KissMeData/318000/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	211500	104294935	4725	4725	4725	4725	1213
3	20241219	211400	104294935	4725	4725	4725	4725	0
4	20241219	211300	104294935	4725	4725	4725	4725	0
5	20241219	211200	104294935	4725	4725	4725	4725	0
6	20241219	211100	104294935	4725	4725	4725	4725	0
7	20241219	211000	104294935	4725	4725	4725	4725	0
8	20241219	210900	104294935	4725	4725	4725	4725	0
9	20241219	210800	104294935	4725	4725	4725	4725	0
10	20241219	210700	104294935	4725	4725	4725	4725	0
11	20241219	210600	104294935	4725	4725	4725	4725	0
12	20241219	210500	104294935	4725	4725	4725	4725	0
13	20241219	210400	104294935	4725	4725	4725	4725	0
14	20241219	210300	104294935	4725	4725	4725	4725	0
15	20241219	210200	104294935	4725	4725	4725	4725	0
16	20241219	210100	104294935	4725	4725	4725	4725	0
17	20241219	210000	104294935	4725	4725	4725	4725	0
18	20241219	205900	104294935	4725	4725	4725	4725	0
19	20241219	205800	104294935	4725	4725	4725	4725	0
20	20241219	205700	104294935	4725	4725	4725	4725	0
21	20241219	205600	104294935	4725	4725	4725	4725	0
22	20241219	205500	104294935	4725	4725	4725	4725	0
23	20241219	205400	104294935	4725	4725	4725	4725	0
24	20241219	205300	104294935	4725	4725	4725	4725	0
25	20241219	205200	104294935	4725	4725	4725	4725	0
26	20241219	205100	104294935	4725	4725	4725	4725	0
27	20241219	205000	104294935	4725	4725	4725	4725	0
28	20241219	204900	104294935	4725	4725	4725	4725	0
29	20241219	204800	104294935	4725	4725	4725	4725	0
30	20241219	204700	104294935	4725	4725	4725	4725	0
31	20241219	204600	104294935	4725	4725	4725	4725	0
32	20241219	204500	104294935	4725	4725	4725	4725	1213
33	20241219	204400	104294935	4725	4725	4725	4725	0
34	20241219	204300	104294935	4725	4725	4725	4725	0
35	20241219	204200	104294935	4725	4725	4725	4725	0
36	20241219	204100	104294935	4725	4725	4725	4725	0
37	20241219	204000	104294935	4725	4725	4725	4725	0
38	20241219	203900	104294935	4725	4725	4725	4725	0
39	20241219	203800	104294935	4725	4725	4725	4725	0
40	20241219	203700	104294935	4725	4725	4725	4725	0
41	20241219	203600	104294935	4725	4725	4725	4725	0
42	20241219	203500	104294935	4725	4725	4725	4725	0
43	20241219	203400	104294935	4725	4725	4725	4725	0
44	20241219	203300	104294935	4725	4725	4725	4725	0
45	20241219	203200	104294935	4725	4725	4725	4725	0
46	20241219	203100	104294935	4725	4725	4725	4725	0
47	20241219	203000	104294935	4725	4725	4725	4725	0
48	20241219	202900	104294935	4725	4725	4725	4725	0
49	20241219	202800	104294935	4725	4725	4725	4725	0
50	20241219	202700	104294935	4725	4725	4725	4725	0
51	20241219	202600	104294935	4725	4725	4725	4725	0
52	20241219	202500	104294935	4725	4725	4725	4725	0
53	20241219	202400	104294935	4725	4725	4725	4725	0
54	20241219	202300	104294935	4725	4725	4725	4725	0
55	20241219	202200	104294935	4725	4725	4725	4725	0
56	20241219	202100	104294935	4725	4725	4725	4725	0
57	20241219	202000	104294935	4725	4725	4725	4725	0
58	20241219	201900	104294935	4725	4725	4725	4725	0
59	20241219	201800	104294935	4725	4725	4725	4725	0
60	20241219	201700	104294935	4725	4725	4725	4725	0
61	20241219	201600	104294935	4725	4725	4725	4725	0
62	20241219	201500	104294935	4725	4725	4725	4725	1213
63	20241219	201400	104294935	4725	4725	4725	4725	0
64	20241219	201300	104294935	4725	4725	4725	4725	0
65	20241219	201200	104294935	4725	4725	4725	4725	0
66	20241219	201100	104294935	4725	4725	4725	4725	0
67	20241219	201000	104294935	4725	4725	4725	4725	0
68	20241219	200900	104294935	4725	4725	4725	4725	0
69	20241219	200800	104294935	4725	4725	4725	4725	0
70	20241219	200700	104294935	4725	4725	4725	4725	0
71	20241219	200600	104294935	4725	4725	4725	4725	0
72	20241219	200500	104294935	4725	4725	4725	4725	0
73	20241219	200400	104294935	4725	4725	4725	4725	0
74	20241219	200300	104294935	4725	4725	4725	4725	0
75	20241219	200200	104294935	4725	4725	4725	4725	0
76	20241219	200100	104294935	4725	4725	4725	4725	0
77	20241219	200000	104294935	4725	4725	4725	4725	0
78	20241219	195900	104294935	4725	4725	4725	4725	0
79	20241219	195800	104294935	4725	4725	4725	4725	0
80	20241219	195700	104294935	4725	4725	4725	4725	0
81	20241219	195600	104294935	4725	4725	4725	4725	0
82	20241219	195500	104294935	4725	4725	4725	4725	0
83	20241219	195400	104294935	4725	4725	4725	4725	0
84	20241219	195300	104294935	4725	4725	4725	4725	0
85	20241219	195200	104294935	4725	4725	4725	4725	0
86	20241219	195100	104294935	4725	4725	4725	4725	0
87	20241219	195000	104294935	4725	4725	4725	4725	0
88	20241219	194900	104294935	4725	4725	4725	4725	0
89	20241219	194800	104294935	4725	4725	4725	4725	0
90	20241219	194700	104294935	4725	4725	4725	4725	0
91	20241219	194600	104294935	4725	4725	4725	4725	0
92	20241219	194500	104294935	4725	4725	4725	4725	1213
93	20241219	194400	104294935	4725	4725	4725	4725	0
94	20241219	194300	104294935	4725	4725	4725	4725	0
95	20241219	194200	104294935	4725	4725	4725	4725	0
96	20241219	194100	104294935	4725	4725	4725	4725	0
97	20241219	194000	104294935	4725	4725	4725	4725	0
98	20241219	193900	104294935	4725	4725	4725	4725	0
99	20241219	193800	104294935	4725	4725	4725	4725	0
100	20241219	193700	104294935	4725	4725	4725	4725	0
101	20241219	193600	104294935	4725	4725	4725	4725	0
102	20241219	193500	104294935	4725	4725	4725	4725	0
103	20241219	193400	104294935	4725	4725	4725	4725	0
104	20241219	193300	104294935	4725	4725	4725	4725	0
105	20241219	193200	104294935	4725	4725	4725	4725	0
106	20241219	193100	104294935	4725	4725	4725	4725	0
107	20241219	193000	104294935	4725	4725	4725	4725	0
108	20241219	192900	104294935	4725	4725	4725	4725	0
109	20241219	192800	104294935	4725	4725	4725	4725	0
110	20241219	192700	104294935	4725	4725	4725	4725	0
111	20241219	192600	104294935	4725	4725	4725	4725	0
112	20241219	192500	104294935	4725	4725	4725	4725	0
113	20241219	192400	104294935	4725	4725	4725	4725	0
114	20241219	192300	104294935	4725	4725	4725	4725	0
115	20241219	192200	104294935	4725	4725	4725	4725	0
116	20241219	192100	104294935	4725	4725	4725	4725	0
117	20241219	192000	104294935	4725	4725	4725	4725	0
118	20241219	191900	104294935	4725	4725	4725	4725	0
119	20241219	191800	104294935	4725	4725	4725	4725	0
120	20241219	191700	104294935	4725	4725	4725	4725	0
121	20241219	191600	104294935	4725	4725	4725	4725	0
122	20241219	191500	104294935	4725	4725	4725	4725	1213
123	20241219	191400	104294935	4725	4725	4725	4725	0
124	20241219	191300	104294935	4725	4725	4725	4725	0
125	20241219	191200	104294935	4725	4725	4725	4725	0
126	20241219	191100	104294935	4725	4725	4725	4725	0
127	20241219	191000	104294935	4725	4725	4725	4725	0
128	20241219	190900	104294935	4725	4725	4725	4725	0
129	20241219	190800	104294935	4725	4725	4725	4725	0
130	20241219	190700	104294935	4725	4725	4725	4725	0
131	20241219	190600	104294935	4725	4725	4725	4725	0
132	20241219	190500	104294935	4725	4725	4725	4725	0
133	20241219	190400	104294935	4725	4725	4725	4725	0
134	20241219	190300	104294935	4725	4725	4725	4725	0
135	20241219	190200	104294935	4725	4725	4725	4725	0
136	20241219	190100	104294935	4725	4725	4725	4725	0
137	20241219	190000	104294935	4725	4725	4725	4725	0
138	20241219	185900	104294935	4725	4725	4725	4725	0
139	20241219	185800	104294935	4725	4725	4725	4725	0
140	20241219	185700	104294935	4725	4725	4725	4725	0
141	20241219	185600	104294935	4725	4725	4725	4725	0
142	20241219	185500	104294935	4725	4725	4725	4725	0
143	20241219	185400	104294935	4725	4725	4725	4725	0
144	20241219	185300	104294935	4725	4725	4725	4725	0
145	20241219	185200	104294935	4725	4725	4725	4725	0
146	20241219	185100	104294935	4725	4725	4725	4725	0
147	20241219	185000	104294935	4725	4725	4725	4725	0
148	20241219	184900	104294935	4725	4725	4725	4725	0
149	20241219	184800	104294935	4725	4725	4725	4725	0
150	20241219	184700	104294935	4725	4725	4725	4725	0
151	20241219	184600	104294935	4725	4725	4725	4725	0
152	20241219	184500	104294935	4725	4725	4725	4725	1213
153	20241219	184400	104294935	4725	4725	4725	4725	0
154	20241219	184300	104294935	4725	4725	4725	4725	0
155	20241219	184200	104294935	4725	4725	4725	4725	0
156	20241219	184100	104294935	4725	4725	4725	4725	0
157	20241219	184000	104294935	4725	4725	4725	4725	0
158	20241219	183900	104294935	4725	4725	4725	4725	0
159	20241219	183800	104294935	4725	4725	4725	4725	0
160	20241219	183700	104294935	4725	4725	4725	4725	0
161	20241219	183600	104294935	4725	4725	4725	4725	0
162	20241219	183500	104294935	4725	4725	4725	4725	0
163	20241219	183400	104294935	4725	4725	4725	4725	0
164	20241219	183300	104294935	4725	4725	4725	4725	0
165	20241219	183200	104294935	4725	4725	4725	4725	0
166	20241219	183100	104294935	4725	4725	4725	4725	0
167	20241219	183000	104294935	4725	4725	4725	4725	0
168	20241219	182900	104294935	4725	4725	4725	4725	0
169	20241219	182800	104294935	4725	4725	4725	4725	0
170	20241219	182700	104294935	4725	4725	4725	4725	0
171	20241219	182600	104294935	4725	4725	4725	4725	0
172	20241219	182500	104294935	4725	4725	4725	4725	0
173	20241219	182400	104294935	4725	4725	4725	4725	0
174	20241219	182300	104294935	4725	4725	4725	4725	0
175	20241219	182200	104294935	4725	4725	4725	4725	0
176	20241219	182100	104294935	4725	4725	4725	4725	0
177	20241219	182000	104294935	4725	4725	4725	4725	0
178	20241219	181900	104294935	4725	4725	4725	4725	0
179	20241219	181800	104294935	4725	4725	4725	4725	0
180	20241219	181700	104294935	4725	4725	4725	4725	0
181	20241219	181600	104294935	4725	4725	4725	4725	0
182	20241219	181500	104294935	4725	4725	4725	4725	1213
183	20241219	181400	104294935	4725	4725	4725	4725	0
184	20241219	181300	104294935	4725	4725	4725	4725	0
185	20241219	181200	104294935	4725	4725	4725	4725	0
186	20241219	181100	104294935	4725	4725	4725	4725	0
187	20241219	181000	104294935	4725	4725	4725	4725	0
188	20241219	180900	104294935	4725	4725	4725	4725	0
189	20241219	180800	104294935	4725	4725	4725	4725	0
190	20241219	180700	104294935	4725	4725	4725	4725	0
191	20241219	180600	104294935	4725	4725	4725	4725	0
192	20241219	180500	104294935	4725	4725	4725	4725	0
193	20241219	180400	104294935	4725	4725	4725	4725	0
194	20241219	180300	104294935	4725	4725	4725	4725	0
195	20241219	180200	104294935	4725	4725	4725	4725	0
196	20241219	180100	104294935	4725	4725	4725	4725	0
197	20241219	180000	104294935	4725	4725	4725	4725	0
198	20241219	175900	104294935	4725	4725	4725	4725	0
199	20241219	175800	104294935	4725	4725	4725	4725	0
200	20241219	175700	104294935	4725	4725	4725	4725	0
201	20241219	175600	104294935	4725	4725	4725	4725	0
202	20241219	175500	104294935	4725	4725	4725	4725	0
203	20241219	175400	104294935	4725	4725	4725	4725	0
204	20241219	175300	104294935	4725	4725	4725	4725	0
205	20241219	175200	104294935	4725	4725	4725	4725	0
206	20241219	175100	104294935	4725	4725	4725	4725	0
207	20241219	175000	104294935	4725	4725	4725	4725	0
208	20241219	174900	104294935	4725	4725	4725	4725	0
209	20241219	174800	104294935	4725	4725	4725	4725	0
210	20241219	174700	104294935	4725	4725	4725	4725	0
211	20241219	174600	104294935	4725	4725	4725	4725	0
212	20241219	174500	104294935	4725	4725	4725	4725	1213
213	20241219	174400	104294935	4725	4725	4725	4725	0
214	20241219	174300	104294935	4725	4725	4725	4725	0
215	20241219	174200	104294935	4725	4725	4725	4725	0
216	20241219	174100	104294935	4725	4725	4725	4725	0
217	20241219	174000	104294935	4725	4725	4725	4725	0
218	20241219	173900	104294935	4725	4725	4725	4725	0
219	20241219	173800	104294935	4725	4725	4725	4725	0
220	20241219	173700	104294935	4725	4725	4725	4725	0
221	20241219	173600	104294935	4725	4725	4725	4725	0
222	20241219	173500	104294935	4725	4725	4725	4725	0
223	20241219	173400	104294935	4725	4725	4725	4725	0
224	20241219	173300	104294935	4725	4725	4725	4725	0
225	20241219	173200	104294935	4725	4725	4725	4725	0
226	20241219	173100	104294935	4725	4725	4725	4725	0
227	20241219	173000	104294935	4725	4725	4725	4725	0
228	20241219	172900	104294935	4725	4725	4725	4725	0
229	20241219	172800	104294935	4725	4725	4725	4725	0
230	20241219	172700	104294935	4725	4725	4725	4725	0
231	20241219	172600	104294935	4725	4725	4725	4725	0
232	20241219	172500	104294935	4725	4725	4725	4725	0
233	20241219	172400	104294935	4725	4725	4725	4725	0
234	20241219	172300	104294935	4725	4725	4725	4725	0
235	20241219	172200	104294935	4725	4725	4725	4725	0
236	20241219	172100	104294935	4725	4725	4725	4725	0
237	20241219	172000	104294935	4725	4725	4725	4725	0
238	20241219	171900	104294935	4725	4725	4725	4725	0
239	20241219	171800	104294935	4725	4725	4725	4725	0
240	20241219	171700	104294935	4725	4725	4725	4725	0
241	20241219	171600	104294935	4725	4725	4725	4725	0
242	20241219	171500	104294935	4725	4725	4725	4725	1213
243	20241219	171400	104294935	4725	4725	4725	4725	0
244	20241219	171300	104294935	4725	4725	4725	4725	0
245	20241219	171200	104294935	4725	4725	4725	4725	0
246	20241219	171100	104294935	4725	4725	4725	4725	0
247	20241219	171000	104294935	4725	4725	4725	4725	0
248	20241219	170900	104294935	4725	4725	4725	4725	0
249	20241219	170800	104294935	4725	4725	4725	4725	0
250	20241219	170700	104294935	4725	4725	4725	4725	0
251	20241219	170600	104294935	4725	4725	4725	4725	0
252	20241219	170500	104294935	4725	4725	4725	4725	0
253	20241219	170400	104294935	4725	4725	4725	4725	0
254	20241219	170300	104294935	4725	4725	4725	4725	0
255	20241219	170200	104294935	4725	4725	4725	4725	0
256	20241219	170100	104294935	4725	4725	4725	4725	0
257	20241219	170000	104294935	4725	4725	4725	4725	0
258	20241219	165900	104294935	4725	4725	4725	4725	0
259	20241219	165800	104294935	4725	4725	4725	4725	0
260	20241219	165700	104294935	4725	4725	4725	4725	0
261	20241219	165600	104294935	4725	4725	4725	4725	0
262	20241219	165500	104294935	4725	4725	4725	4725	0
263	20241219	165400	104294935	4725	4725	4725	4725	0
264	20241219	165300	104294935	4725	4725	4725	4725	0
265	20241219	165200	104294935	4725	4725	4725	4725	0
266	20241219	165100	104294935	4725	4725	4725	4725	0
267	20241219	165000	104294935	4725	4725	4725	4725	0
268	20241219	164900	104294935	4725	4725	4725	4725	0
269	20241219	164800	104294935	4725	4725	4725	4725	0
270	20241219	164700	104294935	4725	4725	4725	4725	0
271	20241219	164600	104294935	4725	4725	4725	4725	0
272	20241219	164500	104294935	4725	4725	4725	4725	1213
273	20241219	164400	104294935	4725	4725	4725	4725	0
274	20241219	164300	104294935	4725	4725	4725	4725	0
275	20241219	164200	104294935	4725	4725	4725	4725	0
276	20241219	164100	104294935	4725	4725	4725	4725	0
277	20241219	164000	104294935	4725	4725	4725	4725	0
278	20241219	163900	104294935	4725	4725	4725	4725	0
279	20241219	163800	104294935	4725	4725	4725	4725	0
280	20241219	163700	104294935	4725	4725	4725	4725	0
281	20241219	163600	104294935	4725	4725	4725	4725	0
282	20241219	163500	104294935	4725	4725	4725	4725	0
283	20241219	163400	104294935	4725	4725	4725	4725	0
284	20241219	163300	104294935	4725	4725	4725	4725	0
285	20241219	163200	104294935	4725	4725	4725	4725	0
286	20241219	163100	104294935	4725	4725	4725	4725	0
287	20241219	163000	104294935	4725	4725	4725	4725	0
288	20241219	162900	104294935	4725	4725	4725	4725	0
289	20241219	162800	104294935	4725	4725	4725	4725	0
290	20241219	162700	104294935	4725	4725	4725	4725	0
291	20241219	162600	104294935	4725	4725	4725	4725	0
292	20241219	162500	104294935	4725	4725	4725	4725	0
293	20241219	162400	104294935	4725	4725	4725	4725	0
294	20241219	162300	104294935	4725	4725	4725	4725	0
295	20241219	162200	104294935	4725	4725	4725	4725	0
296	20241219	162100	104294935	4725	4725	4725	4725	0
297	20241219	162000	104294935	4725	4725	4725	4725	0
298	20241219	161900	104294935	4725	4725	4725	4725	0
299	20241219	161800	104294935	4725	4725	4725	4725	0
300	20241219	161700	104294935	4725	4725	4725	4725	0
301	20241219	161600	104294935	4725	4725	4725	4725	0
302	20241219	161500	104294935	4725	4725	4725	4725	1213
303	20241219	161400	104294935	4725	4725	4725	4725	0
304	20241219	161300	104294935	4725	4725	4725	4725	0
305	20241219	161200	104294935	4725	4725	4725	4725	0
306	20241219	161100	104294935	4725	4725	4725	4725	0
307	20241219	161000	104294935	4725	4725	4725	4725	0
308	20241219	160900	104294935	4725	4725	4725	4725	0
309	20241219	160800	104294935	4725	4725	4725	4725	0
310	20241219	160700	104294935	4725	4725	4725	4725	0
311	20241219	160600	104294935	4725	4725	4725	4725	0
312	20241219	160500	104294935	4725	4725	4725	4725	0
313	20241219	160400	104294935	4725	4725	4725	4725	0
314	20241219	160300	104294935	4725	4725	4725	4725	0
315	20241219	160200	104294935	4725	4725	4725	4725	0
316	20241219	160100	104294935	4725	4725	4725	4725	0
317	20241219	160000	104294935	4725	4725	4725	4725	0
318	20241219	155900	104294935	4725	4725	4725	4725	0
319	20241219	155800	104294935	4725	4725	4725	4725	0
320	20241219	155700	104294935	4725	4725	4725	4725	0
321	20241219	155600	104294935	4725	4725	4725	4725	0
322	20241219	155500	104294935	4725	4725	4725	4725	0
323	20241219	155400	104294935	4725	4725	4725	4725	0
324	20241219	155300	104294935	4725	4725	4725	4725	0
325	20241219	155200	104294935	4725	4725	4725	4725	0
326	20241219	155100	104294935	4725	4725	4725	4725	0
327	20241219	155000	104294935	4725	4725	4725	4725	0
328	20241219	154900	104294935	4725	4725	4725	4725	0
329	20241219	154800	104294935	4725	4725	4725	4725	0
330	20241219	154700	104294935	4725	4725	4725	4725	0
331	20241219	154600	104294935	4725	4725	4725	4725	0
332	20241219	154500	104294935	4725	4725	4725	4725	1213
333	20241219	154400	104294935	4725	4725	4725	4725	0
334	20241219	154300	104294935	4725	4725	4725	4725	0
335	20241219	154200	104294935	4725	4725	4725	4725	0
336	20241219	154100	104294935	4725	4725	4725	4725	0
337	20241219	154000	104294935	4725	4725	4725	4725	0
338	20241219	153900	104294935	4725	4725	4725	4725	0
339	20241219	153800	104294935	4725	4725	4725	4725	0
340	20241219	153700	104294935	4725	4725	4725	4725	0
341	20241219	153600	104294935	4725	4725	4725	4725	0
342	20241219	153500	104294935	4725	4725	4725	4725	0
343	20241219	153400	104294935	4725	4725	4725	4725	0
344	20241219	153300	104294935	4725	4725	4725	4725	0
345	20241219	153200	104294935	4725	4725	4725	4725	0
346	20241219	153100	104294935	4725	4725	4725	4725	0
347	20241219	153000	104294935	4725	4725	4725	4725	1213
348	20241219	152900	98563510	4680	4680	4680	4680	0
349	20241219	152800	98563510	4680	4680	4680	4680	0
350	20241219	152700	98563510	4680	4680	4680	4680	0
351	20241219	152600	98563510	4680	4680	4680	4680	0
352	20241219	152500	98563510	4680	4680	4680	4680	0
353	20241219	152400	98563510	4680	4680	4680	4680	0
354	20241219	152300	98563510	4680	4680	4680	4680	0
355	20241219	152200	98563510	4680	4680	4680	4680	0
356	20241219	152100	98563510	4680	4680	4680	4680	0
357	20241219	152000	98563510	4680	4680	4680	4680	0
358	20241219	151900	98563510	4680	4685	4730	4680	46
359	20241219	151800	98346415	4730	4730	4730	4730	36
360	20241219	151700	98176135	4725	4725	4725	4725	35
361	20241219	151600	98010760	4725	4725	4725	4725	38
362	20241219	151500	97831210	4725	4725	4725	4725	44
363	20241219	151400	97623310	4725	4730	4730	4725	89
364	20241219	151300	97202610	4730	4730	4730	4730	16
365	20241219	151200	97126930	4730	4730	4730	4730	21
366	20241219	151100	97027600	4720	4720	4720	4720	52
367	20241219	151000	96782160	4720	4720	4720	4720	1
368	20241219	150900	96777440	4675	4675	4675	4675	25
369	20241219	150800	96660565	4710	4710	4710	4710	0
370	20241219	150700	96660565	4710	4710	4710	4710	0
371	20241219	150600	96660565	4710	4690	4710	4690	30
372	20241219	150500	96519845	4700	4700	4700	4700	0
373	20241219	150400	96519845	4700	4700	4700	4700	3
374	20241219	150300	96505745	4690	4690	4690	4690	0
375	20241219	150200	96505745	4690	4690	4690	4690	0
376	20241219	150100	96505745	4690	4690	4690	4690	10
377	20241219	150000	96458845	4690	4690	4690	4690	0
378	20241219	145900	96458845	4690	4690	4690	4690	0
379	20241219	145800	96458845	4690	4690	4690	4690	0
380	20241219	145700	96458845	4690	4690	4690	4690	0
381	20241219	145600	96458845	4690	4690	4690	4690	13
382	20241219	145500	96397875	4690	4690	4690	4690	1
383	20241219	145400	96393185	4670	4670	4670	4670	575
384	20241219	145300	93707935	4670	4670	4690	4670	451
385	20241219	145200	91601745	4670	4670	4670	4670	33
386	20241219	145100	91447635	4670	4675	4675	4665	950
387	20241219	145000	87011030	4685	4685	4685	4685	0
388	20241219	144900	87011030	4685	4685	4685	4685	1
389	20241219	144800	87006345	4675	4675	4675	4675	0
390	20241219	144700	87006345	4675	4680	4680	4675	173
391	20241219	144600	86196720	4685	4685	4685	4685	0
392	20241219	144500	86196720	4685	4695	4695	4685	376
393	20241219	144400	84433880	4695	4700	4700	4695	431
394	20241219	144300	82409450	4730	4730	4730	4730	0
395	20241219	144200	82409450	4730	4730	4730	4730	0
396	20241219	144100	82409450	4730	4730	4730	4730	0
397	20241219	144000	82409450	4730	4730	4730	4730	0
398	20241219	143900	82409450	4730	4730	4730	4730	0
399	20241219	143800	82409450	4730	4730	4730	4730	1
400	20241219	143700	82404720	4700	4715	4740	4700	711
401	20241219	143600	79056220	4715	4715	4715	4715	190
402	20241219	143500	78160370	4745	4745	4745	4745	0
403	20241219	143400	78160370	4745	4745	4745	4745	15
404	20241219	143300	78089195	4720	4720	4720	4720	248
405	20241219	143200	76918635	4745	4745	4745	4745	0
406	20241219	143100	76918635	4745	4745	4745	4745	0
407	20241219	143000	76918635	4745	4745	4745	4745	106
408	20241219	142900	76415665	4750	4750	4750	4750	0
409	20241219	142800	76415665	4750	4750	4750	4750	0
410	20241219	142700	76415665	4750	4750	4750	4750	0
411	20241219	142600	76415665	4750	4750	4750	4750	0
412	20241219	142500	76415665	4750	4750	4750	4750	0
413	20241219	142400	76415665	4750	4750	4750	4750	0
414	20241219	142300	76415665	4750	4750	4750	4750	0
415	20241219	142200	76415665	4750	4750	4750	4750	0
416	20241219	142100	76415665	4750	4750	4750	4750	0
417	20241219	142000	76415665	4750	4750	4750	4750	0
418	20241219	141900	76415665	4750	4750	4750	4750	0
419	20241219	141800	76415665	4750	4750	4750	4750	0
420	20241219	141700	76415665	4750	4750	4750	4750	0
421	20241219	141600	76415665	4750	4750	4750	4750	0
422	20241219	141500	76415665	4750	4750	4750	4750	0
423	20241219	141400	76415665	4750	4750	4750	4750	0
424	20241219	141300	76415665	4750	4750	4750	4750	0
425	20241219	141200	76415665	4750	4750	4750	4750	0
426	20241219	141100	76415665	4750	4735	4750	4730	740
427	20241219	141000	72914820	4745	4745	4745	4745	0
428	20241219	140900	72914820	4745	4745	4745	4745	302
429	20241219	140800	71481830	4745	4745	4745	4745	365
430	20241219	140700	69749905	4750	4750	4750	4750	0
431	20241219	140600	69749905	4750	4750	4750	4750	166
432	20241219	140500	68961405	4745	4745	4745	4745	0
433	20241219	140400	68961405	4745	4745	4745	4745	0
434	20241219	140300	68961405	4745	4745	4745	4745	0
435	20241219	140200	68961405	4745	4745	4745	4745	450
436	20241219	140100	66826155	4745	4745	4745	4745	17
437	20241219	140000	66745490	4745	4740	4745	4740	370
438	20241219	135900	64991640	4740	4740	4740	4740	83
439	20241219	135800	64598220	4735	4740	4740	4735	3
440	20241219	135700	64584010	4740	4740	4740	4740	0
441	20241219	135600	64584010	4740	4735	4740	4735	355
442	20241219	135500	62901315	4725	4725	4725	4725	214
443	20241219	135400	61890165	4740	4740	4740	4740	0
444	20241219	135300	61890165	4740	4740	4740	4740	0
445	20241219	135200	61890165	4740	4740	4740	4740	172
446	20241219	135100	61074885	4735	4735	4735	4735	19
447	20241219	135000	60984920	4735	4735	4735	4735	0
448	20241219	134900	60984920	4735	4735	4735	4735	0
449	20241219	134800	60984920	4735	4735	4735	4735	1
450	20241219	134700	60980185	4735	4735	4735	4735	0
451	20241219	134600	60980185	4735	4735	4735	4735	0
452	20241219	134500	60980185	4735	4735	4735	4735	0
453	20241219	134400	60980185	4735	4735	4735	4735	0
454	20241219	134300	60980185	4735	4735	4735	4735	0
455	20241219	134200	60980185	4735	4735	4735	4735	0
456	20241219	134100	60980185	4735	4735	4735	4735	0
457	20241219	134000	60980185	4735	4735	4735	4735	149
458	20241219	133900	60274670	4735	4735	4735	4735	0
459	20241219	133800	60274670	4735	4735	4735	4735	0
460	20241219	133700	60274670	4735	4735	4735	4735	0
461	20241219	133600	60274670	4735	4735	4735	4735	0
462	20241219	133500	60274670	4735	4735	4735	4735	0
463	20241219	133400	60274670	4735	4735	4735	4735	0
464	20241219	133300	60274670	4735	4735	4735	4735	0
465	20241219	133200	60274670	4735	4735	4735	4735	107
466	20241219	133100	59768025	4735	4735	4735	4735	0
467	20241219	133000	59768025	4735	4735	4735	4735	0
468	20241219	132900	59768025	4735	4735	4735	4735	0
469	20241219	132800	59768025	4735	4735	4735	4735	0
470	20241219	132700	59768025	4735	4735	4735	4735	0
471	20241219	132600	59768025	4735	4735	4735	4735	0
472	20241219	132500	59768025	4735	4735	4735	4735	0
473	20241219	132400	59768025	4735	4735	4735	4735	0
474	20241219	132300	59768025	4735	4735	4735	4735	0
475	20241219	132200	59768025	4735	4735	4735	4735	0
476	20241219	132100	59768025	4735	4735	4735	4735	0
477	20241219	132000	59768025	4735	4735	4735	4735	0
478	20241219	131900	59768025	4735	4735	4735	4735	0
479	20241219	131800	59768025	4735	4735	4735	4735	0
480	20241219	131700	59768025	4735	4735	4735	4735	0
481	20241219	131600	59768025	4735	4735	4735	4735	0
482	20241219	131500	59768025	4735	4735	4735	4735	0
483	20241219	131400	59768025	4735	4735	4735	4735	0
484	20241219	131300	59768025	4735	4735	4735	4735	65
485	20241219	131200	59460250	4705	4705	4705	4705	0
486	20241219	131100	59460250	4705	4705	4705	4705	0
487	20241219	131000	59460250	4705	4705	4705	4705	0
488	20241219	130900	59460250	4705	4705	4705	4705	0
489	20241219	130800	59460250	4705	4705	4705	4705	0
490	20241219	130700	59460250	4705	4705	4705	4705	0
491	20241219	130600	59460250	4705	4705	4705	4705	0
492	20241219	130500	59460250	4705	4705	4705	4705	0
493	20241219	130400	59460250	4705	4705	4705	4705	0
494	20241219	130300	59460250	4705	4705	4705	4705	45
495	20241219	130200	59248525	4705	4705	4705	4705	3
496	20241219	130100	59234410	4735	4735	4735	4735	0
497	20241219	130000	59234410	4735	4735	4735	4735	0
498	20241219	125900	59234410	4735	4735	4735	4735	0
499	20241219	125800	59234410	4735	4735	4735	4735	0
500	20241219	125700	59234410	4735	4735	4735	4735	0
501	20241219	125600	59234410	4735	4735	4735	4735	0
502	20241219	125500	59234410	4735	4735	4735	4735	0
503	20241219	125400	59234410	4735	4735	4735	4735	0
504	20241219	125300	59234410	4735	4735	4735	4735	0
505	20241219	125200	59234410	4735	4735	4735	4735	77
506	20241219	125100	58869815	4735	4735	4735	4735	0
507	20241219	125000	58869815	4735	4735	4735	4735	0
508	20241219	124900	58869815	4735	4735	4735	4735	0
509	20241219	124800	58869815	4735	4735	4735	4735	0
510	20241219	124700	58869815	4735	4735	4735	4735	0
511	20241219	124600	58869815	4735	4735	4735	4735	32
512	20241219	124500	58718295	4730	4730	4730	4730	2
513	20241219	124400	58708835	4730	4730	4730	4730	0
514	20241219	124300	58708835	4730	4730	4730	4730	0
515	20241219	124200	58708835	4730	4730	4730	4730	0
516	20241219	124100	58708835	4730	4730	4730	4730	0
517	20241219	124000	58708835	4730	4730	4730	4730	1
518	20241219	123900	58704105	4730	4730	4730	4730	13
519	20241219	123800	58642615	4735	4735	4735	4735	0
520	20241219	123700	58642615	4735	4735	4735	4735	0
521	20241219	123600	58642615	4735	4735	4735	4735	0
522	20241219	123500	58642615	4735	4735	4735	4735	0
523	20241219	123400	58642615	4735	4735	4735	4735	0
524	20241219	123300	58642615	4735	4735	4735	4735	0
525	20241219	123200	58642615	4735	4735	4735	4735	0
526	20241219	123100	58642615	4735	4735	4735	4735	0
527	20241219	123000	58642615	4735	4735	4735	4735	0
528	20241219	122900	58642615	4735	4735	4735	4735	0
529	20241219	122800	58642615	4735	4735	4735	4735	0
530	20241219	122700	58642615	4735	4735	4735	4735	0
531	20241219	122600	58642615	4735	4735	4735	4735	0
532	20241219	122500	58642615	4735	4715	4735	4715	235
533	20241219	122400	57534570	4735	4735	4735	4735	27
534	20241219	122300	57406725	4730	4730	4730	4730	2
535	20241219	122200	57397265	4730	4730	4730	4730	0
536	20241219	122100	57397265	4730	4730	4730	4730	0
537	20241219	122000	57397265	4730	4730	4730	4730	1
538	20241219	121900	57392535	4730	4730	4730	4730	3
539	20241219	121800	57378345	4735	4735	4735	4735	0
540	20241219	121700	57378345	4735	4735	4735	4735	0
541	20241219	121600	57378345	4735	4735	4735	4735	0
542	20241219	121500	57378345	4735	4735	4735	4735	0
543	20241219	121400	57378345	4735	4735	4735	4735	0
544	20241219	121300	57378345	4735	4735	4735	4735	0
545	20241219	121200	57378345	4735	4735	4735	4735	0
546	20241219	121100	57378345	4735	4735	4735	4735	0
547	20241219	121000	57378345	4735	4735	4735	4735	0
548	20241219	120900	57378345	4735	4735	4735	4735	0
549	20241219	120800	57378345	4735	4735	4735	4735	0
550	20241219	120700	57378345	4735	4735	4735	4735	0
551	20241219	120600	57378345	4735	4735	4735	4735	0
552	20241219	120500	57378345	4735	4735	4735	4735	0
553	20241219	120400	57378345	4735	4735	4735	4735	2
554	20241219	120300	57368875	4735	4735	4735	4735	0
555	20241219	120200	57368875	4735	4735	4735	4735	0
556	20241219	120100	57368875	4735	4735	4735	4735	11
557	20241219	120000	57316790	4735	4735	4735	4735	0
558	20241219	115900	57316790	4735	4735	4735	4735	0
559	20241219	115800	57316790	4735	4735	4735	4735	0
560	20241219	115700	57316790	4735	4735	4735	4735	0
561	20241219	115600	57316790	4735	4735	4735	4735	0
562	20241219	115500	57316790	4735	4735	4735	4735	0
563	20241219	115400	57316790	4735	4735	4735	4735	0
564	20241219	115300	57316790	4735	4735	4735	4735	0
565	20241219	115200	57316790	4735	4735	4735	4735	0
566	20241219	115100	57316790	4735	4735	4735	4735	0
567	20241219	115000	57316790	4735	4700	4735	4700	10
568	20241219	114900	57269720	4735	4735	4735	4735	0
569	20241219	114800	57269720	4735	4735	4735	4735	0
570	20241219	114700	57269720	4735	4735	4735	4735	0
571	20241219	114600	57269720	4735	4735	4735	4735	0
572	20241219	114500	57269720	4735	4735	4735	4735	0
573	20241219	114400	57269720	4735	4735	4735	4735	0
574	20241219	114300	57269720	4735	4735	4735	4735	0
575	20241219	114200	57269720	4735	4735	4735	4735	0
576	20241219	114100	57269720	4735	4735	4735	4735	0
577	20241219	114000	57269720	4735	4735	4735	4735	0
578	20241219	113900	57269720	4735	4735	4735	4735	0
579	20241219	113800	57269720	4735	4735	4735	4735	0
580	20241219	113700	57269720	4735	4705	4735	4705	142
581	20241219	113600	56601310	4730	4730	4730	4730	0
582	20241219	113500	56601310	4730	4730	4730	4730	0
583	20241219	113400	56601310	4730	4730	4730	4730	0
584	20241219	113300	56601310	4730	4730	4730	4730	0
585	20241219	113200	56601310	4730	4730	4730	4730	0
586	20241219	113100	56601310	4730	4730	4730	4730	0
587	20241219	113000	56601310	4730	4730	4730	4730	0
588	20241219	112900	56601310	4730	4730	4730	4730	19
589	20241219	112800	56511440	4730	4730	4730	4730	0
590	20241219	112700	56511440	4730	4730	4730	4730	0
591	20241219	112600	56511440	4730	4730	4730	4730	0
592	20241219	112500	56511440	4730	4730	4730	4730	0
593	20241219	112400	56511440	4730	4730	4730	4730	0
594	20241219	112300	56511440	4730	4730	4730	4730	0
595	20241219	112200	56511440	4730	4730	4730	4730	0
596	20241219	112100	56511440	4730	4730	4730	4730	0
597	20241219	112000	56511440	4730	4730	4730	4730	10
598	20241219	111900	56464140	4730	4730	4730	4730	0
599	20241219	111800	56464140	4730	4730	4730	4730	0
600	20241219	111700	56464140	4730	4730	4730	4730	0
601	20241219	111600	56464140	4730	4730	4730	4730	0
602	20241219	111500	56464140	4730	4730	4730	4730	0
603	20241219	111400	56464140	4730	4730	4730	4730	0
604	20241219	111300	56464140	4730	4730	4730	4730	0
605	20241219	111200	56464140	4730	4730	4730	4730	0
606	20241219	111100	56464140	4730	4730	4730	4730	0
607	20241219	111000	56464140	4730	4730	4730	4730	0
608	20241219	110900	56464140	4730	4730	4730	4730	1
609	20241219	110800	56459410	4710	4710	4710	4710	110
610	20241219	110700	55941310	4730	4730	4730	4730	0
611	20241219	110600	55941310	4730	4730	4730	4730	2
612	20241219	110500	55931850	4730	4730	4730	4730	0
613	20241219	110400	55931850	4730	4730	4730	4730	0
614	20241219	110300	55931850	4730	4715	4730	4715	34
615	20241219	110200	55771525	4730	4730	4730	4730	0
616	20241219	110100	55771525	4730	4730	4730	4730	0
617	20241219	110000	55771525	4730	4730	4730	4730	0
618	20241219	105900	55771525	4730	4730	4730	4730	0
619	20241219	105800	55771525	4730	4730	4730	4730	0
620	20241219	105700	55771525	4730	4730	4730	4730	0
621	20241219	105600	55771525	4730	4730	4730	4730	0
622	20241219	105500	55771525	4730	4730	4730	4730	1
623	20241219	105400	55766795	4730	4730	4730	4730	58
624	20241219	105300	55492455	4730	4730	4730	4730	0
625	20241219	105200	55492455	4730	4730	4730	4730	0
626	20241219	105100	55492455	4730	4730	4730	4730	0
627	20241219	105000	55492455	4730	4730	4730	4730	0
628	20241219	104900	55492455	4730	4730	4730	4730	0
629	20241219	104800	55492455	4730	4730	4730	4730	0
630	20241219	104700	55492455	4730	4730	4730	4730	0
631	20241219	104600	55492455	4730	4730	4730	4730	0
632	20241219	104500	55492455	4730	4730	4730	4730	0
633	20241219	104400	55492455	4730	4730	4730	4730	1
634	20241219	104300	55487725	4730	4730	4730	4730	3
635	20241219	104200	55473535	4705	4705	4705	4705	1731
636	20241219	104100	47329180	4705	4705	4705	4705	0
637	20241219	104000	47329180	4705	4705	4705	4705	1
638	20241219	103900	47324475	4705	4705	4705	4705	302
639	20241219	103800	45903565	4705	4705	4705	4705	1
640	20241219	103700	45898860	4705	4705	4705	4705	0
641	20241219	103600	45898860	4705	4705	4705	4705	20
642	20241219	103500	45804760	4705	4705	4705	4705	0
643	20241219	103400	45804760	4705	4705	4705	4705	0
644	20241219	103300	45804760	4705	4705	4705	4705	0
645	20241219	103200	45804760	4705	4705	4705	4705	3
646	20241219	103100	45790645	4705	4705	4705	4705	0
647	20241219	103000	45790645	4705	4705	4705	4705	48
648	20241219	102900	45564805	4730	4730	4730	4730	0
649	20241219	102800	45564805	4730	4730	4730	4730	0
650	20241219	102700	45564805	4730	4730	4730	4730	24
651	20241219	102600	45451285	4705	4705	4705	4705	30
652	20241219	102500	45310135	4705	4705	4705	4705	400
653	20241219	102400	43428135	4735	4735	4735	4735	0
654	20241219	102300	43428135	4735	4735	4735	4735	0
655	20241219	102200	43428135	4735	4735	4735	4735	200
656	20241219	102100	42481135	4735	4735	4735	4735	200
657	20241219	102000	41534135	4735	4735	4735	4735	1
658	20241219	101900	41529400	4735	4735	4735	4735	0
659	20241219	101800	41529400	4735	4735	4735	4735	9
660	20241219	101700	41486785	4735	4735	4735	4735	0
661	20241219	101600	41486785	4735	4705	4735	4705	903
662	20241219	101500	37238140	4735	4735	4735	4735	0
663	20241219	101400	37238140	4735	4735	4735	4735	0
664	20241219	101300	37238140	4735	4735	4735	4735	9
665	20241219	101200	37195525	4710	4710	4710	4710	122
666	20241219	101100	36620905	4745	4745	4745	4745	0
667	20241219	101000	36620905	4745	4745	4745	4745	0
668	20241219	100900	36620905	4745	4745	4745	4745	0
669	20241219	100800	36620905	4745	4745	4745	4745	0
670	20241219	100700	36620905	4745	4745	4745	4745	0
671	20241219	100600	36620905	4745	4745	4745	4745	0
672	20241219	100500	36620905	4745	4745	4745	4745	13
673	20241219	100400	36559220	4745	4745	4745	4745	0
674	20241219	100300	36559220	4745	4745	4745	4745	0
675	20241219	100200	36559220	4745	4745	4745	4745	0
676	20241219	100100	36559220	4745	4745	4745	4745	0
677	20241219	100000	36559220	4745	4745	4745	4745	0
678	20241219	095900	36559220	4745	4745	4745	4745	0
679	20241219	095800	36559220	4745	4745	4745	4745	1
680	20241219	095700	36554475	4715	4715	4715	4715	54
681	20241219	095600	36299865	4745	4745	4745	4745	0
682	20241219	095500	36299865	4745	4745	4745	4745	0
683	20241219	095400	36299865	4745	4745	4745	4745	0
684	20241219	095300	36299865	4745	4745	4745	4745	1
685	20241219	095200	36295120	4720	4720	4720	4720	29
686	20241219	095100	36158240	4745	4745	4745	4745	0
687	20241219	095000	36158240	4745	4745	4745	4745	1
688	20241219	094900	36153495	4725	4725	4725	4725	0
689	20241219	094800	36153495	4725	4735	4735	4725	42
690	20241219	094700	35955025	4735	4755	4755	4735	117
691	20241219	094600	35399110	4755	4755	4755	4755	0
692	20241219	094500	35399110	4755	4725	4755	4725	3
693	20241219	094400	35384905	4755	4750	4755	4750	303
694	20241219	094300	33945010	4750	4750	4750	4750	1
695	20241219	094200	33940260	4750	4720	4750	4720	89
696	20241219	094100	33520150	4715	4715	4715	4710	1645
697	20241219	094000	25764745	4715	4715	4715	4715	0
698	20241219	093900	25764745	4715	4715	4715	4715	0
699	20241219	093800	25764745	4715	4715	4715	4715	0
700	20241219	093700	25764745	4715	4715	4715	4715	16
701	20241219	093600	25689305	4715	4720	4720	4715	414
702	20241219	093500	23735660	4750	4750	4750	4750	0
703	20241219	093400	23735660	4750	4750	4750	4750	23
704	20241219	093300	23626410	4750	4750	4750	4750	100
705	20241219	093200	23151410	4710	4710	4710	4710	0
706	20241219	093100	23151410	4710	4710	4710	4710	20
707	20241219	093000	23057210	4750	4750	4750	4750	0
708	20241219	092900	23057210	4750	4750	4750	4750	0
709	20241219	092800	23057210	4750	4750	4750	4750	1
710	20241219	092700	23052460	4760	4760	4760	4760	0
711	20241219	092600	23052460	4760	4760	4760	4760	0
712	20241219	092500	23052460	4760	4760	4760	4760	1
713	20241219	092400	23047700	4750	4745	4750	4745	1505
714	20241219	092300	15906375	4745	4745	4745	4745	1
715	20241219	092200	15901630	4745	4745	4745	4745	0
716	20241219	092100	15901630	4745	4745	4745	4745	0
717	20241219	092000	15901630	4745	4745	4745	4745	40
718	20241219	091900	15711830	4750	4750	4750	4750	1
719	20241219	091800	15707080	4705	4705	4705	4705	38
720	20241219	091700	15528290	4750	4750	4750	4750	1
721	20241219	091600	15523540	4750	4750	4750	4750	19
722	20241219	091500	15433290	4750	4705	4750	4705	2
723	20241219	091400	15423835	4750	4720	4750	4670	697
724	20241219	091300	12165405	4760	4760	4760	4760	0
725	20241219	091200	12165405	4760	4760	4760	4760	0
726	20241219	091100	12165405	4760	4760	4760	4760	0
727	20241219	091000	12165405	4760	4760	4760	4760	0
728	20241219	090900	12165405	4760	4745	4760	4745	513
729	20241219	090800	9731205	4745	4725	4745	4715	3
730	20241219	090700	9717020	4745	4745	4745	4745	0
731	20241219	090600	9717020	4745	4745	4745	4745	0
732	20241219	090500	9717020	4745	4725	4745	4725	2
733	20241219	090400	9707550	4735	4750	4750	4735	3
734	20241219	090300	9693320	4750	4750	4750	4750	0
735	20241219	090200	9693320	4750	4700	4750	4695	1001
736	20241219	090100	4991070	4750	4750	4750	4750	0
737	20241219	090000	4991070	4750	4750	4780	4750	1050