KissMeData/091590/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200400	108224145	4260	4260	4260	4260	1334
3	20241224	200300	108224145	4260	4260	4260	4260	0
4	20241224	200200	108224145	4260	4260	4260	4260	0
5	20241224	200100	108224145	4260	4260	4260	4260	0
6	20241224	200000	108224145	4260	4260	4260	4260	0
7	20241224	195900	108224145	4260	4260	4260	4260	0
8	20241224	195800	108224145	4260	4260	4260	4260	0
9	20241224	195700	108224145	4260	4260	4260	4260	0
10	20241224	195600	108224145	4260	4260	4260	4260	0
11	20241224	195500	108224145	4260	4260	4260	4260	0
12	20241224	195400	108224145	4260	4260	4260	4260	0
13	20241224	195300	108224145	4260	4260	4260	4260	0
14	20241224	195200	108224145	4260	4260	4260	4260	0
15	20241224	195100	108224145	4260	4260	4260	4260	0
16	20241224	195000	108224145	4260	4260	4260	4260	0
17	20241224	194900	108224145	4260	4260	4260	4260	0
18	20241224	194800	108224145	4260	4260	4260	4260	0
19	20241224	194700	108224145	4260	4260	4260	4260	0
20	20241224	194600	108224145	4260	4260	4260	4260	0
21	20241224	194500	108224145	4260	4260	4260	4260	0
22	20241224	194400	108224145	4260	4260	4260	4260	0
23	20241224	194300	108224145	4260	4260	4260	4260	0
24	20241224	194200	108224145	4260	4260	4260	4260	0
25	20241224	194100	108224145	4260	4260	4260	4260	0
26	20241224	194000	108224145	4260	4260	4260	4260	0
27	20241224	193900	108224145	4260	4260	4260	4260	0
28	20241224	193800	108224145	4260	4260	4260	4260	0
29	20241224	193700	108224145	4260	4260	4260	4260	0
30	20241224	193600	108224145	4260	4260	4260	4260	0
31	20241224	193500	108224145	4260	4260	4260	4260	0
32	20241224	193400	108224145	4260	4260	4260	4260	1334
33	20241224	193300	108224145	4260	4260	4260	4260	0
34	20241224	193200	108224145	4260	4260	4260	4260	0
35	20241224	193100	108224145	4260	4260	4260	4260	0
36	20241224	193000	108224145	4260	4260	4260	4260	0
37	20241224	192900	108224145	4260	4260	4260	4260	0
38	20241224	192800	108224145	4260	4260	4260	4260	0
39	20241224	192700	108224145	4260	4260	4260	4260	0
40	20241224	192600	108224145	4260	4260	4260	4260	0
41	20241224	192500	108224145	4260	4260	4260	4260	0
42	20241224	192400	108224145	4260	4260	4260	4260	0
43	20241224	192300	108224145	4260	4260	4260	4260	0
44	20241224	192200	108224145	4260	4260	4260	4260	0
45	20241224	192100	108224145	4260	4260	4260	4260	0
46	20241224	192000	108224145	4260	4260	4260	4260	0
47	20241224	191900	108224145	4260	4260	4260	4260	0
48	20241224	191800	108224145	4260	4260	4260	4260	0
49	20241224	191700	108224145	4260	4260	4260	4260	0
50	20241224	191600	108224145	4260	4260	4260	4260	0
51	20241224	191500	108224145	4260	4260	4260	4260	0
52	20241224	191400	108224145	4260	4260	4260	4260	0
53	20241224	191300	108224145	4260	4260	4260	4260	0
54	20241224	191200	108224145	4260	4260	4260	4260	0
55	20241224	191100	108224145	4260	4260	4260	4260	0
56	20241224	191000	108224145	4260	4260	4260	4260	0
57	20241224	190900	108224145	4260	4260	4260	4260	0
58	20241224	190800	108224145	4260	4260	4260	4260	0
59	20241224	190700	108224145	4260	4260	4260	4260	0
60	20241224	190600	108224145	4260	4260	4260	4260	0
61	20241224	190500	108224145	4260	4260	4260	4260	0
62	20241224	190400	108224145	4260	4260	4260	4260	1334
63	20241224	190300	108224145	4260	4260	4260	4260	0
64	20241224	190200	108224145	4260	4260	4260	4260	0
65	20241224	190100	108224145	4260	4260	4260	4260	0
66	20241224	190000	108224145	4260	4260	4260	4260	0
67	20241224	185900	108224145	4260	4260	4260	4260	0
68	20241224	185800	108224145	4260	4260	4260	4260	0
69	20241224	185700	108224145	4260	4260	4260	4260	0
70	20241224	185600	108224145	4260	4260	4260	4260	0
71	20241224	185500	108224145	4260	4260	4260	4260	0
72	20241224	185400	108224145	4260	4260	4260	4260	0
73	20241224	185300	108224145	4260	4260	4260	4260	0
74	20241224	185200	108224145	4260	4260	4260	4260	0
75	20241224	185100	108224145	4260	4260	4260	4260	0
76	20241224	185000	108224145	4260	4260	4260	4260	0
77	20241224	184900	108224145	4260	4260	4260	4260	0
78	20241224	184800	108224145	4260	4260	4260	4260	0
79	20241224	184700	108224145	4260	4260	4260	4260	0
80	20241224	184600	108224145	4260	4260	4260	4260	0
81	20241224	184500	108224145	4260	4260	4260	4260	0
82	20241224	184400	108224145	4260	4260	4260	4260	0
83	20241224	184300	108224145	4260	4260	4260	4260	0
84	20241224	184200	108224145	4260	4260	4260	4260	0
85	20241224	184100	108224145	4260	4260	4260	4260	0
86	20241224	184000	108224145	4260	4260	4260	4260	0
87	20241224	183900	108224145	4260	4260	4260	4260	0
88	20241224	183800	108224145	4260	4260	4260	4260	0
89	20241224	183700	108224145	4260	4260	4260	4260	0
90	20241224	183600	108224145	4260	4260	4260	4260	0
91	20241224	183500	108224145	4260	4260	4260	4260	0
92	20241224	183400	108224145	4260	4260	4260	4260	1334
93	20241224	183300	108224145	4260	4260	4260	4260	0
94	20241224	183200	108224145	4260	4260	4260	4260	0
95	20241224	183100	108224145	4260	4260	4260	4260	0
96	20241224	183000	108224145	4260	4260	4260	4260	0
97	20241224	182900	108224145	4260	4260	4260	4260	0
98	20241224	182800	108224145	4260	4260	4260	4260	0
99	20241224	182700	108224145	4260	4260	4260	4260	0
100	20241224	182600	108224145	4260	4260	4260	4260	0
101	20241224	182500	108224145	4260	4260	4260	4260	0
102	20241224	182400	108224145	4260	4260	4260	4260	0
103	20241224	182300	108224145	4260	4260	4260	4260	0
104	20241224	182200	108224145	4260	4260	4260	4260	0
105	20241224	182100	108224145	4260	4260	4260	4260	0
106	20241224	182000	108224145	4260	4260	4260	4260	0
107	20241224	181900	108224145	4260	4260	4260	4260	0
108	20241224	181800	108224145	4260	4260	4260	4260	0
109	20241224	181700	108224145	4260	4260	4260	4260	0
110	20241224	181600	108224145	4260	4260	4260	4260	0
111	20241224	181500	108224145	4260	4260	4260	4260	0
112	20241224	181400	108224145	4260	4260	4260	4260	0
113	20241224	181300	108224145	4260	4260	4260	4260	0
114	20241224	181200	108224145	4260	4260	4260	4260	0
115	20241224	181100	108224145	4260	4260	4260	4260	0
116	20241224	181000	108224145	4260	4260	4260	4260	0
117	20241224	180900	108224145	4260	4260	4260	4260	0
118	20241224	180800	108224145	4260	4260	4260	4260	0
119	20241224	180700	108224145	4260	4260	4260	4260	0
120	20241224	180600	108224145	4260	4260	4260	4260	0
121	20241224	180500	108224145	4260	4260	4260	4260	0
122	20241224	180400	108224145	4260	4260	4260	4260	1334
123	20241224	180300	108224145	4260	4260	4260	4260	0
124	20241224	180200	108224145	4260	4260	4260	4260	0
125	20241224	180100	108224145	4260	4260	4260	4260	0
126	20241224	180000	108224145	4260	4260	4260	4260	0
127	20241224	175900	108224145	4260	4260	4260	4260	0
128	20241224	175800	108224145	4260	4260	4260	4260	0
129	20241224	175700	108224145	4260	4260	4260	4260	0
130	20241224	175600	108224145	4260	4260	4260	4260	0
131	20241224	175500	108224145	4260	4260	4260	4260	0
132	20241224	175400	108224145	4260	4260	4260	4260	0
133	20241224	175300	108224145	4260	4260	4260	4260	0
134	20241224	175200	108224145	4260	4260	4260	4260	0
135	20241224	175100	108224145	4260	4260	4260	4260	0
136	20241224	175000	108224145	4260	4260	4260	4260	0
137	20241224	174900	108224145	4260	4260	4260	4260	0
138	20241224	174800	108224145	4260	4260	4260	4260	0
139	20241224	174700	108224145	4260	4260	4260	4260	0
140	20241224	174600	108224145	4260	4260	4260	4260	0
141	20241224	174500	108224145	4260	4260	4260	4260	0
142	20241224	174400	108224145	4260	4260	4260	4260	0
143	20241224	174300	108224145	4260	4260	4260	4260	0
144	20241224	174200	108224145	4260	4260	4260	4260	0
145	20241224	174100	108224145	4260	4260	4260	4260	0
146	20241224	174000	108224145	4260	4260	4260	4260	0
147	20241224	173900	108224145	4260	4260	4260	4260	0
148	20241224	173800	108224145	4260	4260	4260	4260	0
149	20241224	173700	108224145	4260	4260	4260	4260	0
150	20241224	173600	108224145	4260	4260	4260	4260	0
151	20241224	173500	108224145	4260	4260	4260	4260	0
152	20241224	173400	108224145	4260	4260	4260	4260	1334
153	20241224	173300	108224145	4260	4260	4260	4260	0
154	20241224	173200	108224145	4260	4260	4260	4260	0
155	20241224	173100	108224145	4260	4260	4260	4260	0
156	20241224	173000	108224145	4260	4260	4260	4260	0
157	20241224	172900	108224145	4260	4260	4260	4260	0
158	20241224	172800	108224145	4260	4260	4260	4260	0
159	20241224	172700	108224145	4260	4260	4260	4260	0
160	20241224	172600	108224145	4260	4260	4260	4260	0
161	20241224	172500	108224145	4260	4260	4260	4260	0
162	20241224	172400	108224145	4260	4260	4260	4260	0
163	20241224	172300	108224145	4260	4260	4260	4260	0
164	20241224	172200	108224145	4260	4260	4260	4260	0
165	20241224	172100	108224145	4260	4260	4260	4260	0
166	20241224	172000	108224145	4260	4260	4260	4260	0
167	20241224	171900	108224145	4260	4260	4260	4260	0
168	20241224	171800	108224145	4260	4260	4260	4260	0
169	20241224	171700	108224145	4260	4260	4260	4260	0
170	20241224	171600	108224145	4260	4260	4260	4260	0
171	20241224	171500	108224145	4260	4260	4260	4260	0
172	20241224	171400	108224145	4260	4260	4260	4260	0
173	20241224	171300	108224145	4260	4260	4260	4260	0
174	20241224	171200	108224145	4260	4260	4260	4260	0
175	20241224	171100	108224145	4260	4260	4260	4260	0
176	20241224	171000	108224145	4260	4260	4260	4260	0
177	20241224	170900	108224145	4260	4260	4260	4260	0
178	20241224	170800	108224145	4260	4260	4260	4260	0
179	20241224	170700	108224145	4260	4260	4260	4260	0
180	20241224	170600	108224145	4260	4260	4260	4260	0
181	20241224	170500	108224145	4260	4260	4260	4260	0
182	20241224	170400	108224145	4260	4260	4260	4260	1334
183	20241224	170300	108224145	4260	4260	4260	4260	0
184	20241224	170200	108224145	4260	4260	4260	4260	0
185	20241224	170100	108224145	4260	4260	4260	4260	0
186	20241224	170000	108224145	4260	4260	4260	4260	0
187	20241224	165900	108224145	4260	4260	4260	4260	0
188	20241224	165800	108224145	4260	4260	4260	4260	0
189	20241224	165700	108224145	4260	4260	4260	4260	0
190	20241224	165600	108224145	4260	4260	4260	4260	0
191	20241224	165500	108224145	4260	4260	4260	4260	0
192	20241224	165400	108224145	4260	4260	4260	4260	0
193	20241224	165300	108224145	4260	4260	4260	4260	0
194	20241224	165200	108224145	4260	4260	4260	4260	0
195	20241224	165100	108224145	4260	4260	4260	4260	0
196	20241224	165000	108224145	4260	4260	4260	4260	0
197	20241224	164900	108224145	4260	4260	4260	4260	0
198	20241224	164800	108224145	4260	4260	4260	4260	0
199	20241224	164700	108224145	4260	4260	4260	4260	0
200	20241224	164600	108224145	4260	4260	4260	4260	0
201	20241224	164500	108224145	4260	4260	4260	4260	0
202	20241224	164400	108224145	4260	4260	4260	4260	0
203	20241224	164300	108224145	4260	4260	4260	4260	0
204	20241224	164200	108224145	4260	4260	4260	4260	0
205	20241224	164100	108224145	4260	4260	4260	4260	0
206	20241224	164000	108224145	4260	4260	4260	4260	0
207	20241224	163900	108224145	4260	4260	4260	4260	0
208	20241224	163800	108224145	4260	4260	4260	4260	0
209	20241224	163700	108224145	4260	4260	4260	4260	0
210	20241224	163600	108224145	4260	4260	4260	4260	0
211	20241224	163500	108224145	4260	4260	4260	4260	0
212	20241224	163400	108224145	4260	4260	4260	4260	1334
213	20241224	163300	108224145	4260	4260	4260	4260	0
214	20241224	163200	108224145	4260	4260	4260	4260	0
215	20241224	163100	108224145	4260	4260	4260	4260	0
216	20241224	163000	108224145	4260	4260	4260	4260	0
217	20241224	162900	108224145	4260	4260	4260	4260	0
218	20241224	162800	108224145	4260	4260	4260	4260	0
219	20241224	162700	108224145	4260	4260	4260	4260	0
220	20241224	162600	108224145	4260	4260	4260	4260	0
221	20241224	162500	108224145	4260	4260	4260	4260	0
222	20241224	162400	108224145	4260	4260	4260	4260	0
223	20241224	162300	108224145	4260	4260	4260	4260	0
224	20241224	162200	108224145	4260	4260	4260	4260	0
225	20241224	162100	108224145	4260	4260	4260	4260	0
226	20241224	162000	108224145	4260	4260	4260	4260	0
227	20241224	161900	108224145	4260	4260	4260	4260	0
228	20241224	161800	108224145	4260	4260	4260	4260	0
229	20241224	161700	108224145	4260	4260	4260	4260	0
230	20241224	161600	108224145	4260	4260	4260	4260	0
231	20241224	161500	108224145	4260	4260	4260	4260	0
232	20241224	161400	108224145	4260	4260	4260	4260	0
233	20241224	161300	108224145	4260	4260	4260	4260	0
234	20241224	161200	108224145	4260	4260	4260	4260	0
235	20241224	161100	108224145	4260	4260	4260	4260	0
236	20241224	161000	108224145	4260	4260	4260	4260	0
237	20241224	160900	108224145	4260	4260	4260	4260	0
238	20241224	160800	108224145	4260	4260	4260	4260	0
239	20241224	160700	108224145	4260	4260	4260	4260	0
240	20241224	160600	108224145	4260	4260	4260	4260	0
241	20241224	160500	108224145	4260	4260	4260	4260	0
242	20241224	160400	108224145	4260	4260	4260	4260	1334
243	20241224	160300	108224145	4260	4260	4260	4260	0
244	20241224	160200	108224145	4260	4260	4260	4260	0
245	20241224	160100	108224145	4260	4260	4260	4260	0
246	20241224	160000	108224145	4260	4260	4260	4260	0
247	20241224	155900	108224145	4260	4260	4260	4260	0
248	20241224	155800	108224145	4260	4260	4260	4260	0
249	20241224	155700	108224145	4260	4260	4260	4260	0
250	20241224	155600	108224145	4260	4260	4260	4260	0
251	20241224	155500	108224145	4260	4260	4260	4260	0
252	20241224	155400	108224145	4260	4260	4260	4260	0
253	20241224	155300	108224145	4260	4260	4260	4260	0
254	20241224	155200	108224145	4260	4260	4260	4260	0
255	20241224	155100	108224145	4260	4260	4260	4260	0
256	20241224	155000	108224145	4260	4260	4260	4260	0
257	20241224	154900	108224145	4260	4260	4260	4260	0
258	20241224	154800	108224145	4260	4260	4260	4260	0
259	20241224	154700	108224145	4260	4260	4260	4260	0
260	20241224	154600	108224145	4260	4260	4260	4260	0
261	20241224	154500	108224145	4260	4260	4260	4260	0
262	20241224	154400	108224145	4260	4260	4260	4260	0
263	20241224	154300	108224145	4260	4260	4260	4260	0
264	20241224	154200	108224145	4260	4260	4260	4260	0
265	20241224	154100	108224145	4260	4260	4260	4260	0
266	20241224	154000	108224145	4260	4260	4260	4260	0
267	20241224	153900	108224145	4260	4260	4260	4260	0
268	20241224	153800	108224145	4260	4260	4260	4260	0
269	20241224	153700	108224145	4260	4260	4260	4260	0
270	20241224	153600	108224145	4260	4260	4260	4260	0
271	20241224	153500	108224145	4260	4260	4260	4260	0
272	20241224	153400	108224145	4260	4260	4260	4260	1334
273	20241224	153300	108224145	4260	4260	4260	4260	0
274	20241224	153200	108224145	4260	4260	4260	4260	0
275	20241224	153100	108224145	4260	4260	4260	4260	0
276	20241224	153000	108224145	4260	4260	4260	4260	1334
277	20241224	152900	102541305	4260	4260	4260	4260	0
278	20241224	152800	102541305	4260	4260	4260	4260	0
279	20241224	152700	102541305	4260	4260	4260	4260	0
280	20241224	152600	102541305	4260	4260	4260	4260	0
281	20241224	152500	102541305	4260	4260	4260	4260	0
282	20241224	152400	102541305	4260	4260	4260	4260	0
283	20241224	152300	102541305	4260	4260	4260	4260	0
284	20241224	152200	102541305	4260	4260	4260	4260	0
285	20241224	152100	102541305	4260	4260	4260	4260	0
286	20241224	152000	102541305	4260	4260	4260	4260	0
287	20241224	151900	102541305	4260	4260	4260	4260	0
288	20241224	151800	102541305	4260	4260	4260	4260	0
289	20241224	151700	102541305	4260	4260	4260	4260	0
290	20241224	151600	102541305	4260	4260	4260	4260	1
291	20241224	151500	102537045	4260	4260	4260	4260	0
292	20241224	151400	102537045	4260	4255	4260	4255	96
293	20241224	151300	102128560	4255	4260	4260	4255	15
294	20241224	151200	102064730	4245	4245	4245	4245	0
295	20241224	151100	102064730	4245	4245	4245	4245	0
296	20241224	151000	102064730	4245	4245	4245	4245	4
297	20241224	150900	102047750	4260	4260	4260	4260	0
298	20241224	150800	102047750	4260	4260	4260	4260	0
299	20241224	150700	102047750	4260	4260	4260	4260	0
300	20241224	150600	102047750	4260	4260	4260	4260	0
301	20241224	150500	102047750	4260	4260	4260	4260	0
302	20241224	150400	102047750	4260	4260	4260	4260	0
303	20241224	150300	102047750	4260	4260	4260	4260	0
304	20241224	150200	102047750	4260	4260	4260	4260	0
305	20241224	150100	102047750	4260	4260	4260	4260	0
306	20241224	150000	102047750	4260	4260	4260	4260	0
307	20241224	145900	102047750	4260	4260	4260	4260	0
308	20241224	145800	102047750	4260	4260	4260	4260	0
309	20241224	145700	102047750	4260	4260	4260	4260	0
310	20241224	145600	102047750	4260	4260	4260	4260	70
311	20241224	145500	101749550	4260	4260	4260	4260	0
312	20241224	145400	101749550	4260	4260	4260	4260	0
313	20241224	145300	101749550	4260	4260	4260	4260	0
314	20241224	145200	101749550	4260	4260	4260	4260	0
315	20241224	145100	101749550	4260	4260	4260	4260	29
316	20241224	145000	101626010	4250	4250	4250	4250	219
317	20241224	144900	100695260	4260	4260	4260	4260	0
318	20241224	144800	100695260	4260	4260	4260	4260	0
319	20241224	144700	100695260	4260	4260	4260	4260	0
320	20241224	144600	100695260	4260	4260	4260	4260	0
321	20241224	144500	100695260	4260	4250	4260	4250	485
322	20241224	144400	98634000	4250	4250	4250	4250	89
323	20241224	144300	98255750	4260	4260	4260	4260	0
324	20241224	144200	98255750	4260	4260	4260	4260	1
325	20241224	144100	98251490	4245	4245	4245	4245	25
326	20241224	144000	98145365	4270	4270	4270	4270	0
327	20241224	143900	98145365	4270	4270	4270	4270	0
328	20241224	143800	98145365	4270	4270	4270	4270	0
329	20241224	143700	98145365	4270	4270	4270	4270	0
330	20241224	143600	98145365	4270	4270	4270	4270	1
331	20241224	143500	98141095	4240	4240	4240	4240	0
332	20241224	143400	98141095	4240	4270	4270	4240	415
333	20241224	143300	96376995	4270	4270	4270	4270	0
334	20241224	143200	96376995	4270	4270	4270	4270	0
335	20241224	143100	96376995	4270	4270	4270	4270	0
336	20241224	143000	96376995	4270	4270	4270	4270	0
337	20241224	142900	96376995	4270	4270	4270	4270	0
338	20241224	142800	96376995	4270	4270	4270	4270	0
339	20241224	142700	96376995	4270	4270	4270	4270	0
340	20241224	142600	96376995	4270	4270	4270	4270	0
341	20241224	142500	96376995	4270	4270	4270	4270	0
342	20241224	142400	96376995	4270	4270	4270	4270	0
343	20241224	142300	96376995	4270	4270	4270	4270	9
344	20241224	142200	96338565	4245	4245	4245	4245	0
345	20241224	142100	96338565	4245	4245	4245	4245	0
346	20241224	142000	96338565	4245	4245	4245	4245	303
347	20241224	141900	95052330	4245	4245	4245	4245	150
348	20241224	141800	94415580	4270	4270	4270	4270	0
349	20241224	141700	94415580	4270	4270	4270	4270	0
350	20241224	141600	94415580	4270	4270	4270	4270	0
351	20241224	141500	94415580	4270	4270	4270	4270	0
352	20241224	141400	94415580	4270	4270	4270	4270	0
353	20241224	141300	94415580	4270	4255	4270	4245	317
354	20241224	141200	93067255	4275	4275	4275	4275	0
355	20241224	141100	93067255	4275	4275	4275	4275	0
356	20241224	141000	93067255	4275	4275	4275	4275	0
357	20241224	140900	93067255	4275	4275	4275	4275	0
358	20241224	140800	93067255	4275	4275	4275	4275	0
359	20241224	140700	93067255	4275	4255	4275	4255	790
360	20241224	140600	89705785	4255	4255	4255	4255	15
361	20241224	140500	89641960	4255	4255	4255	4255	0
362	20241224	140400	89641960	4255	4255	4255	4255	0
363	20241224	140300	89641960	4255	4255	4255	4240	517
364	20241224	140200	87448075	4255	4255	4255	4255	0
365	20241224	140100	87448075	4255	4255	4255	4245	200
366	20241224	140000	86598075	4260	4250	4260	4250	201
367	20241224	135900	85743815	4250	4250	4250	4250	6
368	20241224	135800	85718315	4260	4260	4260	4260	10
369	20241224	135700	85675715	4260	4260	4260	4260	0
370	20241224	135600	85675715	4260	4260	4260	4260	24
371	20241224	135500	85573475	4255	4260	4260	4255	76
372	20241224	135400	85249960	4260	4260	4260	4260	700
373	20241224	135300	82267960	4275	4275	4275	4275	0
374	20241224	135200	82267960	4275	4275	4275	4275	0
375	20241224	135100	82267960	4275	4265	4275	4265	5
376	20241224	135000	82246625	4275	4275	4275	4275	0
377	20241224	134900	82246625	4275	4270	4275	4270	2
378	20241224	134800	82238080	4265	4275	4275	4265	224
379	20241224	134700	81280720	4275	4275	4275	4275	0
380	20241224	134600	81280720	4275	4275	4275	4275	0
381	20241224	134500	81280720	4275	4275	4275	4275	0
382	20241224	134400	81280720	4275	4275	4275	4275	0
383	20241224	134300	81280720	4275	4275	4275	4275	0
384	20241224	134200	81280720	4275	4275	4275	4275	0
385	20241224	134100	81280720	4275	4275	4275	4275	0
386	20241224	134000	81280720	4275	4275	4275	4275	0
387	20241224	133900	81280720	4275	4275	4275	4275	1
388	20241224	133800	81276445	4265	4265	4265	4265	5
389	20241224	133700	81255120	4275	4255	4275	4255	45
390	20241224	133600	81063625	4255	4255	4255	4255	0
391	20241224	133500	81063625	4255	4255	4255	4255	2
392	20241224	133400	81055115	4275	4275	4275	4275	0
393	20241224	133300	81055115	4275	4275	4275	4275	0
394	20241224	133200	81055115	4275	4275	4275	4275	0
395	20241224	133100	81055115	4275	4275	4275	4275	0
396	20241224	133000	81055115	4275	4275	4275	4275	1
397	20241224	132900	81050840	4260	4260	4260	4260	0
398	20241224	132800	81050840	4260	4260	4260	4260	2
399	20241224	132700	81042320	4275	4275	4275	4275	0
400	20241224	132600	81042320	4275	4275	4275	4275	0
401	20241224	132500	81042320	4275	4275	4275	4275	0
402	20241224	132400	81042320	4275	4275	4275	4275	0
403	20241224	132300	81042320	4275	4275	4275	4275	2
404	20241224	132200	81033770	4260	4260	4260	4260	0
405	20241224	132100	81033770	4260	4260	4260	4260	1
406	20241224	132000	81029510	4275	4275	4275	4275	0
407	20241224	131900	81029510	4275	4275	4275	4275	0
408	20241224	131800	81029510	4275	4275	4275	4275	0
409	20241224	131700	81029510	4275	4275	4275	4275	0
410	20241224	131600	81029510	4275	4275	4275	4275	0
411	20241224	131500	81029510	4275	4275	4275	4275	0
412	20241224	131400	81029510	4275	4255	4275	4255	10
413	20241224	131300	80986920	4275	4275	4275	4275	0
414	20241224	131200	80986920	4275	4275	4275	4275	0
415	20241224	131100	80986920	4275	4275	4275	4275	0
416	20241224	131000	80986920	4275	4275	4275	4275	0
417	20241224	130900	80986920	4275	4275	4275	4275	0
418	20241224	130800	80986920	4275	4275	4275	4275	0
419	20241224	130700	80986920	4275	4275	4275	4275	0
420	20241224	130600	80986920	4275	4275	4275	4275	0
421	20241224	130500	80986920	4275	4275	4275	4275	6
422	20241224	130400	80961270	4275	4275	4275	4275	128
423	20241224	130300	80414070	4275	4275	4275	4275	0
424	20241224	130200	80414070	4275	4275	4275	4275	2
425	20241224	130100	80405520	4275	4275	4275	4275	0
426	20241224	130000	80405520	4275	4275	4275	4275	0
427	20241224	125900	80405520	4275	4275	4275	4275	0
428	20241224	125800	80405520	4275	4275	4275	4275	0
429	20241224	125700	80405520	4275	4275	4275	4275	0
430	20241224	125600	80405520	4275	4275	4275	4275	0
431	20241224	125500	80405520	4275	4275	4275	4275	2
432	20241224	125400	80396970	4245	4255	4255	4245	350
433	20241224	125300	78911020	4275	4275	4275	4275	0
434	20241224	125200	78911020	4275	4275	4275	4275	0
435	20241224	125100	78911020	4275	4275	4275	4275	0
436	20241224	125000	78911020	4275	4275	4275	4275	0
437	20241224	124900	78911020	4275	4275	4275	4275	0
438	20241224	124800	78911020	4275	4275	4275	4275	0
439	20241224	124700	78911020	4275	4275	4275	4275	0
440	20241224	124600	78911020	4275	4275	4275	4275	0
441	20241224	124500	78911020	4275	4275	4275	4275	0
442	20241224	124400	78911020	4275	4275	4275	4275	0
443	20241224	124300	78911020	4275	4275	4275	4275	0
444	20241224	124200	78911020	4275	4275	4275	4275	0
445	20241224	124100	78911020	4275	4275	4275	4275	0
446	20241224	124000	78911020	4275	4275	4275	4275	0
447	20241224	123900	78911020	4275	4275	4275	4275	0
448	20241224	123800	78911020	4275	4275	4275	4275	0
449	20241224	123700	78911020	4275	4275	4275	4275	0
450	20241224	123600	78911020	4275	4275	4275	4275	0
451	20241224	123500	78911020	4275	4275	4275	4275	1
452	20241224	123400	78906745	4270	4270	4270	4270	0
453	20241224	123300	78906745	4270	4270	4270	4270	10
454	20241224	123200	78864045	4270	4270	4270	4270	10
455	20241224	123100	78821345	4275	4275	4275	4275	0
456	20241224	123000	78821345	4275	4275	4275	4275	0
457	20241224	122900	78821345	4275	4275	4275	4275	0
458	20241224	122800	78821345	4275	4275	4275	4275	0
459	20241224	122700	78821345	4275	4275	4275	4275	5
460	20241224	122600	78799970	4275	4275	4275	4275	2
461	20241224	122500	78791420	4240	4240	4240	4240	50
462	20241224	122400	78579420	4240	4245	4245	4240	1374
463	20241224	122300	72747265	4275	4275	4275	4275	0
464	20241224	122200	72747265	4275	4275	4275	4275	0
465	20241224	122100	72747265	4275	4275	4275	4275	0
466	20241224	122000	72747265	4275	4275	4275	4275	0
467	20241224	121900	72747265	4275	4275	4275	4275	0
468	20241224	121800	72747265	4275	4275	4275	4275	0
469	20241224	121700	72747265	4275	4275	4275	4275	0
470	20241224	121600	72747265	4275	4275	4275	4275	0
471	20241224	121500	72747265	4275	4275	4275	4275	0
472	20241224	121400	72747265	4275	4275	4275	4275	0
473	20241224	121300	72747265	4275	4275	4275	4275	0
474	20241224	121200	72747265	4275	4275	4275	4275	0
475	20241224	121100	72747265	4275	4275	4275	4275	0
476	20241224	121000	72747265	4275	4275	4275	4275	0
477	20241224	120900	72747265	4275	4275	4275	4275	0
478	20241224	120800	72747265	4275	4275	4275	4275	0
479	20241224	120700	72747265	4275	4275	4275	4275	0
480	20241224	120600	72747265	4275	4275	4275	4275	0
481	20241224	120500	72747265	4275	4275	4275	4275	0
482	20241224	120400	72747265	4275	4275	4275	4275	0
483	20241224	120300	72747265	4275	4275	4275	4275	0
484	20241224	120200	72747265	4275	4275	4275	4275	0
485	20241224	120100	72747265	4275	4275	4275	4275	0
486	20241224	120000	72747265	4275	4275	4275	4275	0
487	20241224	115900	72747265	4275	4275	4275	4275	0
488	20241224	115800	72747265	4275	4275	4275	4275	0
489	20241224	115700	72747265	4275	4275	4275	4275	0
490	20241224	115600	72747265	4275	4275	4275	4275	0
491	20241224	115500	72747265	4275	4275	4275	4275	0
492	20241224	115400	72747265	4275	4275	4275	4275	0
493	20241224	115300	72747265	4275	4275	4275	4275	0
494	20241224	115200	72747265	4275	4275	4275	4275	0
495	20241224	115100	72747265	4275	4275	4275	4275	0
496	20241224	115000	72747265	4275	4275	4275	4275	0
497	20241224	114900	72747265	4275	4275	4275	4275	0
498	20241224	114800	72747265	4275	4275	4275	4275	0
499	20241224	114700	72747265	4275	4275	4275	4275	0
500	20241224	114600	72747265	4275	4270	4275	4270	140
501	20241224	114500	72149445	4250	4250	4250	4250	2
502	20241224	114400	72140945	4275	4275	4275	4275	0
503	20241224	114300	72140945	4275	4275	4275	4275	0
504	20241224	114200	72140945	4275	4275	4275	4275	0
505	20241224	114100	72140945	4275	4275	4275	4275	0
506	20241224	114000	72140945	4275	4275	4275	4275	0
507	20241224	113900	72140945	4275	4275	4275	4275	0
508	20241224	113800	72140945	4275	4275	4275	4275	0
509	20241224	113700	72140945	4275	4270	4275	4270	66
510	20241224	113600	71859120	4275	4275	4275	4275	0
511	20241224	113500	71859120	4275	4275	4275	4275	0
512	20241224	113400	71859120	4275	4275	4275	4275	0
513	20241224	113300	71859120	4275	4270	4275	4270	100
514	20241224	113200	71432115	4270	4270	4270	4270	3
515	20241224	113100	71419305	4250	4250	4250	4245	111
516	20241224	113000	70948075	4250	4250	4250	4250	0
517	20241224	112900	70948075	4250	4250	4250	4250	0
518	20241224	112800	70948075	4250	4250	4250	4250	4
519	20241224	112700	70931075	4280	4280	4280	4280	70
520	20241224	112600	70631475	4280	4280	4280	4280	0
521	20241224	112500	70631475	4280	4280	4280	4280	0
522	20241224	112400	70631475	4280	4280	4280	4280	0
523	20241224	112300	70631475	4280	4280	4280	4280	0
524	20241224	112200	70631475	4280	4280	4280	4280	6
525	20241224	112100	70605795	4280	4280	4280	4280	0
526	20241224	112000	70605795	4280	4280	4280	4280	0
527	20241224	111900	70605795	4280	4280	4280	4280	0
528	20241224	111800	70605795	4280	4250	4280	4245	11
529	20241224	111700	70558910	4280	4280	4280	4280	0
530	20241224	111600	70558910	4280	4280	4280	4280	0
531	20241224	111500	70558910	4280	4280	4280	4280	0
532	20241224	111400	70558910	4280	4280	4280	4280	0
533	20241224	111300	70558910	4280	4280	4280	4280	0
534	20241224	111200	70558910	4280	4280	4280	4280	0
535	20241224	111100	70558910	4280	4280	4280	4280	0
536	20241224	111000	70558910	4280	4280	4280	4280	0
537	20241224	110900	70558910	4280	4280	4280	4280	0
538	20241224	110800	70558910	4280	4245	4280	4245	3
539	20241224	110700	70546110	4280	4275	4280	4275	50
540	20241224	110600	70332355	4275	4270	4275	4270	14
541	20241224	110500	70272570	4240	4240	4240	4240	0
542	20241224	110400	70272570	4240	4240	4240	4240	0
543	20241224	110300	70272570	4240	4240	4240	4240	12
544	20241224	110200	70221690	4280	4280	4280	4280	0
545	20241224	110100	70221690	4280	4280	4280	4280	0
546	20241224	110000	70221690	4280	4280	4280	4280	0
547	20241224	105900	70221690	4280	4280	4280	4280	0
548	20241224	105800	70221690	4280	4280	4280	4280	0
549	20241224	105700	70221690	4280	4280	4280	4280	0
550	20241224	105600	70221690	4280	4270	4280	4270	250
551	20241224	105500	69153370	4270	4265	4270	4265	46
552	20241224	105400	68957175	4265	4260	4265	4260	2
553	20241224	105300	68948650	4225	4225	4225	4225	239
554	20241224	105200	67938875	4265	4265	4265	4265	0
555	20241224	105100	67938875	4265	4265	4265	4265	0
556	20241224	105000	67938875	4265	4265	4265	4265	0
557	20241224	104900	67938875	4265	4265	4265	4265	0
558	20241224	104800	67938875	4265	4265	4265	4265	0
559	20241224	104700	67938875	4265	4265	4265	4265	0
560	20241224	104600	67938875	4265	4265	4265	4265	0
561	20241224	104500	67938875	4265	4265	4265	4265	0
562	20241224	104400	67938875	4265	4265	4265	4265	0
563	20241224	104300	67938875	4265	4265	4265	4265	0
564	20241224	104200	67938875	4265	4265	4265	4265	0
565	20241224	104100	67938875	4265	4265	4265	4265	0
566	20241224	104000	67938875	4265	4265	4265	4265	0
567	20241224	103900	67938875	4265	4265	4265	4265	0
568	20241224	103800	67938875	4265	4265	4265	4265	1
569	20241224	103700	67934610	4225	4225	4225	4225	34
570	20241224	103600	67790960	4265	4265	4265	4265	0
571	20241224	103500	67790960	4265	4265	4265	4265	0
572	20241224	103400	67790960	4265	4265	4265	4265	0
573	20241224	103300	67790960	4265	4265	4265	4265	0
574	20241224	103200	67790960	4265	4225	4265	4225	501
575	20241224	103100	65674195	4265	4230	4270	4225	463
576	20241224	103000	63717580	4270	4270	4270	4270	0
577	20241224	102900	63717580	4270	4270	4270	4270	0
578	20241224	102800	63717580	4270	4270	4270	4270	10
579	20241224	102700	63674880	4270	4230	4270	4230	257
580	20241224	102600	62578815	4230	4230	4230	4230	15
581	20241224	102500	62515365	4270	4260	4270	4260	97
582	20241224	102400	62101665	4230	4230	4230	4230	30
583	20241224	102300	61974765	4270	4270	4270	4270	0
584	20241224	102200	61974765	4270	4270	4270	4270	0
585	20241224	102100	61974765	4270	4270	4270	4270	0
586	20241224	102000	61974765	4270	4270	4270	4270	0
587	20241224	101900	61974765	4270	4265	4270	4265	100
588	20241224	101800	61548250	4265	4260	4265	4260	62
589	20241224	101700	61284065	4230	4245	4245	4230	3295
590	20241224	101600	47342955	4275	4270	4275	4270	2
591	20241224	101500	47334410	4275	4275	4275	4275	5
592	20241224	101400	47313035	4280	4280	4280	4280	0
593	20241224	101300	47313035	4280	4280	4280	4280	0
594	20241224	101200	47313035	4280	4280	4280	4280	0
595	20241224	101100	47313035	4280	4280	4280	4280	0
596	20241224	101000	47313035	4280	4280	4280	4280	0
597	20241224	100900	47313035	4280	4280	4280	4280	0
598	20241224	100800	47313035	4280	4280	4280	4280	0
599	20241224	100700	47313035	4280	4280	4280	4280	0
600	20241224	100600	47313035	4280	4280	4280	4280	0
601	20241224	100500	47313035	4280	4275	4280	4275	2
602	20241224	100400	47304480	4235	4235	4235	4235	1
603	20241224	100300	47300245	4250	4250	4250	4250	286
604	20241224	100200	46084745	4290	4290	4290	4290	0
605	20241224	100100	46084745	4290	4290	4290	4290	0
606	20241224	100000	46084745	4290	4290	4290	4290	0
607	20241224	095900	46084745	4290	4290	4290	4290	0
608	20241224	095800	46084745	4290	4290	4290	4290	35
609	20241224	095700	45934595	4295	4295	4295	4295	0
610	20241224	095600	45934595	4295	4295	4295	4295	0
611	20241224	095500	45934595	4295	4295	4295	4295	0
612	20241224	095400	45934595	4295	4295	4295	4295	0
613	20241224	095300	45934595	4295	4295	4295	4295	0
614	20241224	095200	45934595	4295	4295	4295	4295	0
615	20241224	095100	45934595	4295	4295	4295	4295	0
616	20241224	095000	45934595	4295	4295	4295	4295	0
617	20241224	094900	45934595	4295	4295	4295	4295	0
618	20241224	094800	45934595	4295	4250	4295	4250	364
619	20241224	094700	44374010	4250	4225	4250	4225	438
620	20241224	094600	42517610	4250	4280	4280	4220	3027
621	20241224	094500	29627715	4330	4330	4330	4330	0
622	20241224	094400	29627715	4330	4330	4330	4330	0
623	20241224	094300	29627715	4330	4330	4330	4330	0
624	20241224	094200	29627715	4330	4315	4330	4315	150
625	20241224	094100	28979455	4275	4325	4330	4275	155
626	20241224	094000	28311420	4330	4330	4330	4330	0
627	20241224	093900	28311420	4330	4300	4330	4300	80
628	20241224	093800	27966385	4270	4285	4285	4270	80
629	20241224	093700	27624290	4325	4325	4325	4325	1
630	20241224	093600	27619965	4330	4330	4330	4330	0
631	20241224	093500	27619965	4330	4280	4330	4280	321
632	20241224	093400	26237100	4300	4295	4300	4295	128
633	20241224	093300	25686835	4295	4300	4300	4285	404
634	20241224	093200	23952595	4335	4335	4335	4335	0
635	20241224	093100	23952595	4335	4335	4335	4335	0
636	20241224	093000	23952595	4335	4335	4335	4335	0
637	20241224	092900	23952595	4335	4330	4335	4330	29
638	20241224	092800	23827020	4330	4330	4330	4330	1
639	20241224	092700	23822690	4285	4285	4285	4285	288
640	20241224	092600	22588610	4335	4335	4335	4335	0
641	20241224	092500	22588610	4335	4335	4335	4335	0
642	20241224	092400	22588610	4335	4335	4335	4335	0
643	20241224	092300	22588610	4335	4335	4335	4335	0
644	20241224	092200	22588610	4335	4285	4335	4285	13
645	20241224	092100	22532805	4345	4335	4345	4335	7
646	20241224	092000	22502445	4345	4345	4350	4340	628
647	20241224	091900	19773740	4305	4345	4350	4305	386
648	20241224	091800	18095120	4350	4350	4350	4350	0
649	20241224	091700	18095120	4350	4350	4355	4350	1004
650	20241224	091600	13724665	4365	4365	4365	4365	0
651	20241224	091500	13724665	4365	4300	4365	4300	550
652	20241224	091400	11345295	4300	4270	4300	4270	615
653	20241224	091300	8717890	4300	4300	4300	4300	115
654	20241224	091200	8223390	4330	4330	4330	4330	0
655	20241224	091100	8223390	4330	4330	4330	4330	0
656	20241224	091000	8223390	4330	4330	4330	4330	0
657	20241224	090900	8223390	4330	4330	4330	4330	0
658	20241224	090800	8223390	4330	4300	4330	4270	770
659	20241224	090700	4924780	4330	4325	4330	4325	145
660	20241224	090600	4297650	4330	4300	4330	4300	56
661	20241224	090500	4056295	4370	4370	4370	4370	0
662	20241224	090400	4056295	4370	4370	4370	4370	0
663	20241224	090300	4056295	4370	4370	4370	4370	0
664	20241224	090200	4056295	4370	4325	4370	4325	383
665	20241224	090100	2391365	4325	4290	4325	4285	91
666	20241224	090000	2000525	4330	4285	4350	4285	466