
88	20241223	175600	806179350	9150	9150	9150	9150	0
89	20241223	175500	806179350	9150	9150	9150	9150	0
90	20241223	175400	806179350	9150	9150	9150	9150	0
91	20241223	175300	806179350	9150	9150	9150	9150	0
92	20241223	175200	806179350	9150	9150	9150	9150	2097
93	20241223	175100	806179350	9150	9150	9150	9150	0
94	20241223	175000	806179350	9150	9150	9150	9150	0
95	20241223	174900	806179350	9150	9150	9150	9150	0
96	20241223	174800	806179350	9150	9150	9150	9150	0
97	20241223	174700	806179350	9150	9150	9150	9150	0
98	20241223	174600	806179350	9150	9150	9150	9150	0
99	20241223	174500	806179350	9150	9150	9150	9150	0
100	20241223	174400	806179350	9150	9150	9150	9150	0
101	20241223	174300	806179350	9150	9150	9150	9150	0
102	20241223	174200	806179350	9150	9150	9150	9150	0
103	20241223	174100	806179350	9150	9150	9150	9150	0
104	20241223	174000	806179350	9150	9150	9150	9150	0
105	20241223	173900	806179350	9150	9150	9150	9150	0
106	20241223	173800	806179350	9150	9150	9150	9150	0
107	20241223	173700	806179350	9150	9150	9150	9150	0
108	20241223	173600	806179350	9150	9150	9150	9150	0
109	20241223	173500	806179350	9150	9150	9150	9150	0
110	20241223	173400	806179350	9150	9150	9150	9150	0
111	20241223	173300	806179350	9150	9150	9150	9150	0
112	20241223	173200	806179350	9150	9150	9150	9150	0
113	20241223	173100	806179350	9150	9150	9150	9150	0
114	20241223	173000	806179350	9150	9150	9150	9150	0
115	20241223	172900	806179350	9150	9150	9150	9150	0
116	20241223	172800	806179350	9150	9150	9150	9150	0
117	20241223	172700	806179350	9150	9150	9150	9150	0
118	20241223	172600	806179350	9150	9150	9150	9150	0
119	20241223	172500	806179350	9150	9150	9150	9150	0
120	20241223	172400	806179350	9150	9150	9150	9150	0
121	20241223	172300	806179350	9150	9150	9150	9150	0
122	20241223	172200	806179350	9150	9150	9150	9150	2097
123	20241223	172100	806179350	9150	9150	9150	9150	0
124	20241223	172000	806179350	9150	9150	9150	9150	0
125	20241223	171900	806179350	9150	9150	9150	9150	0
126	20241223	171800	806179350	9150	9150	9150	9150	0
127	20241223	171700	806179350	9150	9150	9150	9150	0
128	20241223	171600	806179350	9150	9150	9150	9150	0
129	20241223	171500	806179350	9150	9150	9150	9150	0
130	20241223	171400	806179350	9150	9150	9150	9150	0
131	20241223	171300	806179350	9150	9150	9150	9150	0
132	20241223	171200	806179350	9150	9150	9150	9150	0
133	20241223	171100	806179350	9150	9150	9150	9150	0
134	20241223	171000	806179350	9150	9150	9150	9150	0
135	20241223	170900	806179350	9150	9150	9150	9150	0
136	20241223	170800	806179350	9150	9150	9150	9150	0
137	20241223	170700	806179350	9150	9150	9150	9150	0
138	20241223	170600	806179350	9150	9150	9150	9150	0
139	20241223	170500	806179350	9150	9150	9150	9150	0
140	20241223	170400	806179350	9150	9150	9150	9150	0
141	20241223	170300	806179350	9150	9150	9150	9150	0
142	20241223	170200	806179350	9150	9150	9150	9150	0
143	20241223	170100	806179350	9150	9150	9150	9150	0
144	20241223	170000	806179350	9150	9150	9150	9150	0
145	20241223	165900	806179350	9150	9150	9150	9150	0
146	20241223	165800	806179350	9150	9150	9150	9150	0
147	20241223	165700	806179350	9150	9150	9150	9150	0
148	20241223	165600	806179350	9150	9150	9150	9150	0
149	20241223	165500	806179350	9150	9150	9150	9150	0
150	20241223	165400	806179350	9150	9150	9150	9150	0
151	20241223	165300	806179350	9150	9150	9150	9150	0
152	20241223	165200	806179350	9150	9150	9150	9150	2097
153	20241223	165100	806179350	9150	9150	9150	9150	0
154	20241223	165000	806179350	9150	9150	9150	9150	0
155	20241223	164900	806179350	9150	9150	9150	9150	0
156	20241223	164800	806179350	9150	9150	9150	9150	0
157	20241223	164700	806179350	9150	9150	9150	9150	0
158	20241223	164600	806179350	9150	9150	9150	9150	0
159	20241223	164500	806179350	9150	9150	9150	9150	0
160	20241223	164400	806179350	9150	9150	9150	9150	0
161	20241223	164300	806179350	9150	9150	9150	9150	0
162	20241223	164200	806179350	9150	9150	9150	9150	0
163	20241223	164100	806179350	9150	9150	9150	9150	0
164	20241223	164000	806179350	9150	9150	9150	9150	0
165	20241223	163900	806179350	9150	9150	9150	9150	0
166	20241223	163800	806179350	9150	9150	9150	9150	0
167	20241223	163700	806179350	9150	9150	9150	9150	0
168	20241223	163600	806179350	9150	9150	9150	9150	0
169	20241223	163500	806179350	9150	9150	9150	9150	0
170	20241223	163400	806179350	9150	9150	9150	9150	0
171	20241223	163300	806179350	9150	9150	9150	9150	0
172	20241223	163200	806179350	9150	9150	9150	9150	0
173	20241223	163100	806179350	9150	9150	9150	9150	0
174	20241223	163000	806179350	9150	9150	9150	9150	0
175	20241223	162900	806179350	9150	9150	9150	9150	0
176	20241223	162800	806179350	9150	9150	9150	9150	0
177	20241223	162700	806179350	9150	9150	9150	9150	0
178	20241223	162600	806179350	9150	9150	9150	9150	0
179	20241223	162500	806179350	9150	9150	9150	9150	0
180	20241223	162400	806179350	9150	9150	9150	9150	0
181	20241223	162300	806179350	9150	9150	9150	9150	0
182	20241223	162200	806179350	9150	9150	9150	9150	2097
183	20241223	162100	806179350	9150	9150	9150	9150	0
184	20241223	162000	806179350	9150	9150	9150	9150	0
185	20241223	161900	806179350	9150	9150	9150	9150	0
186	20241223	161800	806179350	9150	9150	9150	9150	0
187	20241223	161700	806179350	9150	9150	9150	9150	0
188	20241223	161600	806179350	9150	9150	9150	9150	0
189	20241223	161500	806179350	9150	9150	9150	9150	0
190	20241223	161400	806179350	9150	9150	9150	9150	0
191	20241223	161300	806179350	9150	9150	9150	9150	0
192	20241223	161200	806179350	9150	9150	9150	9150	0
193	20241223	161100	806179350	9150	9150	9150	9150	0
194	20241223	161000	806179350	9150	9150	9150	9150	0
195	20241223	160900	806179350	9150	9150	9150	9150	0
196	20241223	160800	806179350	9150	9150	9150	9150	0
197	20241223	160700	806179350	9150	9150	9150	9150	0
198	20241223	160600	806179350	9150	9150	9150	9150	0
199	20241223	160500	806179350	9150	9150	9150	9150	0
200	20241223	160400	806179350	9150	9150	9150	9150	0
201	20241223	160300	806179350	9150	9150	9150	9150	0
202	20241223	160200	806179350	9150	9150	9150	9150	0
203	20241223	160100	806179350	9150	9150	9150	9150	0
204	20241223	160000	806179350	9150	9150	9150	9150	0
205	20241223	155900	806179350	9150	9150	9150	9150	0
206	20241223	155800	806179350	9150	9150	9150	9150	0
207	20241223	155700	806179350	9150	9150	9150	9150	0
208	20241223	155600	806179350	9150	9150	9150	9150	0
209	20241223	155500	806179350	9150	9150	9150	9150	0
210	20241223	155400	806179350	9150	9150	9150	9150	0
211	20241223	155300	806179350	9150	9150	9150	9150	0
212	20241223	155200	806179350	9150	9150	9150	9150	2097
213	20241223	155100	806179350	9150	9150	9150	9150	0
214	20241223	155000	806179350	9150	9150	9150	9150	0
215	20241223	154900	806179350	9150	9150	9150	9150	0
216	20241223	154800	806179350	9150	9150	9150	9150	0
217	20241223	154700	806179350	9150	9150	9150	9150	0
218	20241223	154600	806179350	9150	9150	9150	9150	0
219	20241223	154500	806179350	9150	9150	9150	9150	0
220	20241223	154400	806179350	9150	9150	9150	9150	0
221	20241223	154300	806179350	9150	9150	9150	9150	0
222	20241223	154200	806179350	9150	9150	9150	9150	0
223	20241223	154100	806179350	9150	9150	9150	9150	0
224	20241223	154000	806179350	9150	9150	9150	9150	0
225	20241223	153900	806179350	9150	9150	9150	9150	0
226	20241223	153800	806179350	9150	9150	9150	9150	0
227	20241223	153700	806179350	9150	9150	9150	9150	0
228	20241223	153600	806179350	9150	9150	9150	9150	0
229	20241223	153500	806179350	9150	9150	9150	9150	0
230	20241223	153400	806179350	9150	9150	9150	9150	0
231	20241223	153300	806179350	9150	9150	9150	9150	0
232	20241223	153200	806179350	9150	9150	9150	9150	0
233	20241223	153100	806179350	9150	9150	9150	9150	0
234	20241223	153000	806179350	9150	9150	9150	9150	2097
235	20241223	152900	786991800	9140	9140	9140	9140	0
236	20241223	152800	786991800	9140	9140	9140	9140	0
237	20241223	152700	786991800	9140	9140	9140	9140	0
238	20241223	152600	786991800	9140	9140	9140	9140	0
239	20241223	152500	786991800	9140	9140	9140	9140	0
240	20241223	152400	786991800	9140	9140	9140	9140	0
241	20241223	152300	786991800	9140	9140	9140	9140	0
242	20241223	152200	786991800	9140	9140	9140	9140	0
243	20241223	152100	786991800	9140	9140	9140	9140	0
244	20241223	152000	786991800	9140	9140	9140	9140	0
245	20241223	151900	786991800	9140	9110	9140	9110	898
246	20241223	151800	778786260	9110	9140	9140	9110	4193
247	20241223	151700	740546800	9140	9140	9140	9140	6
248	20241223	151600	740491960	9140	9140	9140	9130	344
249	20241223	151500	737349210	9150	9130	9150	9130	138
250	20241223	151400	736087630	9130	9120	9130	9120	336
251	20241223	151300	733023210	9120	9120	9120	9120	0
252	20241223	151200	733023210	9120	9140	9140	9120	2005
253	20241223	151100	714728090	9140	9140	9140	9140	634
254	20241223	151000	708933330	9140	9140	9140	9140	0
255	20241223	150900	708933330	9140	9140	9140	9140	147
256	20241223	150800	707589750	9140	9140	9140	9140	505
257	20241223	150700	702974050	9140	9140	9140	9140	10
258	20241223	150600	702882650	9140	9140	9140	9140	10
259	20241223	150500	702791250	9140	9140	9140	9140	131
260	20241223	150400	701593910	9140	9140	9140	9140	0
261	20241223	150300	701593910	9140	9140	9140	9140	4
262	20241223	150200	701557350	9140	9140	9140	9140	10
263	20241223	150100	701465950	9150	9150	9150	9150	19
264	20241223	150000	701292100	9150	9150	9150	9150	11
265	20241223	145900	701191450	9150	9150	9150	9150	1005
266	20241223	145800	691995700	9150	9150	9150	9150	0
267	20241223	145700	691995700	9150	9150	9150	9150	17
268	20241223	145600	691840150	9160	9150	9160	9150	55
269	20241223	145500	691336510	9160	9160	9160	9160	1
270	20241223	145400	691327350	9170	9160	9170	9160	278
271	20241223	145300	688780860	9170	9170	9170	9170	0
272	20241223	145200	688780860	9170	9170	9170	9170	55
273	20241223	145100	688276510	9170	9170	9170	9170	0
274	20241223	145000	688276510	9170	9170	9170	9170	0
275	20241223	144900	688276510	9170	9170	9170	9170	0
276	20241223	144800	688276510	9170	9160	9170	9160	1113
277	20241223	144700	678080640	9160	9160	9160	9160	5
278	20241223	144600	678034840	9160	9160	9160	9160	2
279	20241223	144500	678016520	9150	9150	9150	9150	0
280	20241223	144400	678016520	9150	9150	9150	9150	0
281	20241223	144300	678016520	9150	9160	9160	9150	299
282	20241223	144200	675280650	9160	9160	9160	9160	0
283	20241223	144100	675280650	9160	9160	9160	9160	0
284	20241223	144000	675280650	9160	9160	9160	9160	0
285	20241223	143900	675280650	9160	9150	9160	9150	304
286	20241223	143800	672496050	9160	9160	9160	9160	11
287	20241223	143700	672395290	9150	9150	9150	9150	0
288	20241223	143600	672395290	9150	9150	9150	9150	0
289	20241223	143500	672395290	9150	9150	9150	9150	0
290	20241223	143400	672395290	9150	9150	9150	9150	0
291	20241223	143300	672395290	9150	9150	9150	9150	0
292	20241223	143200	672395290	9150	9150	9150	9150	36
293	20241223	143100	672065890	9150	9150	9150	9150	0
294	20241223	143000	672065890	9150	9150	9150	9150	19
295	20241223	142900	671892040	9150	9150	9150	9150	514
296	20241223	142800	667188940	9160	9160	9160	9160	2
297	20241223	142700	667170620	9160	9160	9160	9160	0
298	20241223	142600	667170620	9160	9160	9160	9160	0
299	20241223	142500	667170620	9160	9160	9160	9160	0
300	20241223	142400	667170620	9160	9160	9160	9160	0
301	20241223	142300	667170620	9160	9150	9160	9150	54
302	20241223	142200	666676480	9160	9160	9160	9160	0
303	20241223	142100	666676480	9160	9160	9160	9160	5
304	20241223	142000	666630680	9150	9150	9150	9150	9
305	20241223	141900	666548330	9150	9150	9150	9150	183
306	20241223	141800	664873880	9140	9140	9140	9140	0
307	20241223	141700	664873880	9140	9140	9140	9140	0
308	20241223	141600	664873880	9140	9140	9140	9140	16
309	20241223	141500	664727640	9150	9150	9150	9150	0
310	20241223	141400	664727640	9150	9150	9150	9150	34
311	20241223	141300	664416540	9140	9140	9140	9140	313
312	20241223	141200	661555720	9150	9140	9150	9140	31
313	20241223	141100	661272180	9140	9140	9140	9140	0
314	20241223	141000	661272180	9140	9140	9140	9140	0
315	20241223	140900	661272180	9140	9140	9140	9140	50
316	20241223	140800	660815180	9130	9130	9130	9130	0
317	20241223	140700	660815180	9130	9130	9130	9130	0
318	20241223	140600	660815180	9130	9130	9130	9130	0
319	20241223	140500	660815180	9130	9130	9130	9130	0
320	20241223	140400	660815180	9130	9130	9130	9130	125
321	20241223	140300	659673930	9130	9130	9130	9130	0
322	20241223	140200	659673930	9130	9130	9130	9130	0
323	20241223	140100	659673930	9130	9130	9130	9130	0
324	20241223	140000	659673930	9130	9130	9130	9130	0
325	20241223	135900	659673930	9130	9130	9130	9130	0
326	20241223	135800	659673930	9130	9130	9130	9130	0
327	20241223	135700	659673930	9130	9150	9150	9130	6
328	20241223	135600	659619120	9150	9150	9150	9150	0
329	20241223	135500	659619120	9150	9140	9150	9140	70
330	20241223	135400	658978820	9150	9150	9150	9150	0
331	20241223	135300	658978820	9150	9150	9150	9150	0
332	20241223	135200	658978820	9150	9150	9150	9150	2
333	20241223	135100	658960520	9150	9150	9150	9150	0
334	20241223	135000	658960520	9150	9150	9150	9150	1
335	20241223	134900	658951370	9140	9140	9140	9140	0
336	20241223	134800	658951370	9140	9140	9140	9140	0
337	20241223	134700	658951370	9140	9140	9140	9140	0
338	20241223	134600	658951370	9140	9140	9140	9140	0
339	20241223	134500	658951370	9140	9140	9140	9140	0
340	20241223	134400	658951370	9140	9140	9140	9140	10
341	20241223	134300	658859970	9140	9140	9140	9140	0
342	20241223	134200	658859970	9140	9140	9140	9140	1
343	20241223	134100	658850830	9140	9140	9140	9140	0
344	20241223	134000	658850830	9140	9140	9140	9140	25
345	20241223	133900	658622330	9150	9150	9150	9150	8
346	20241223	133800	658549130	9150	9150	9150	9150	8
347	20241223	133700	658475930	9140	9150	9150	9140	24
348	20241223	133600	658256480	9150	9130	9150	9130	23
349	20241223	133500	658046330	9150	9150	9150	9150	4
350	20241223	133400	658009730	9150	9140	9150	9140	649
351	20241223	133300	652076870	9140	9120	9140	9120	730
352	20241223	133200	645413050	9120	9120	9120	9120	0
353	20241223	133100	645413050	9120	9120	9120	9120	0
354	20241223	133000	645413050	9120	9120	9120	9120	0
355	20241223	132900	645413050	9120	9120	9120	9120	13
356	20241223	132800	645294490	9120	9120	9120	9120	1
357	20241223	132700	645285370	9110	9110	9110	9110	0
358	20241223	132600	645285370	9110	9110	9110	9110	0
359	20241223	132500	645285370	9110	9110	9110	9110	0
360	20241223	132400	645285370	9110	9110	9110	9110	0
361	20241223	132300	645285370	9110	9110	9110	9110	0
362	20241223	132200	645285370	9110	9110	9110	9110	50
363	20241223	132100	644829870	9120	9120	9120	9120	0
364	20241223	132000	644829870	9120	9120	9120	9120	2
365	20241223	131900	644811630	9110	9110	9110	9110	0
366	20241223	131800	644811630	9110	9110	9110	9110	0
367	20241223	131700	644811630	9110	9110	9110	9110	0
368	20241223	131600	644811630	9110	9110	9110	9110	0
369	20241223	131500	644811630	9110	9110	9110	9110	0
370	20241223	131400	644811630	9110	9110	9110	9110	0
371	20241223	131300	644811630	9110	9110	9110	9110	0
372	20241223	131200	644811630	9110	9110	9110	9110	16
373	20241223	131100	644665870	9100	9100	9100	9100	0
374	20241223	131000	644665870	9100	9100	9100	9100	71
375	20241223	130900	644019770	9130	9130	9130	9130	0
376	20241223	130800	644019770	9130	9130	9130	9130	3
377	20241223	130700	643992380	9130	9130	9130	9130	1
378	20241223	130600	643983250	9130	9130	9130	9130	1
379	20241223	130500	643974120	9120	9120	9120	9120	120
380	20241223	130400	642879720	9130	9130	9130	9130	0
381	20241223	130300	642879720	9130	9130	9130	9130	5
382	20241223	130200	642834070	9120	9120	9120	9120	16
383	20241223	130100	642688150	9120	9120	9120	9120	0
384	20241223	130000	642688150	9120	9120	9120	9120	0
385	20241223	125900	642688150	9120	9120	9120	9120	384
386	20241223	125800	639186070	9120	9120	9120	9120	329
387	20241223	125700	636185590	9120	9120	9120	9120	0
388	20241223	125600	636185590	9120	9120	9120	9120	384
389	20241223	125500	632683510	9120	9120	9120	9120	4
390	20241223	125400	632647030	9120	9120	9120	9100	28
391	20241223	125300	632392110	9110	9110	9110	9110	150
392	20241223	125200	631025610	9110	9110	9110	9110	0
393	20241223	125100	631025610	9110	9110	9110	9110	0
394	20241223	125000	631025610	9110	9110	9110	9110	772
395	20241223	124900	623992690	9100	9110	9110	9100	8
396	20241223	124800	623919870	9100	9110	9110	9100	266
397	20241223	124700	621496710	9120	9120	9120	9120	5
398	20241223	124600	621451110	9120	9120	9120	9120	10
399	20241223	124500	621359910	9120	9120	9120	9120	0
400	20241223	124400	621359910	9120	9120	9120	9120	5
401	20241223	124300	621314310	9120	9120	9120	9120	0
402	20241223	124200	621314310	9120	9120	9120	9120	22
403	20241223	124100	621113670	9120	9120	9120	9120	0
404	20241223	124000	621113670	9120	9120	9120	9120	1
405	20241223	123900	621104550	9120	9120	9120	9120	0
406	20241223	123800	621104550	9120	9120	9120	9120	50
407	20241223	123700	620648550	9110	9110	9110	9110	16
408	20241223	123600	620502790	9120	9120	9120	9120	5
409	20241223	123500	620457190	9120	9120	9120	9120	5
410	20241223	123400	620411590	9120	9120	9120	9120	7
411	20241223	123300	620347750	9120	9120	9120	9120	5
412	20241223	123200	620302150	9120	9120	9120	9120	0
413	20241223	123100	620302150	9120	9120	9120	9120	191
414	20241223	123000	618560230	9120	9120	9120	9120	0
415	20241223	122900	618560230	9120	9120	9120	9120	587
416	20241223	122800	613206790	9120	9120	9120	9120	0
417	20241223	122700	613206790	9120	9120	9120	9120	3
418	20241223	122600	613179430	9120	9120	9120	9120	0
419	20241223	122500	613179430	9120	9120	9120	9120	0
420	20241223	122400	613179430	9120	9120	9120	9120	0
421	20241223	122300	613179430	9120	9120	9120	9120	0
422	20241223	122200	613179430	9120	9120	9120	9120	0
423	20241223	122100	613179430	9120	9120	9120	9120	138
424	20241223	122000	611920870	9120	9120	9120	9120	0
425	20241223	121900	611920870	9120	9120	9120	9120	0
426	20241223	121800	611920870	9120	9120	9120	9120	0
427	20241223	121700	611920870	9120	9120	9120	9120	13
428	20241223	121600	611802310	9120	9120	9120	9120	0
429	20241223	121500	611802310	9120	9120	9120	9120	0
430	20241223	121400	611802310	9120	9120	9120	9120	0
431	20241223	121300	611802310	9120	9130	9130	9120	101
432	20241223	121200	610881180	9120	9120	9120	9120	0
433	20241223	121100	610881180	9120	9120	9120	9120	90
434	20241223	121000	610060380	9120	9120	9120	9120	10
435	20241223	120900	609969180	9120	9120	9120	9120	100
436	20241223	120800	609057180	9120	9120	9120	9120	12
437	20241223	120700	608947740	9110	9110	9110	9110	206
438	20241223	120600	607071080	9120	9120	9120	9120	0
439	20241223	120500	607071080	9120	9120	9120	9120	0
440	20241223	120400	607071080	9120	9120	9120	9120	0
441	20241223	120300	607071080	9120	9120	9120	9120	1
442	20241223	120200	607061960	9120	9120	9120	9120	3
443	20241223	120100	607034600	9120	9120	9120	9120	0
444	20241223	120000	607034600	9120	9120	9120	9120	1
445	20241223	115900	607025480	9110	9100	9110	9100	18
446	20241223	115800	606861520	9110	9110	9110	9110	6
447	20241223	115700	606806860	9110	9110	9110	9110	0
448	20241223	115600	606806860	9110	9110	9110	9110	0
449	20241223	115500	606806860	9110	9100	9110	9100	102
450	20241223	115400	605877660	9110	9110	9110	9110	0
451	20241223	115300	605877660	9110	9110	9110	9110	0
452	20241223	115200	605877660	9110	9110	9110	9110	172
453	20241223	115100	604310740	9110	9110	9110	9110	1
454	20241223	115000	604301630	9110	9110	9110	9110	0
455	20241223	114900	604301630	9110	9110	9110	9110	927
456	20241223	114800	595856660	9090	9090	9090	9090	795
457	20241223	114700	588630110	9090	9090	9090	9090	0
458	20241223	114600	588630110	9090	9090	9090	9090	0
459	20241223	114500	588630110	9090	9090	9090	9090	0
460	20241223	114400	588630110	9090	9100	9100	9090	500
461	20241223	114300	584083860	9100	9100	9100	9100	4
462	20241223	114200	584047460	9110	9100	9110	9100	203
463	20241223	114100	582199710	9110	9110	9110	9110	0
464	20241223	114000	582199710	9110	9110	9110	9110	4
465	20241223	113900	582163270	9100	9100	9100	9100	100
466	20241223	113800	581253270	9100	9100	9100	9100	21
467	20241223	113700	581062170	9100	9100	9100	9100	0
468	20241223	113600	581062170	9100	9100	9100	9100	10
469	20241223	113500	580971170	9100	9100	9100	9100	0
470	20241223	113400	580971170	9100	9110	9110	9100	101
471	20241223	113300	580052060	9110	9110	9110	9110	0
472	20241223	113200	580052060	9110	9110	9110	9110	15
473	20241223	113100	579915410	9120	9120	9120	9120	0
474	20241223	113000	579915410	9120	9120	9120	9120	0
475	20241223	112900	579915410	9120	9120	9120	9120	0
476	20241223	112800	579915410	9120	9120	9120	9120	109
477	20241223	112700	578921330	9120	9120	9120	9120	0
478	20241223	112600	578921330	9120	9110	9120	9110	35
479	20241223	112500	578602400	9120	9120	9120	9120	0
480	20241223	112400	578602400	9120	9120	9120	9120	102
481	20241223	112300	577672160	9130	9120	9130	9120	16
482	20241223	112200	577526120	9130	9130	9130	9130	1
483	20241223	112100	577516990	9120	9120	9120	9120	0
484	20241223	112000	577516990	9120	9120	9120	9120	36
485	20241223	111900	577188670	9130	9120	9130	9120	260
486	20241223	111800	574817450	9120	9120	9120	9120	0
487	20241223	111700	574817450	9120	9120	9120	9100	158
488	20241223	111600	573377770	9120	9120	9130	9120	157
489	20241223	111500	571945910	9120	9120	9120	9120	2
490	20241223	111400	571927670	9120	9120	9130	9120	103
491	20241223	111300	570988210	9110	9110	9110	9110	77
492	20241223	111200	570286740	9100	9110	9110	9100	161
493	20241223	111100	568821530	9110	9110	9110	9110	6
494	20241223	111000	568766870	9110	9110	9110	9110	5
495	20241223	110900	568721320	9110	9100	9110	9100	18
496	20241223	110800	568557500	9110	9100	9110	9100	875
497	20241223	110700	560594680	9100	9090	9100	9090	81
498	20241223	110600	559858380	9080	9080	9080	9080	400
499	20241223	110500	556226380	9080	9080	9080	9080	116
500	20241223	110400	555173100	9070	9070	9070	9070	0
501	20241223	110300	555173100	9070	9070	9070	9070	0
502	20241223	110200	555173100	9070	9070	9070	9070	21
503	20241223	110100	554982630	9090	9090	9090	9090	0
504	20241223	110000	554982630	9090	9090	9090	9090	131
505	20241223	105900	553791840	9090	9090	9090	9090	3
506	20241223	105800	553764570	9090	9090	9090	9090	0
507	20241223	105700	553764570	9090	9090	9090	9090	5
508	20241223	105600	553719120	9080	9080	9080	9080	766
509	20241223	105500	546763840	9070	9070	9070	9070	100
510	20241223	105400	545856840	9060	9060	9060	9060	500
511	20241223	105300	541326840	9080	9080	9080	9080	380
512	20241223	105200	537876440	9090	9090	9090	9090	148
513	20241223	105100	536531120	9070	9070	9070	9070	0
514	20241223	105000	536531120	9070	9070	9070	9070	69
515	20241223	104900	535905290	9070	9070	9070	9070	110
516	20241223	104800	534907590	9070	9070	9070	9060	338
517	20241223	104700	531842090	9070	9090	9090	9070	20
518	20241223	104600	531660610	9090	9090	9090	9090	110
519	20241223	104500	530660710	9090	9080	9090	9080	179
520	20241223	104400	529035300	9070	9080	9080	9070	202
521	20241223	104300	527203140	9070	9060	9070	9060	66
522	20241223	104200	526604530	9060	9060	9060	9060	5
523	20241223	104100	526559230	9060	9060	9060	9060	50
524	20241223	104000	526106230	9050	9050	9050	9050	0
525	20241223	103900	526106230	9050	9050	9050	9050	0
526	20241223	103800	526106230	9050	9050	9050	9050	0
527	20241223	103700	526106230	9050	9050	9050	9050	0
528	20241223	103600	526106230	9050	9050	9050	9050	100
529	20241223	103500	525201230	9040	9040	9040	9040	100
530	20241223	103400	524297230	9040	9060	9060	9040	557
531	20241223	103300	519251310	9050	9030	9050	9030	392
532	20241223	103200	515705710	9030	9030	9030	9030	0
533	20241223	103100	515705710	9030	9030	9030	9030	16
534	20241223	103000	515561230	9030	9020	9030	9020	326
535	20241223	102900	512617600	9020	9020	9020	9020	12
536	20241223	102800	512509360	9020	9030	9030	9020	1505
537	20241223	102700	498929930	9030	9030	9030	9030	0
538	20241223	102600	498929930	9030	9030	9030	9030	0
539	20241223	102500	498929930	9030	9050	9050	9030	989
540	20241223	102400	489993680	9050	9050	9050	9050	0
541	20241223	102300	489993680	9050	9050	9050	9050	0
542	20241223	102200	489993680	9050	9050	9050	9050	0
543	20241223	102100	489993680	9050	9050	9050	9050	5
544	20241223	102000	489948430	9050	9050	9050	9050	11
545	20241223	101900	489848880	9050	9050	9050	9050	16
546	20241223	101800	489704080	9050	9060	9060	9050	54
547	20241223	101700	489214880	9060	9060	9060	9060	2
548	20241223	101600	489196760	9020	9060	9060	9020	1100
549	20241223	101500	479257530	9060	9060	9060	9060	6
550	20241223	101400	479203170	9060	9060	9060	9040	108
551	20241223	101300	478226690	9060	9060	9060	9060	0
552	20241223	101200	478226690	9060	9060	9060	9050	7
553	20241223	101100	478163290	9040	9060	9060	9030	8033
554	20241223	101000	405622630	9050	9050	9060	9050	242
555	20241223	100900	403432380	9050	9040	9050	9040	1388
556	20241223	100800	390878980	9050	9050	9050	9050	0
557	20241223	100700	390878980	9050	9000	9050	9000	202
558	20241223	100600	389050930	9000	9020	9020	9000	1088
559	20241223	100500	379238930	9050	9010	9050	9010	3427
560	20241223	100400	348292990	9000	9000	9000	8980	1009
561	20241223	100300	339218950	9000	9010	9020	9000	1893
562	20241223	100200	322181450	9000	9010	9010	9000	1989
563	20241223	100100	304268340	9030	9030	9030	9030	5
564	20241223	100000	304223190	9040	9040	9040	9040	0
565	20241223	095900	304223190	9040	9040	9040	9040	0
566	20241223	095800	304223190	9040	9040	9040	9040	0
567	20241223	095700	304223190	9040	9040	9040	9040	20
568	20241223	095600	304042390	9040	9040	9040	9040	0
569	20241223	095500	304042390	9040	9030	9040	9030	301
570	20241223	095400	301324350	9050	9030	9050	9010	354
571	20241223	095300	298130670	9050	9050	9050	9050	52
572	20241223	095200	297660070	9050	9050	9050	9050	294
573	20241223	095100	294999370	9060	9060	9060	9060	5
574	20241223	095000	294954070	9050	9050	9050	9050	207
575	20241223	094900	293080720	9050	9050	9050	9050	0
576	20241223	094800	293080720	9050	9050	9050	9050	11
577	20241223	094700	292981170	9050	9050	9050	9050	1
578	20241223	094600	292972120	9050	9050	9050	9050	23
579	20241223	094500	292763970	9050	9050	9050	9050	109
580	20241223	094400	291777520	9060	9040	9060	9040	69
581	20241223	094300	291152440	9020	9020	9020	9020	0
582	20241223	094200	291152440	9020	9020	9020	9020	0
583	20241223	094100	291152440	9020	9020	9020	9020	0
584	20241223	094000	291152440	9020	9060	9060	9020	114
585	20241223	093900	290123410	9060	9060	9060	9060	0
586	20241223	093800	290123410	9060	9060	9060	9060	23
587	20241223	093700	289915030	9050	9050	9050	9050	250
588	20241223	093600	287652530	9060	9060	9060	8990	3655
589	20241223	093500	254743780	9020	9080	9080	9020	8182
590	20241223	093400	180738640	9110	9110	9110	9110	5
591	20241223	093300	180693090	9090	9090	9090	9090	265
592	20241223	093200	178284240	9080	9080	9080	9080	33
593	20241223	093100	177984600	9080	9100	9100	9080	2143
594	20241223	093000	158500870	9100	9120	9120	9100	367
595	20241223	092900	155157490	9130	9120	9130	9110	790
596	20241223	092800	147952890	9140	9130	9140	9130	1248
597	20241223	092700	136558640	9130	9130	9130	9130	1
598	20241223	092600	136549510	9150	9120	9150	9120	2234
599	20241223	092500	116110170	9130	9130	9130	9130	50
600	20241223	092400	115653670	9130	9140	9140	9130	80
601	20241223	092300	114922770	9120	9130	9130	9120	671
602	20241223	092200	108801420	9130	9130	9130	9130	0
603	20241223	092100	108801420	9130	9130	9130	9130	98
604	20241223	092000	107906680	9130	9150	9150	9130	172
605	20241223	091900	106334060	9140	9140	9160	9140	550
606	20241223	091800	101307020	9160	9170	9170	9150	307
607	20241223	091700	98497860	9170	9170	9170	9140	82
608	20241223	091600	97748100	9170	9150	9170	9150	500
609	20241223	091500	93169020	9150	9170	9170	9150	33
610	20241223	091400	92866970	9160	9160	9160	9160	64
611	20241223	091300	92280730	9160	9180	9180	9160	69
612	20241223	091200	91648360	9170	9160	9170	9160	1802
613	20241223	091100	75130930	9150	9130	9150	9130	1053
614	20241223	091000	65500680	9120	9140	9140	9120	2
615	20241223	090900	65482420	9140	9140	9140	9140	111
616	20241223	090800	64467880	9140	9140	9150	9140	8
617	20241223	090700	64394750	9160	9090	9170	9070	2788
618	20241223	090600	38967380	9100	9050	9100	9040	1801
619	20241223	090500	22684450	9100	9050	9100	9040	1939
620	20241223	090400	5056320	9100	9100	9100	9100	0
621	20241223	090300	5056320	9100	9090	9100	9090	3
622	20241223	090200	5029030	9030	9090	9100	9030	387
623	20241223	090100	1522460	9100	9100	9100	9090	5
624	20241223	090000	1476980	9100	9060	9100	9060	163