KissMeData/306040/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211200	158273445	4980	4980	4980	4980	2139
3	20241224	211100	158273445	4980	4980	4980	4980	0
4	20241224	211000	158273445	4980	4980	4980	4980	0
5	20241224	210900	158273445	4980	4980	4980	4980	0
6	20241224	210800	158273445	4980	4980	4980	4980	0
7	20241224	210700	158273445	4980	4980	4980	4980	0
8	20241224	210600	158273445	4980	4980	4980	4980	0
9	20241224	210500	158273445	4980	4980	4980	4980	0
10	20241224	210400	158273445	4980	4980	4980	4980	0
11	20241224	210300	158273445	4980	4980	4980	4980	0
12	20241224	210200	158273445	4980	4980	4980	4980	0
13	20241224	210100	158273445	4980	4980	4980	4980	0
14	20241224	210000	158273445	4980	4980	4980	4980	0
15	20241224	205900	158273445	4980	4980	4980	4980	0
16	20241224	205800	158273445	4980	4980	4980	4980	0
17	20241224	205700	158273445	4980	4980	4980	4980	0
18	20241224	205600	158273445	4980	4980	4980	4980	0
19	20241224	205500	158273445	4980	4980	4980	4980	0
20	20241224	205400	158273445	4980	4980	4980	4980	0
21	20241224	205300	158273445	4980	4980	4980	4980	0
22	20241224	205200	158273445	4980	4980	4980	4980	0
23	20241224	205100	158273445	4980	4980	4980	4980	0
24	20241224	205000	158273445	4980	4980	4980	4980	0
25	20241224	204900	158273445	4980	4980	4980	4980	0
26	20241224	204800	158273445	4980	4980	4980	4980	0
27	20241224	204700	158273445	4980	4980	4980	4980	0
28	20241224	204600	158273445	4980	4980	4980	4980	0
29	20241224	204500	158273445	4980	4980	4980	4980	0
30	20241224	204400	158273445	4980	4980	4980	4980	0
31	20241224	204300	158273445	4980	4980	4980	4980	0
32	20241224	204200	158273445	4980	4980	4980	4980	2139
33	20241224	204100	158273445	4980	4980	4980	4980	0
34	20241224	204000	158273445	4980	4980	4980	4980	0
35	20241224	203900	158273445	4980	4980	4980	4980	0
36	20241224	203800	158273445	4980	4980	4980	4980	0
37	20241224	203700	158273445	4980	4980	4980	4980	0
38	20241224	203600	158273445	4980	4980	4980	4980	0
39	20241224	203500	158273445	4980	4980	4980	4980	0
40	20241224	203400	158273445	4980	4980	4980	4980	0
41	20241224	203300	158273445	4980	4980	4980	4980	0
42	20241224	203200	158273445	4980	4980	4980	4980	0
43	20241224	203100	158273445	4980	4980	4980	4980	0
44	20241224	203000	158273445	4980	4980	4980	4980	0
45	20241224	202900	158273445	4980	4980	4980	4980	0
46	20241224	202800	158273445	4980	4980	4980	4980	0
47	20241224	202700	158273445	4980	4980	4980	4980	0
48	20241224	202600	158273445	4980	4980	4980	4980	0
49	20241224	202500	158273445	4980	4980	4980	4980	0
50	20241224	202400	158273445	4980	4980	4980	4980	0
51	20241224	202300	158273445	4980	4980	4980	4980	0
52	20241224	202200	158273445	4980	4980	4980	4980	0
53	20241224	202100	158273445	4980	4980	4980	4980	0
54	20241224	202000	158273445	4980	4980	4980	4980	0
55	20241224	201900	158273445	4980	4980	4980	4980	0
56	20241224	201800	158273445	4980	4980	4980	4980	0
57	20241224	201700	158273445	4980	4980	4980	4980	0
58	20241224	201600	158273445	4980	4980	4980	4980	0
59	20241224	201500	158273445	4980	4980	4980	4980	0
60	20241224	201400	158273445	4980	4980	4980	4980	0
61	20241224	201300	158273445	4980	4980	4980	4980	0
62	20241224	201200	158273445	4980	4980	4980	4980	2139
63	20241224	201100	158273445	4980	4980	4980	4980	0
64	20241224	201000	158273445	4980	4980	4980	4980	0
65	20241224	200900	158273445	4980	4980	4980	4980	0
66	20241224	200800	158273445	4980	4980	4980	4980	0
67	20241224	200700	158273445	4980	4980	4980	4980	0
68	20241224	200600	158273445	4980	4980	4980	4980	0
69	20241224	200500	158273445	4980	4980	4980	4980	0
70	20241224	200400	158273445	4980	4980	4980	4980	0
71	20241224	200300	158273445	4980	4980	4980	4980	0
72	20241224	200200	158273445	4980	4980	4980	4980	0
73	20241224	200100	158273445	4980	4980	4980	4980	0
74	20241224	200000	158273445	4980	4980	4980	4980	0
75	20241224	195900	158273445	4980	4980	4980	4980	0
76	20241224	195800	158273445	4980	4980	4980	4980	0
77	20241224	195700	158273445	4980	4980	4980	4980	0
78	20241224	195600	158273445	4980	4980	4980	4980	0
79	20241224	195500	158273445	4980	4980	4980	4980	0
80	20241224	195400	158273445	4980	4980	4980	4980	0
81	20241224	195300	158273445	4980	4980	4980	4980	0
82	20241224	195200	158273445	4980	4980	4980	4980	0
83	20241224	195100	158273445	4980	4980	4980	4980	0
84	20241224	195000	158273445	4980	4980	4980	4980	0
85	20241224	194900	158273445	4980	4980	4980	4980	0
86	20241224	194800	158273445	4980	4980	4980	4980	0
87	20241224	194700	158273445	4980	4980	4980	4980	0
88	20241224	194600	158273445	4980	4980	4980	4980	0
89	20241224	194500	158273445	4980	4980	4980	4980	0
90	20241224	194400	158273445	4980	4980	4980	4980	0
91	20241224	194300	158273445	4980	4980	4980	4980	0
92	20241224	194200	158273445	4980	4980	4980	4980	2139
93	20241224	194100	158273445	4980	4980	4980	4980	0
94	20241224	194000	158273445	4980	4980	4980	4980	0
95	20241224	193900	158273445	4980	4980	4980	4980	0
96	20241224	193800	158273445	4980	4980	4980	4980	0
97	20241224	193700	158273445	4980	4980	4980	4980	0
98	20241224	193600	158273445	4980	4980	4980	4980	0
99	20241224	193500	158273445	4980	4980	4980	4980	0
100	20241224	193400	158273445	4980	4980	4980	4980	0
101	20241224	193300	158273445	4980	4980	4980	4980	0
102	20241224	193200	158273445	4980	4980	4980	4980	0
103	20241224	193100	158273445	4980	4980	4980	4980	0
104	20241224	193000	158273445	4980	4980	4980	4980	0
105	20241224	192900	158273445	4980	4980	4980	4980	0
106	20241224	192800	158273445	4980	4980	4980	4980	0
107	20241224	192700	158273445	4980	4980	4980	4980	0
108	20241224	192600	158273445	4980	4980	4980	4980	0
109	20241224	192500	158273445	4980	4980	4980	4980	0
110	20241224	192400	158273445	4980	4980	4980	4980	0
111	20241224	192300	158273445	4980	4980	4980	4980	0
112	20241224	192200	158273445	4980	4980	4980	4980	0
113	20241224	192100	158273445	4980	4980	4980	4980	0
114	20241224	192000	158273445	4980	4980	4980	4980	0
115	20241224	191900	158273445	4980	4980	4980	4980	0
116	20241224	191800	158273445	4980	4980	4980	4980	0
117	20241224	191700	158273445	4980	4980	4980	4980	0
118	20241224	191600	158273445	4980	4980	4980	4980	0
119	20241224	191500	158273445	4980	4980	4980	4980	0
120	20241224	191400	158273445	4980	4980	4980	4980	0
121	20241224	191300	158273445	4980	4980	4980	4980	0
122	20241224	191200	158273445	4980	4980	4980	4980	2139
123	20241224	191100	158273445	4980	4980	4980	4980	0
124	20241224	191000	158273445	4980	4980	4980	4980	0
125	20241224	190900	158273445	4980	4980	4980	4980	0
126	20241224	190800	158273445	4980	4980	4980	4980	0
127	20241224	190700	158273445	4980	4980	4980	4980	0
128	20241224	190600	158273445	4980	4980	4980	4980	0
129	20241224	190500	158273445	4980	4980	4980	4980	0
130	20241224	190400	158273445	4980	4980	4980	4980	0
131	20241224	190300	158273445	4980	4980	4980	4980	0
132	20241224	190200	158273445	4980	4980	4980	4980	0
133	20241224	190100	158273445	4980	4980	4980	4980	0
134	20241224	190000	158273445	4980	4980	4980	4980	0
135	20241224	185900	158273445	4980	4980	4980	4980	0
136	20241224	185800	158273445	4980	4980	4980	4980	0
137	20241224	185700	158273445	4980	4980	4980	4980	0
138	20241224	185600	158273445	4980	4980	4980	4980	0
139	20241224	185500	158273445	4980	4980	4980	4980	0
140	20241224	185400	158273445	4980	4980	4980	4980	0
141	20241224	185300	158273445	4980	4980	4980	4980	0
142	20241224	185200	158273445	4980	4980	4980	4980	0
143	20241224	185100	158273445	4980	4980	4980	4980	0
144	20241224	185000	158273445	4980	4980	4980	4980	0
145	20241224	184900	158273445	4980	4980	4980	4980	0
146	20241224	184800	158273445	4980	4980	4980	4980	0
147	20241224	184700	158273445	4980	4980	4980	4980	0
148	20241224	184600	158273445	4980	4980	4980	4980	0
149	20241224	184500	158273445	4980	4980	4980	4980	0
150	20241224	184400	158273445	4980	4980	4980	4980	0
151	20241224	184300	158273445	4980	4980	4980	4980	0
152	20241224	184200	158273445	4980	4980	4980	4980	2139
153	20241224	184100	158273445	4980	4980	4980	4980	0
154	20241224	184000	158273445	4980	4980	4980	4980	0
155	20241224	183900	158273445	4980	4980	4980	4980	0
156	20241224	183800	158273445	4980	4980	4980	4980	0
157	20241224	183700	158273445	4980	4980	4980	4980	0
158	20241224	183600	158273445	4980	4980	4980	4980	0
159	20241224	183500	158273445	4980	4980	4980	4980	0
160	20241224	183400	158273445	4980	4980	4980	4980	0
161	20241224	183300	158273445	4980	4980	4980	4980	0
162	20241224	183200	158273445	4980	4980	4980	4980	0
163	20241224	183100	158273445	4980	4980	4980	4980	0
164	20241224	183000	158273445	4980	4980	4980	4980	0
165	20241224	182900	158273445	4980	4980	4980	4980	0
166	20241224	182800	158273445	4980	4980	4980	4980	0
167	20241224	182700	158273445	4980	4980	4980	4980	0
168	20241224	182600	158273445	4980	4980	4980	4980	0
169	20241224	182500	158273445	4980	4980	4980	4980	0
170	20241224	182400	158273445	4980	4980	4980	4980	0
171	20241224	182300	158273445	4980	4980	4980	4980	0
172	20241224	182200	158273445	4980	4980	4980	4980	0
173	20241224	182100	158273445	4980	4980	4980	4980	0
174	20241224	182000	158273445	4980	4980	4980	4980	0
175	20241224	181900	158273445	4980	4980	4980	4980	0
176	20241224	181800	158273445	4980	4980	4980	4980	0
177	20241224	181700	158273445	4980	4980	4980	4980	0
178	20241224	181600	158273445	4980	4980	4980	4980	0
179	20241224	181500	158273445	4980	4980	4980	4980	0
180	20241224	181400	158273445	4980	4980	4980	4980	0
181	20241224	181300	158273445	4980	4980	4980	4980	0
182	20241224	181200	158273445	4980	4980	4980	4980	2139
183	20241224	181100	158273445	4980	4980	4980	4980	0
184	20241224	181000	158273445	4980	4980	4980	4980	0
185	20241224	180900	158273445	4980	4980	4980	4980	0
186	20241224	180800	158273445	4980	4980	4980	4980	0
187	20241224	180700	158273445	4980	4980	4980	4980	0
188	20241224	180600	158273445	4980	4980	4980	4980	0
189	20241224	180500	158273445	4980	4980	4980	4980	0
190	20241224	180400	158273445	4980	4980	4980	4980	0
191	20241224	180300	158273445	4980	4980	4980	4980	0
192	20241224	180200	158273445	4980	4980	4980	4980	0
193	20241224	180100	158273445	4980	4980	4980	4980	0
194	20241224	180000	158273445	4980	4980	4980	4980	0
195	20241224	175900	158273445	4980	4980	4980	4980	0
196	20241224	175800	158273445	4980	4980	4980	4980	0
197	20241224	175700	158273445	4980	4980	4980	4980	0
198	20241224	175600	158273445	4980	4980	4980	4980	0
199	20241224	175500	158273445	4980	4980	4980	4980	0
200	20241224	175400	158273445	4980	4980	4980	4980	0
201	20241224	175300	158273445	4980	4980	4980	4980	0
202	20241224	175200	158273445	4980	4980	4980	4980	0
203	20241224	175100	158273445	4980	4980	4980	4980	0
204	20241224	175000	158273445	4980	4980	4980	4980	0
205	20241224	174900	158273445	4980	4980	4980	4980	0
206	20241224	174800	158273445	4980	4980	4980	4980	0
207	20241224	174700	158273445	4980	4980	4980	4980	0
208	20241224	174600	158273445	4980	4980	4980	4980	0
209	20241224	174500	158273445	4980	4980	4980	4980	0
210	20241224	174400	158273445	4980	4980	4980	4980	0
211	20241224	174300	158273445	4980	4980	4980	4980	0
212	20241224	174200	158273445	4980	4980	4980	4980	2139
213	20241224	174100	158273445	4980	4980	4980	4980	0
214	20241224	174000	158273445	4980	4980	4980	4980	0
215	20241224	173900	158273445	4980	4980	4980	4980	0
216	20241224	173800	158273445	4980	4980	4980	4980	0
217	20241224	173700	158273445	4980	4980	4980	4980	0
218	20241224	173600	158273445	4980	4980	4980	4980	0
219	20241224	173500	158273445	4980	4980	4980	4980	0
220	20241224	173400	158273445	4980	4980	4980	4980	0
221	20241224	173300	158273445	4980	4980	4980	4980	0
222	20241224	173200	158273445	4980	4980	4980	4980	0
223	20241224	173100	158273445	4980	4980	4980	4980	0
224	20241224	173000	158273445	4980	4980	4980	4980	0
225	20241224	172900	158273445	4980	4980	4980	4980	0
226	20241224	172800	158273445	4980	4980	4980	4980	0
227	20241224	172700	158273445	4980	4980	4980	4980	0
228	20241224	172600	158273445	4980	4980	4980	4980	0
229	20241224	172500	158273445	4980	4980	4980	4980	0
230	20241224	172400	158273445	4980	4980	4980	4980	0
231	20241224	172300	158273445	4980	4980	4980	4980	0
232	20241224	172200	158273445	4980	4980	4980	4980	0
233	20241224	172100	158273445	4980	4980	4980	4980	0
234	20241224	172000	158273445	4980	4980	4980	4980	0
235	20241224	171900	158273445	4980	4980	4980	4980	0
236	20241224	171800	158273445	4980	4980	4980	4980	0
237	20241224	171700	158273445	4980	4980	4980	4980	0
238	20241224	171600	158273445	4980	4980	4980	4980	0
239	20241224	171500	158273445	4980	4980	4980	4980	0
240	20241224	171400	158273445	4980	4980	4980	4980	0
241	20241224	171300	158273445	4980	4980	4980	4980	0
242	20241224	171200	158273445	4980	4980	4980	4980	2139
243	20241224	171100	158273445	4980	4980	4980	4980	0
244	20241224	171000	158273445	4980	4980	4980	4980	0
245	20241224	170900	158273445	4980	4980	4980	4980	0
246	20241224	170800	158273445	4980	4980	4980	4980	0
247	20241224	170700	158273445	4980	4980	4980	4980	0
248	20241224	170600	158273445	4980	4980	4980	4980	0
249	20241224	170500	158273445	4980	4980	4980	4980	0
250	20241224	170400	158273445	4980	4980	4980	4980	0
251	20241224	170300	158273445	4980	4980	4980	4980	0
252	20241224	170200	158273445	4980	4980	4980	4980	0
253	20241224	170100	158273445	4980	4980	4980	4980	0
254	20241224	170000	158273445	4980	4980	4980	4980	0
255	20241224	165900	158273445	4980	4980	4980	4980	0
256	20241224	165800	158273445	4980	4980	4980	4980	0
257	20241224	165700	158273445	4980	4980	4980	4980	0
258	20241224	165600	158273445	4980	4980	4980	4980	0
259	20241224	165500	158273445	4980	4980	4980	4980	0
260	20241224	165400	158273445	4980	4980	4980	4980	0
261	20241224	165300	158273445	4980	4980	4980	4980	0
262	20241224	165200	158273445	4980	4980	4980	4980	0
263	20241224	165100	158273445	4980	4980	4980	4980	0
264	20241224	165000	158273445	4980	4980	4980	4980	0
265	20241224	164900	158273445	4980	4980	4980	4980	0
266	20241224	164800	158273445	4980	4980	4980	4980	0
267	20241224	164700	158273445	4980	4980	4980	4980	0
268	20241224	164600	158273445	4980	4980	4980	4980	0
269	20241224	164500	158273445	4980	4980	4980	4980	0
270	20241224	164400	158273445	4980	4980	4980	4980	0
271	20241224	164300	158273445	4980	4980	4980	4980	0
272	20241224	164200	158273445	4980	4980	4980	4980	2139
273	20241224	164100	158273445	4980	4980	4980	4980	0
274	20241224	164000	158273445	4980	4980	4980	4980	0
275	20241224	163900	158273445	4980	4980	4980	4980	0
276	20241224	163800	158273445	4980	4980	4980	4980	0
277	20241224	163700	158273445	4980	4980	4980	4980	0
278	20241224	163600	158273445	4980	4980	4980	4980	0
279	20241224	163500	158273445	4980	4980	4980	4980	0
280	20241224	163400	158273445	4980	4980	4980	4980	0
281	20241224	163300	158273445	4980	4980	4980	4980	0
282	20241224	163200	158273445	4980	4980	4980	4980	0
283	20241224	163100	158273445	4980	4980	4980	4980	0
284	20241224	163000	158273445	4980	4980	4980	4980	0
285	20241224	162900	158273445	4980	4980	4980	4980	0
286	20241224	162800	158273445	4980	4980	4980	4980	0
287	20241224	162700	158273445	4980	4980	4980	4980	0
288	20241224	162600	158273445	4980	4980	4980	4980	0
289	20241224	162500	158273445	4980	4980	4980	4980	0
290	20241224	162400	158273445	4980	4980	4980	4980	0
291	20241224	162300	158273445	4980	4980	4980	4980	0
292	20241224	162200	158273445	4980	4980	4980	4980	0
293	20241224	162100	158273445	4980	4980	4980	4980	0
294	20241224	162000	158273445	4980	4980	4980	4980	0
295	20241224	161900	158273445	4980	4980	4980	4980	0
296	20241224	161800	158273445	4980	4980	4980	4980	0
297	20241224	161700	158273445	4980	4980	4980	4980	0
298	20241224	161600	158273445	4980	4980	4980	4980	0
299	20241224	161500	158273445	4980	4980	4980	4980	0
300	20241224	161400	158273445	4980	4980	4980	4980	0
301	20241224	161300	158273445	4980	4980	4980	4980	0
302	20241224	161200	158273445	4980	4980	4980	4980	2139
303	20241224	161100	158273445	4980	4980	4980	4980	0
304	20241224	161000	158273445	4980	4980	4980	4980	0
305	20241224	160900	158273445	4980	4980	4980	4980	0
306	20241224	160800	158273445	4980	4980	4980	4980	0
307	20241224	160700	158273445	4980	4980	4980	4980	0
308	20241224	160600	158273445	4980	4980	4980	4980	0
309	20241224	160500	158273445	4980	4980	4980	4980	0
310	20241224	160400	158273445	4980	4980	4980	4980	0
311	20241224	160300	158273445	4980	4980	4980	4980	0
312	20241224	160200	158273445	4980	4980	4980	4980	0
313	20241224	160100	158273445	4980	4980	4980	4980	0
314	20241224	160000	158273445	4980	4980	4980	4980	0
315	20241224	155900	158273445	4980	4980	4980	4980	0
316	20241224	155800	158273445	4980	4980	4980	4980	0
317	20241224	155700	158273445	4980	4980	4980	4980	0
318	20241224	155600	158273445	4980	4980	4980	4980	0
319	20241224	155500	158273445	4980	4980	4980	4980	0
320	20241224	155400	158273445	4980	4980	4980	4980	0
321	20241224	155300	158273445	4980	4980	4980	4980	0
322	20241224	155200	158273445	4980	4980	4980	4980	0
323	20241224	155100	158273445	4980	4980	4980	4980	0
324	20241224	155000	158273445	4980	4980	4980	4980	0
325	20241224	154900	158273445	4980	4980	4980	4980	0
326	20241224	154800	158273445	4980	4980	4980	4980	0
327	20241224	154700	158273445	4980	4980	4980	4980	0
328	20241224	154600	158273445	4980	4980	4980	4980	0
329	20241224	154500	158273445	4980	4980	4980	4980	0
330	20241224	154400	158273445	4980	4980	4980	4980	0
331	20241224	154300	158273445	4980	4980	4980	4980	0
332	20241224	154200	158273445	4980	4980	4980	4980	2139
333	20241224	154100	158273445	4980	4980	4980	4980	0
334	20241224	154000	158273445	4980	4980	4980	4980	0
335	20241224	153900	158273445	4980	4980	4980	4980	0
336	20241224	153800	158273445	4980	4980	4980	4980	0
337	20241224	153700	158273445	4980	4980	4980	4980	0
338	20241224	153600	158273445	4980	4980	4980	4980	0
339	20241224	153500	158273445	4980	4980	4980	4980	0
340	20241224	153400	158273445	4980	4980	4980	4980	0
341	20241224	153300	158273445	4980	4980	4980	4980	0
342	20241224	153200	158273445	4980	4980	4980	4980	0
343	20241224	153100	158273445	4980	4980	4980	4980	0
344	20241224	153000	158273445	4980	4980	4980	4980	2139
345	20241224	152900	147621225	5070	5070	5070	5070	0
346	20241224	152800	147621225	5070	5070	5070	5070	0
347	20241224	152700	147621225	5070	5070	5070	5070	0
348	20241224	152600	147621225	5070	5070	5070	5070	0
349	20241224	152500	147621225	5070	5070	5070	5070	0
350	20241224	152400	147621225	5070	5070	5070	5070	0
351	20241224	152300	147621225	5070	5070	5070	5070	0
352	20241224	152200	147621225	5070	5070	5070	5070	0
353	20241224	152100	147621225	5070	5070	5070	5070	0
354	20241224	152000	147621225	5070	5070	5070	5070	0
355	20241224	151900	147621225	5070	5010	5070	5010	571
356	20241224	151800	144754215	5000	5010	5010	5000	224
357	20241224	151700	143634205	5010	5010	5010	5010	1
358	20241224	151600	143629195	5010	5010	5010	5010	0
359	20241224	151500	143629195	5010	5010	5020	5010	4
360	20241224	151400	143609145	5000	5000	5000	5000	0
361	20241224	151300	143609145	5000	5000	5000	5000	0
362	20241224	151200	143609145	5000	5000	5000	5000	77
363	20241224	151100	143224145	5000	5000	5000	5000	0
364	20241224	151000	143224145	5000	5000	5000	5000	20
365	20241224	150900	143124145	5000	5000	5000	5000	6
366	20241224	150800	143094145	5000	5000	5000	5000	11
367	20241224	150700	143039145	5000	5000	5020	4995	21
368	20241224	150600	142934035	4995	4995	5020	4995	32
369	20241224	150500	142773740	5020	4995	5020	4995	27
370	20241224	150400	142638700	5010	4995	5010	4995	19
371	20241224	150300	142543750	4995	4995	4995	4995	17
372	20241224	150200	142458835	5020	4995	5020	4995	1543
373	20241224	150100	134720620	4995	4995	5000	4995	10
374	20241224	150000	134670665	4995	4995	4995	4995	24
375	20241224	145900	134550785	4995	4995	4995	4995	11
376	20241224	145800	134495840	4995	4995	4995	4995	22
377	20241224	145700	134385950	4995	4995	4995	4995	21
378	20241224	145600	134281055	4995	4995	5000	4995	11
379	20241224	145500	134226100	4995	4995	4995	4995	26
380	20241224	145400	134096230	4995	4995	5000	4995	16
381	20241224	145300	134016300	4995	4995	5000	4995	11
382	20241224	145200	133961345	4995	4995	5000	4995	21
383	20241224	145100	133856440	4995	5000	5000	4995	21
384	20241224	145000	133751520	5000	5000	5000	5000	12
385	20241224	144900	133691520	5010	5000	5010	5000	18
386	20241224	144800	133601510	5010	5000	5010	5000	19
387	20241224	144700	133506460	5000	5000	5000	5000	15
388	20241224	144600	133431460	5000	5000	5000	5000	16
389	20241224	144500	133351460	5000	5000	5000	5000	1615
390	20241224	144400	125276460	5000	5010	5010	5000	525
391	20241224	144300	122646400	5020	5020	5020	5020	30
392	20241224	144200	122495800	5020	5020	5030	5020	17
393	20241224	144100	122410440	5020	5020	5020	5020	28
394	20241224	144000	122269880	5020	5020	5020	5020	8
395	20241224	143900	122229720	5020	5020	5020	5020	20
396	20241224	143800	122129320	5020	5020	5020	5020	20
397	20241224	143700	122028920	5020	5020	5020	5020	12
398	20241224	143600	121968680	5020	5020	5020	5020	17
399	20241224	143500	121883340	5060	5020	5060	5020	24
400	20241224	143400	121762670	5080	5020	5080	5020	380
401	20241224	143300	119843500	5020	5020	5040	5020	34
402	20241224	143200	119672400	5020	5010	5020	5010	23
403	20241224	143100	119557060	5010	5010	5010	5010	17
404	20241224	143000	119471890	5010	5010	5010	5010	20
405	20241224	142900	119371690	5010	5010	5020	5010	13
406	20241224	142800	119306550	5010	5010	5010	5010	39
407	20241224	142700	119111160	5010	5020	5020	5010	18
408	20241224	142600	119020920	5020	5010	5020	5010	8
409	20241224	142500	118980800	5010	5010	5010	5010	23
410	20241224	142400	118865570	5010	5010	5010	5010	22
411	20241224	142300	118755350	5010	5010	5010	5010	11
412	20241224	142200	118700240	5010	5020	5020	5010	22
413	20241224	142100	118590010	5010	5010	5020	5010	19
414	20241224	142000	118494800	5010	5010	5010	5010	21
415	20241224	141900	118389590	5010	5010	5010	5010	14
416	20241224	141800	118319450	5010	5010	5020	5010	13
417	20241224	141700	118254300	5010	5010	5010	5010	21
418	20241224	141600	118149090	5010	5010	5040	5010	53
419	20241224	141500	117882840	5010	5010	5010	5010	17
420	20241224	141400	117797670	5010	5010	5020	5010	38
421	20241224	141300	117607280	5000	5000	5010	5000	25
422	20241224	141200	117482270	5000	5000	5000	5000	5
423	20241224	141100	117457270	5010	4995	5060	4995	148
424	20241224	141000	116713415	4995	4995	5030	4995	107
425	20241224	140900	116175550	5000	4995	5000	4995	544
426	20241224	140800	113458255	5030	4995	5030	4995	71
427	20241224	140700	113102540	5000	4995	5000	4995	26
428	20241224	140600	112972655	4995	5000	5000	4995	19
429	20241224	140500	112877730	4995	4995	5000	4995	20
430	20241224	140400	112777815	4995	4995	5000	4995	14
431	20241224	140300	112707880	4995	5000	5000	4995	22
432	20241224	140200	112597955	5000	5000	5000	4995	14
433	20241224	140100	112527995	4995	5000	5000	4995	21
434	20241224	140000	112423060	4995	5010	5010	4995	95
435	20241224	135900	111948065	5010	5000	5010	5000	14
436	20241224	135800	111878035	5000	5000	5000	5000	181
437	20241224	135700	110973035	4995	4995	4995	4995	24
438	20241224	135600	110853155	4995	5010	5010	4995	848
439	20241224	135500	106613165	5010	5010	5010	5010	22
440	20241224	135400	106502945	5010	5010	5010	5010	23
441	20241224	135300	106387715	5010	5000	5010	5000	16
442	20241224	135200	106307645	5000	5000	5020	5000	25
443	20241224	135100	106182555	5020	4995	5020	4995	107
444	20241224	135000	105645660	4995	5000	5000	4995	20
445	20241224	134900	105545690	5010	4995	5010	4995	18
446	20241224	134800	105455730	4995	5000	5000	4995	18
447	20241224	134700	105365815	4995	4995	5000	4995	29
448	20241224	134600	105220925	4995	4995	5000	4995	23
449	20241224	134500	105106020	4995	5000	5000	4995	951
450	20241224	134400	100351050	5010	5020	5020	5010	230
451	20241224	134300	99198700	5020	5020	5040	5020	21
452	20241224	134200	99093220	5020	5010	5050	5010	15
453	20241224	134100	99017900	5010	5020	5020	5010	25
454	20241224	134000	98892550	5060	5030	5060	5020	19
455	20241224	133900	98797030	5030	5040	5040	5030	20
456	20241224	133800	98696420	5030	5040	5060	5030	22
457	20241224	133700	98585610	5040	5050	5060	5040	20
458	20241224	133600	98484560	5040	5040	5060	5040	28
459	20241224	133500	98343270	5060	5060	5060	5060	0
460	20241224	133400	98343270	5060	5060	5060	5060	3
461	20241224	133300	98328090	5060	5060	5060	5060	0
462	20241224	133200	98328090	5060	5060	5060	5060	0
463	20241224	133100	98328090	5060	5040	5060	5040	37
464	20241224	133000	98141130	5060	5060	5060	5060	0
465	20241224	132900	98141130	5060	5060	5060	5060	0
466	20241224	132800	98141130	5060	5060	5060	5060	0
467	20241224	132700	98141130	5060	5060	5060	5060	0
468	20241224	132600	98141130	5060	5010	5060	5010	709
469	20241224	132500	94588940	5010	5000	5010	5000	649
470	20241224	132400	91343410	5000	5000	5000	5000	0
471	20241224	132300	91343410	5000	5000	5000	5000	0
472	20241224	132200	91343410	5000	5000	5000	5000	0
473	20241224	132100	91343410	5000	5000	5000	5000	6
474	20241224	132000	91313410	5000	5000	5000	5000	40
475	20241224	131900	91113410	5000	5030	5040	5000	1197
476	20241224	131800	85125260	5040	5040	5040	5040	0
477	20241224	131700	85125260	5040	5040	5040	5040	0
478	20241224	131600	85125260	5040	5020	5040	5020	52
479	20241224	131500	84864160	5020	5030	5030	5020	951
480	20241224	131400	80089190	5040	5040	5040	5040	0
481	20241224	131300	80089190	5040	5040	5040	5040	5
482	20241224	131200	80063990	5040	5040	5040	5040	3
483	20241224	131100	80048870	5040	5040	5040	5040	200
484	20241224	131000	79040870	5030	5030	5030	5030	28
485	20241224	130900	78900030	5030	5030	5030	5030	0
486	20241224	130800	78900030	5030	5030	5040	5030	376
487	20241224	130700	77008740	5040	5060	5060	5040	384
488	20241224	130600	75071500	5060	5060	5060	5060	0
489	20241224	130500	75071500	5060	5060	5060	5060	4
490	20241224	130400	75051260	5050	5050	5050	5050	5
491	20241224	130300	75026010	5060	5060	5060	5060	52
492	20241224	130200	74762890	5060	5060	5060	5060	0
493	20241224	130100	74762890	5060	5060	5060	5060	0
494	20241224	130000	74762890	5060	5080	5080	5060	317
495	20241224	125900	73158070	5090	5090	5090	5090	0
496	20241224	125800	73158070	5090	5090	5090	5090	0
497	20241224	125700	73158070	5090	5090	5090	5090	0
498	20241224	125600	73158070	5090	5090	5090	5090	0
499	20241224	125500	73158070	5090	5090	5090	5090	0
500	20241224	125400	73158070	5090	5090	5090	5090	0
501	20241224	125300	73158070	5090	5090	5090	5090	0
502	20241224	125200	73158070	5090	5090	5090	5090	0
503	20241224	125100	73158070	5090	5090	5090	5090	33
504	20241224	125000	72990100	5090	5090	5090	5090	0
505	20241224	124900	72990100	5090	5090	5090	5090	4
506	20241224	124800	72969740	5100	5100	5100	5100	0
507	20241224	124700	72969740	5100	5100	5100	5100	5
508	20241224	124600	72944240	5090	5090	5090	5090	1
509	20241224	124500	72939150	5090	5090	5090	5090	0
510	20241224	124400	72939150	5090	5090	5090	5090	0
511	20241224	124300	72939150	5090	5090	5090	5090	1
512	20241224	124200	72934060	5060	5060	5060	5060	0
513	20241224	124100	72934060	5060	5060	5060	5060	0
514	20241224	124000	72934060	5060	5060	5060	5060	0
515	20241224	123900	72934060	5060	5100	5100	5060	636
516	20241224	123800	69709680	5100	5100	5100	5100	0
517	20241224	123700	69709680	5100	5100	5100	5100	0
518	20241224	123600	69709680	5100	5100	5100	5100	0
519	20241224	123500	69709680	5100	5110	5110	5100	4
520	20241224	123400	69689260	5110	5110	5110	5110	1
521	20241224	123300	69684150	5110	5110	5110	5110	2
522	20241224	123200	69673930	5100	5100	5100	5100	0
523	20241224	123100	69673930	5100	5100	5100	5100	0
524	20241224	123000	69673930	5100	5100	5100	5100	0
525	20241224	122900	69673930	5100	5100	5100	5100	0
526	20241224	122800	69673930	5100	5100	5100	5100	0
527	20241224	122700	69673930	5100	5100	5100	5100	0
528	20241224	122600	69673930	5100	5100	5100	5100	0
529	20241224	122500	69673930	5100	5100	5100	5100	0
530	20241224	122400	69673930	5100	5110	5110	5100	3
531	20241224	122300	69658610	5100	5100	5100	5100	0
532	20241224	122200	69658610	5100	5100	5100	5100	1
533	20241224	122100	69653510	5110	5110	5110	5110	0
534	20241224	122000	69653510	5110	5110	5110	5110	0
535	20241224	121900	69653510	5110	5110	5110	5110	1
536	20241224	121800	69648400	5120	5120	5120	5120	0
537	20241224	121700	69648400	5120	5120	5120	5120	0
538	20241224	121600	69648400	5120	5120	5120	5120	0
539	20241224	121500	69648400	5120	5120	5120	5120	0
540	20241224	121400	69648400	5120	5120	5120	5120	0
541	20241224	121300	69648400	5120	5120	5120	5120	0
542	20241224	121200	69648400	5120	5120	5120	5120	4
543	20241224	121100	69627920	5090	5090	5090	5090	0
544	20241224	121000	69627920	5090	5090	5090	5090	0
545	20241224	120900	69627920	5090	5100	5100	5090	10
546	20241224	120800	69577000	5130	5130	5130	5130	0
547	20241224	120700	69577000	5130	5130	5130	5130	0
548	20241224	120600	69577000	5130	5130	5130	5130	0
549	20241224	120500	69577000	5130	5130	5130	5130	0
550	20241224	120400	69577000	5130	5130	5130	5130	5
551	20241224	120300	69551350	5130	5130	5130	5130	2
552	20241224	120200	69541090	5100	5100	5100	5100	0
553	20241224	120100	69541090	5100	5100	5100	5100	0
554	20241224	120000	69541090	5100	5100	5100	5100	0
555	20241224	115900	69541090	5100	5130	5130	5100	45
556	20241224	115800	69311440	5130	5130	5130	5130	0
557	20241224	115700	69311440	5130	5120	5130	5120	13
558	20241224	115600	69244850	5090	5090	5090	5090	0
559	20241224	115500	69244850	5090	5090	5090	5090	1
560	20241224	115400	69239760	5130	5130	5130	5130	0
561	20241224	115300	69239760	5130	5130	5130	5130	0
562	20241224	115200	69239760	5130	5130	5130	5130	0
563	20241224	115100	69239760	5130	5130	5130	5130	0
564	20241224	115000	69239760	5130	5130	5130	5130	0
565	20241224	114900	69239760	5130	5130	5130	5130	0
566	20241224	114800	69239760	5130	5130	5130	5130	0
567	20241224	114700	69239760	5130	5130	5130	5130	0
568	20241224	114600	69239760	5130	5130	5130	5130	0
569	20241224	114500	69239760	5130	5130	5130	5130	0
570	20241224	114400	69239760	5130	5130	5130	5130	0
571	20241224	114300	69239760	5130	5130	5130	5130	0
572	20241224	114200	69239760	5130	5130	5130	5130	0
573	20241224	114100	69239760	5130	5100	5130	5100	2
574	20241224	114000	69229530	5130	5130	5130	5130	0
575	20241224	113900	69229530	5130	5110	5130	5110	195
576	20241224	113800	68232950	5110	5110	5110	5110	0
577	20241224	113700	68232950	5110	5110	5110	5110	0
578	20241224	113600	68232950	5110	5080	5110	5080	180
579	20241224	113500	67318460	5080	5080	5080	5080	1
580	20241224	113400	67313380	5080	5080	5080	5080	0
581	20241224	113300	67313380	5080	5080	5080	5080	22
582	20241224	113200	67201620	5080	5080	5080	5080	0
583	20241224	113100	67201620	5080	5080	5080	5080	0
584	20241224	113000	67201620	5080	5080	5080	5080	77
585	20241224	112900	66810460	5080	5080	5080	5080	0
586	20241224	112800	66810460	5080	5080	5080	5080	0
587	20241224	112700	66810460	5080	5080	5080	5080	0
588	20241224	112600	66810460	5080	5080	5080	5080	100
589	20241224	112500	66302460	5080	5080	5080	5080	0
590	20241224	112400	66302460	5080	5080	5080	5080	0
591	20241224	112300	66302460	5080	5070	5080	5070	18
592	20241224	112200	66211070	5080	5080	5080	5080	0
593	20241224	112100	66211070	5080	5080	5080	5080	0
594	20241224	112000	66211070	5080	5080	5080	5080	0
595	20241224	111900	66211070	5080	5080	5080	5080	0
596	20241224	111800	66211070	5080	5080	5080	5080	0
597	20241224	111700	66211070	5080	5080	5080	5080	0
598	20241224	111600	66211070	5080	5080	5080	5080	0
599	20241224	111500	66211070	5080	5080	5080	5080	0
600	20241224	111400	66211070	5080	5060	5080	5060	71
601	20241224	111300	65850810	5080	5070	5080	5070	85
602	20241224	111200	65419840	5070	5070	5070	5070	88
603	20241224	111100	64973680	5070	5060	5070	5060	57
604	20241224	111000	64684970	5070	5070	5070	5070	25
605	20241224	110900	64558220	5050	5050	5050	5050	0
606	20241224	110800	64558220	5050	5050	5050	5050	0
607	20241224	110700	64558220	5050	5070	5070	5050	3014
608	20241224	110600	49337340	5060	5060	5060	5060	7
609	20241224	110500	49301920	5050	5050	5050	5050	0
610	20241224	110400	49301920	5050	5050	5050	5050	0
611	20241224	110300	49301920	5050	5050	5050	5050	0
612	20241224	110200	49301920	5050	5050	5050	5050	0
613	20241224	110100	49301920	5050	5050	5050	5050	10
614	20241224	110000	49251420	5050	5050	5050	5050	0
615	20241224	105900	49251420	5050	5050	5050	5050	0
616	20241224	105800	49251420	5050	5050	5050	5050	0
617	20241224	105700	49251420	5050	5050	5050	5050	0
618	20241224	105600	49251420	5050	5050	5050	5050	29
619	20241224	105500	49104970	5060	5070	5070	5060	79
620	20241224	105400	48705140	5070	5070	5070	5070	0
621	20241224	105300	48705140	5070	5070	5070	5070	0
622	20241224	105200	48705140	5070	5070	5070	5070	0
623	20241224	105100	48705140	5070	5070	5070	5070	0
624	20241224	105000	48705140	5070	5070	5070	5070	5
625	20241224	104900	48679790	5060	5060	5060	5060	0
626	20241224	104800	48679790	5060	5060	5060	5060	0
627	20241224	104700	48679790	5060	5060	5060	5060	0
628	20241224	104600	48679790	5060	5060	5060	5060	15
629	20241224	104500	48603890	5070	5060	5070	5060	5
630	20241224	104400	48578570	5060	5060	5060	5060	123
631	20241224	104300	47956190	5040	5060	5060	5040	345
632	20241224	104200	46212550	5060	5060	5060	5060	0
633	20241224	104100	46212550	5060	5060	5060	5060	53
634	20241224	104000	45944370	5060	5060	5060	5060	0
635	20241224	103900	45944370	5060	5060	5060	5060	0
636	20241224	103800	45944370	5060	5060	5060	5060	0
637	20241224	103700	45944370	5060	5060	5060	5060	0
638	20241224	103600	45944370	5060	5060	5060	5060	0
639	20241224	103500	45944370	5060	5060	5060	5060	2
640	20241224	103400	45934250	5060	5060	5060	5060	0
641	20241224	103300	45934250	5060	5060	5060	5060	0
642	20241224	103200	45934250	5060	5060	5060	5060	13
643	20241224	103100	45868470	5050	5050	5050	5050	0
644	20241224	103000	45868470	5050	5050	5050	5050	0
645	20241224	102900	45868470	5050	5060	5060	5050	209
646	20241224	102800	44812940	5060	5060	5060	5060	0
647	20241224	102700	44812940	5060	5060	5060	5060	0
648	20241224	102600	44812940	5060	5060	5060	5060	0
649	20241224	102500	44812940	5060	5060	5060	5060	0
650	20241224	102400	44812940	5060	5060	5060	5060	1
651	20241224	102300	44807880	5060	5060	5060	5060	0
652	20241224	102200	44807880	5060	5060	5060	5060	0
653	20241224	102100	44807880	5060	5060	5060	5060	0
654	20241224	102000	44807880	5060	5060	5060	5060	0
655	20241224	101900	44807880	5060	5060	5060	5060	0
656	20241224	101800	44807880	5060	5060	5060	5060	0
657	20241224	101700	44807880	5060	5050	5060	5050	32
658	20241224	101600	44646070	5060	5060	5060	5060	0
659	20241224	101500	44646070	5060	5060	5060	5060	0
660	20241224	101400	44646070	5060	5060	5060	5060	0
661	20241224	101300	44646070	5060	5060	5060	5060	0
662	20241224	101200	44646070	5060	5060	5060	5060	6
663	20241224	101100	44615710	5060	5060	5060	5060	0
664	20241224	101000	44615710	5060	5060	5060	5060	17
665	20241224	100900	44529690	5060	5050	5060	5050	86
666	20241224	100800	44095370	5050	5050	5050	5050	0
667	20241224	100700	44095370	5050	5050	5050	5050	1
668	20241224	100600	44090320	5040	5040	5040	5040	19
669	20241224	100500	43994560	5050	5050	5050	5050	0
670	20241224	100400	43994560	5050	5050	5050	5050	0
671	20241224	100300	43994560	5050	5050	5050	5050	0
672	20241224	100200	43994560	5050	5050	5050	5050	0
673	20241224	100100	43994560	5050	5050	5050	5050	0
674	20241224	100000	43994560	5050	5050	5050	5050	0
675	20241224	095900	43994560	5050	5050	5050	5050	21
676	20241224	095800	43888510	5030	5030	5030	5030	422
677	20241224	095700	41765850	5040	5050	5050	5040	985
678	20241224	095600	36798170	5060	5060	5060	5060	0
679	20241224	095500	36798170	5060	5060	5060	5060	154
680	20241224	095400	36018930	5080	5080	5080	5080	0
681	20241224	095300	36018930	5080	5080	5080	5080	0
682	20241224	095200	36018930	5080	5080	5080	5080	0
683	20241224	095100	36018930	5080	5080	5080	5080	0
684	20241224	095000	36018930	5080	5080	5080	5080	5
685	20241224	094900	35993530	5080	5080	5080	5080	1
686	20241224	094800	35988450	5080	5080	5080	5080	2
687	20241224	094700	35978290	5080	5060	5080	5060	14
688	20241224	094600	35907190	5070	5070	5070	5070	29
689	20241224	094500	35760160	5080	5080	5080	5080	13
690	20241224	094400	35694120	5070	5070	5070	5070	0
691	20241224	094300	35694120	5070	5070	5070	5070	0
692	20241224	094200	35694120	5070	5070	5070	5070	5
693	20241224	094100	35668770	5070	5070	5070	5070	4
694	20241224	094000	35648490	5060	5060	5060	5060	0
695	20241224	093900	35648490	5060	5060	5060	5060	119
696	20241224	093800	35046350	5070	5070	5070	5070	0
697	20241224	093700	35046350	5070	5080	5080	5070	206
698	20241224	093600	34001640	5080	5090	5090	5080	186
699	20241224	093500	33056750	5090	5090	5090	5090	33
700	20241224	093400	32888780	5080	5080	5080	5080	188
701	20241224	093300	31933740	5080	5080	5080	5080	0
702	20241224	093200	31933740	5080	5080	5080	5080	40
703	20241224	093100	31730540	5060	5060	5060	5060	15
704	20241224	093000	31654640	5080	5080	5080	5080	0
705	20241224	092900	31654640	5080	5070	5080	5070	287
706	20241224	092800	30199510	5070	5070	5070	5070	0
707	20241224	092700	30199510	5070	5070	5070	5070	0
708	20241224	092600	30199510	5070	5070	5070	5070	0
709	20241224	092500	30199510	5070	5060	5070	5060	51
710	20241224	092400	29941430	5040	5050	5050	5040	10
711	20241224	092300	29890940	5050	5050	5050	5050	0
712	20241224	092200	29890940	5050	5190	5220	5050	4862
713	20241224	092100	5223010	5220	5220	5220	5220	0
714	20241224	092000	5223010	5220	5220	5220	5220	0
715	20241224	091900	5223010	5220	5200	5220	5200	7
716	20241224	091800	5186550	5210	5170	5220	5140	27
717	20241224	091700	5046610	5220	5210	5220	5210	14
718	20241224	091600	4973590	5210	5210	5210	5210	4
719	20241224	091500	4952750	5220	5220	5220	5220	0
720	20241224	091400	4952750	5220	5210	5220	5210	20
721	20241224	091300	4848470	5220	5200	5220	5200	74
722	20241224	091200	4462990	5210	5210	5210	5210	0
723	20241224	091100	4462990	5210	5210	5210	5210	0
724	20241224	091000	4462990	5210	5210	5210	5210	0
725	20241224	090900	4462990	5210	5190	5210	5190	12
726	20241224	090800	4400610	5200	5170	5200	5170	4
727	20241224	090700	4379870	5230	5230	5230	5230	0
728	20241224	090600	4379870	5230	5230	5230	5230	0
729	20241224	090500	4379870	5230	5230	5230	5230	0
730	20241224	090400	4379870	5230	5230	5230	5230	0
731	20241224	090300	4379870	5230	5220	5230	5220	8
732	20241224	090200	4338090	5170	5170	5230	5160	471
733	20241224	090100	1901140	5170	5170	5170	5160	303
734	20241224	090000	334660	5170	5230	5230	5170	64