KissMeData/256940/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210000	131299475	5040	5040	5040	5040	209
3	20241223	205900	131299475	5040	5040	5040	5040	0
4	20241223	205800	131299475	5040	5040	5040	5040	0
5	20241223	205700	131299475	5040	5040	5040	5040	0
6	20241223	205600	131299475	5040	5040	5040	5040	0
7	20241223	205500	131299475	5040	5040	5040	5040	0
8	20241223	205400	131299475	5040	5040	5040	5040	0
9	20241223	205300	131299475	5040	5040	5040	5040	0
10	20241223	205200	131299475	5040	5040	5040	5040	0
11	20241223	205100	131299475	5040	5040	5040	5040	0
12	20241223	205000	131299475	5040	5040	5040	5040	0
13	20241223	204900	131299475	5040	5040	5040	5040	0
14	20241223	204800	131299475	5040	5040	5040	5040	0
15	20241223	204700	131299475	5040	5040	5040	5040	0
16	20241223	204600	131299475	5040	5040	5040	5040	0
17	20241223	204500	131299475	5040	5040	5040	5040	0
18	20241223	204400	131299475	5040	5040	5040	5040	0
19	20241223	204300	131299475	5040	5040	5040	5040	0
20	20241223	204200	131299475	5040	5040	5040	5040	0
21	20241223	204100	131299475	5040	5040	5040	5040	0
22	20241223	204000	131299475	5040	5040	5040	5040	0
23	20241223	203900	131299475	5040	5040	5040	5040	0
24	20241223	203800	131299475	5040	5040	5040	5040	0
25	20241223	203700	131299475	5040	5040	5040	5040	0
26	20241223	203600	131299475	5040	5040	5040	5040	0
27	20241223	203500	131299475	5040	5040	5040	5040	0
28	20241223	203400	131299475	5040	5040	5040	5040	0
29	20241223	203300	131299475	5040	5040	5040	5040	0
30	20241223	203200	131299475	5040	5040	5040	5040	0
31	20241223	203100	131299475	5040	5040	5040	5040	0
32	20241223	203000	131299475	5040	5040	5040	5040	209
33	20241223	202900	131299475	5040	5040	5040	5040	0
34	20241223	202800	131299475	5040	5040	5040	5040	0
35	20241223	202700	131299475	5040	5040	5040	5040	0
36	20241223	202600	131299475	5040	5040	5040	5040	0
37	20241223	202500	131299475	5040	5040	5040	5040	0
38	20241223	202400	131299475	5040	5040	5040	5040	0
39	20241223	202300	131299475	5040	5040	5040	5040	0
40	20241223	202200	131299475	5040	5040	5040	5040	0
41	20241223	202100	131299475	5040	5040	5040	5040	0
42	20241223	202000	131299475	5040	5040	5040	5040	0
43	20241223	201900	131299475	5040	5040	5040	5040	0
44	20241223	201800	131299475	5040	5040	5040	5040	0
45	20241223	201700	131299475	5040	5040	5040	5040	0
46	20241223	201600	131299475	5040	5040	5040	5040	0
47	20241223	201500	131299475	5040	5040	5040	5040	0
48	20241223	201400	131299475	5040	5040	5040	5040	0
49	20241223	201300	131299475	5040	5040	5040	5040	0
50	20241223	201200	131299475	5040	5040	5040	5040	0
51	20241223	201100	131299475	5040	5040	5040	5040	0
52	20241223	201000	131299475	5040	5040	5040	5040	0
53	20241223	200900	131299475	5040	5040	5040	5040	0
54	20241223	200800	131299475	5040	5040	5040	5040	0
55	20241223	200700	131299475	5040	5040	5040	5040	0
56	20241223	200600	131299475	5040	5040	5040	5040	0
57	20241223	200500	131299475	5040	5040	5040	5040	0
58	20241223	200400	131299475	5040	5040	5040	5040	0
59	20241223	200300	131299475	5040	5040	5040	5040	0
60	20241223	200200	131299475	5040	5040	5040	5040	0
61	20241223	200100	131299475	5040	5040	5040	5040	0
62	20241223	200000	131299475	5040	5040	5040	5040	209
63	20241223	195900	131299475	5040	5040	5040	5040	0
64	20241223	195800	131299475	5040	5040	5040	5040	0
65	20241223	195700	131299475	5040	5040	5040	5040	0
66	20241223	195600	131299475	5040	5040	5040	5040	0
67	20241223	195500	131299475	5040	5040	5040	5040	0
68	20241223	195400	131299475	5040	5040	5040	5040	0
69	20241223	195300	131299475	5040	5040	5040	5040	0
70	20241223	195200	131299475	5040	5040	5040	5040	0
71	20241223	195100	131299475	5040	5040	5040	5040	0
72	20241223	195000	131299475	5040	5040	5040	5040	0
73	20241223	194900	131299475	5040	5040	5040	5040	0
74	20241223	194800	131299475	5040	5040	5040	5040	0
75	20241223	194700	131299475	5040	5040	5040	5040	0
76	20241223	194600	131299475	5040	5040	5040	5040	0
77	20241223	194500	131299475	5040	5040	5040	5040	0
78	20241223	194400	131299475	5040	5040	5040	5040	0
79	20241223	194300	131299475	5040	5040	5040	5040	0
80	20241223	194200	131299475	5040	5040	5040	5040	0
81	20241223	194100	131299475	5040	5040	5040	5040	0
82	20241223	194000	131299475	5040	5040	5040	5040	0
83	20241223	193900	131299475	5040	5040	5040	5040	0
84	20241223	193800	131299475	5040	5040	5040	5040	0
85	20241223	193700	131299475	5040	5040	5040	5040	0
86	20241223	193600	131299475	5040	5040	5040	5040	0
87	20241223	193500	131299475	5040	5040	5040	5040	0
88	20241223	193400	131299475	5040	5040	5040	5040	0
89	20241223	193300	131299475	5040	5040	5040	5040	0
90	20241223	193200	131299475	5040	5040	5040	5040	0
91	20241223	193100	131299475	5040	5040	5040	5040	0
92	20241223	193000	131299475	5040	5040	5040	5040	209
93	20241223	192900	131299475	5040	5040	5040	5040	0
94	20241223	192800	131299475	5040	5040	5040	5040	0
95	20241223	192700	131299475	5040	5040	5040	5040	0
96	20241223	192600	131299475	5040	5040	5040	5040	0
97	20241223	192500	131299475	5040	5040	5040	5040	0
98	20241223	192400	131299475	5040	5040	5040	5040	0
99	20241223	192300	131299475	5040	5040	5040	5040	0
100	20241223	192200	131299475	5040	5040	5040	5040	0
101	20241223	192100	131299475	5040	5040	5040	5040	0
102	20241223	192000	131299475	5040	5040	5040	5040	0
103	20241223	191900	131299475	5040	5040	5040	5040	0
104	20241223	191800	131299475	5040	5040	5040	5040	0
105	20241223	191700	131299475	5040	5040	5040	5040	0
106	20241223	191600	131299475	5040	5040	5040	5040	0
107	20241223	191500	131299475	5040	5040	5040	5040	0
108	20241223	191400	131299475	5040	5040	5040	5040	0
109	20241223	191300	131299475	5040	5040	5040	5040	0
110	20241223	191200	131299475	5040	5040	5040	5040	0
111	20241223	191100	131299475	5040	5040	5040	5040	0
112	20241223	191000	131299475	5040	5040	5040	5040	0
113	20241223	190900	131299475	5040	5040	5040	5040	0
114	20241223	190800	131299475	5040	5040	5040	5040	0
115	20241223	190700	131299475	5040	5040	5040	5040	0
116	20241223	190600	131299475	5040	5040	5040	5040	0
117	20241223	190500	131299475	5040	5040	5040	5040	0
118	20241223	190400	131299475	5040	5040	5040	5040	0
119	20241223	190300	131299475	5040	5040	5040	5040	0
120	20241223	190200	131299475	5040	5040	5040	5040	0
121	20241223	190100	131299475	5040	5040	5040	5040	0
122	20241223	190000	131299475	5040	5040	5040	5040	209
123	20241223	185900	131299475	5040	5040	5040	5040	0
124	20241223	185800	131299475	5040	5040	5040	5040	0
125	20241223	185700	131299475	5040	5040	5040	5040	0
126	20241223	185600	131299475	5040	5040	5040	5040	0
127	20241223	185500	131299475	5040	5040	5040	5040	0
128	20241223	185400	131299475	5040	5040	5040	5040	0
129	20241223	185300	131299475	5040	5040	5040	5040	0
130	20241223	185200	131299475	5040	5040	5040	5040	0
131	20241223	185100	131299475	5040	5040	5040	5040	0
132	20241223	185000	131299475	5040	5040	5040	5040	0
133	20241223	184900	131299475	5040	5040	5040	5040	0
134	20241223	184800	131299475	5040	5040	5040	5040	0
135	20241223	184700	131299475	5040	5040	5040	5040	0
136	20241223	184600	131299475	5040	5040	5040	5040	0
137	20241223	184500	131299475	5040	5040	5040	5040	0
138	20241223	184400	131299475	5040	5040	5040	5040	0
139	20241223	184300	131299475	5040	5040	5040	5040	0
140	20241223	184200	131299475	5040	5040	5040	5040	0
141	20241223	184100	131299475	5040	5040	5040	5040	0
142	20241223	184000	131299475	5040	5040	5040	5040	0
143	20241223	183900	131299475	5040	5040	5040	5040	0
144	20241223	183800	131299475	5040	5040	5040	5040	0
145	20241223	183700	131299475	5040	5040	5040	5040	0
146	20241223	183600	131299475	5040	5040	5040	5040	0
147	20241223	183500	131299475	5040	5040	5040	5040	0
148	20241223	183400	131299475	5040	5040	5040	5040	0
149	20241223	183300	131299475	5040	5040	5040	5040	0
150	20241223	183200	131299475	5040	5040	5040	5040	0
151	20241223	183100	131299475	5040	5040	5040	5040	0
152	20241223	183000	131299475	5040	5040	5040	5040	209
153	20241223	182900	131299475	5040	5040	5040	5040	0
154	20241223	182800	131299475	5040	5040	5040	5040	0
155	20241223	182700	131299475	5040	5040	5040	5040	0
156	20241223	182600	131299475	5040	5040	5040	5040	0
157	20241223	182500	131299475	5040	5040	5040	5040	0
158	20241223	182400	131299475	5040	5040	5040	5040	0
159	20241223	182300	131299475	5040	5040	5040	5040	0
160	20241223	182200	131299475	5040	5040	5040	5040	0
161	20241223	182100	131299475	5040	5040	5040	5040	0
162	20241223	182000	131299475	5040	5040	5040	5040	0
163	20241223	181900	131299475	5040	5040	5040	5040	0
164	20241223	181800	131299475	5040	5040	5040	5040	0
165	20241223	181700	131299475	5040	5040	5040	5040	0
166	20241223	181600	131299475	5040	5040	5040	5040	0
167	20241223	181500	131299475	5040	5040	5040	5040	0
168	20241223	181400	131299475	5040	5040	5040	5040	0
169	20241223	181300	131299475	5040	5040	5040	5040	0
170	20241223	181200	131299475	5040	5040	5040	5040	0
171	20241223	181100	131299475	5040	5040	5040	5040	0
172	20241223	181000	131299475	5040	5040	5040	5040	0
173	20241223	180900	131299475	5040	5040	5040	5040	0
174	20241223	180800	131299475	5040	5040	5040	5040	0
175	20241223	180700	131299475	5040	5040	5040	5040	0
176	20241223	180600	131299475	5040	5040	5040	5040	0
177	20241223	180500	131299475	5040	5040	5040	5040	0
178	20241223	180400	131299475	5040	5040	5040	5040	0
179	20241223	180300	131299475	5040	5040	5040	5040	0
180	20241223	180200	131299475	5040	5040	5040	5040	0
181	20241223	180100	131299475	5040	5040	5040	5040	0
182	20241223	180000	131299475	5040	5040	5040	5040	209
183	20241223	175900	131299475	5040	5040	5040	5040	0
184	20241223	175800	131299475	5040	5040	5040	5040	0
185	20241223	175700	131299475	5040	5040	5040	5040	0
186	20241223	175600	131299475	5040	5040	5040	5040	0
187	20241223	175500	131299475	5040	5040	5040	5040	0
188	20241223	175400	131299475	5040	5040	5040	5040	0
189	20241223	175300	131299475	5040	5040	5040	5040	0
190	20241223	175200	131299475	5040	5040	5040	5040	0
191	20241223	175100	131299475	5040	5040	5040	5040	0
192	20241223	175000	131299475	5040	5040	5040	5040	0
193	20241223	174900	131299475	5040	5040	5040	5040	0
194	20241223	174800	131299475	5040	5040	5040	5040	0
195	20241223	174700	131299475	5040	5040	5040	5040	0
196	20241223	174600	131299475	5040	5040	5040	5040	0
197	20241223	174500	131299475	5040	5040	5040	5040	0
198	20241223	174400	131299475	5040	5040	5040	5040	0
199	20241223	174300	131299475	5040	5040	5040	5040	0
200	20241223	174200	131299475	5040	5040	5040	5040	0
201	20241223	174100	131299475	5040	5040	5040	5040	0
202	20241223	174000	131299475	5040	5040	5040	5040	0
203	20241223	173900	131299475	5040	5040	5040	5040	0
204	20241223	173800	131299475	5040	5040	5040	5040	0
205	20241223	173700	131299475	5040	5040	5040	5040	0
206	20241223	173600	131299475	5040	5040	5040	5040	0
207	20241223	173500	131299475	5040	5040	5040	5040	0
208	20241223	173400	131299475	5040	5040	5040	5040	0
209	20241223	173300	131299475	5040	5040	5040	5040	0
210	20241223	173200	131299475	5040	5040	5040	5040	0
211	20241223	173100	131299475	5040	5040	5040	5040	0
212	20241223	173000	131299475	5040	5040	5040	5040	209
213	20241223	172900	131299475	5040	5040	5040	5040	0
214	20241223	172800	131299475	5040	5040	5040	5040	0
215	20241223	172700	131299475	5040	5040	5040	5040	0
216	20241223	172600	131299475	5040	5040	5040	5040	0
217	20241223	172500	131299475	5040	5040	5040	5040	0
218	20241223	172400	131299475	5040	5040	5040	5040	0
219	20241223	172300	131299475	5040	5040	5040	5040	0
220	20241223	172200	131299475	5040	5040	5040	5040	0
221	20241223	172100	131299475	5040	5040	5040	5040	0
222	20241223	172000	131299475	5040	5040	5040	5040	0
223	20241223	171900	131299475	5040	5040	5040	5040	0
224	20241223	171800	131299475	5040	5040	5040	5040	0
225	20241223	171700	131299475	5040	5040	5040	5040	0
226	20241223	171600	131299475	5040	5040	5040	5040	0
227	20241223	171500	131299475	5040	5040	5040	5040	0
228	20241223	171400	131299475	5040	5040	5040	5040	0
229	20241223	171300	131299475	5040	5040	5040	5040	0
230	20241223	171200	131299475	5040	5040	5040	5040	0
231	20241223	171100	131299475	5040	5040	5040	5040	0
232	20241223	171000	131299475	5040	5040	5040	5040	0
233	20241223	170900	131299475	5040	5040	5040	5040	0
234	20241223	170800	131299475	5040	5040	5040	5040	0
235	20241223	170700	131299475	5040	5040	5040	5040	0
236	20241223	170600	131299475	5040	5040	5040	5040	0
237	20241223	170500	131299475	5040	5040	5040	5040	0
238	20241223	170400	131299475	5040	5040	5040	5040	0
239	20241223	170300	131299475	5040	5040	5040	5040	0
240	20241223	170200	131299475	5040	5040	5040	5040	0
241	20241223	170100	131299475	5040	5040	5040	5040	0
242	20241223	170000	131299475	5040	5040	5040	5040	209
243	20241223	165900	131299475	5040	5040	5040	5040	0
244	20241223	165800	131299475	5040	5040	5040	5040	0
245	20241223	165700	131299475	5040	5040	5040	5040	0
246	20241223	165600	131299475	5040	5040	5040	5040	0
247	20241223	165500	131299475	5040	5040	5040	5040	0
248	20241223	165400	131299475	5040	5040	5040	5040	0
249	20241223	165300	131299475	5040	5040	5040	5040	0
250	20241223	165200	131299475	5040	5040	5040	5040	0
251	20241223	165100	131299475	5040	5040	5040	5040	0
252	20241223	165000	131299475	5040	5040	5040	5040	0
253	20241223	164900	131299475	5040	5040	5040	5040	0
254	20241223	164800	131299475	5040	5040	5040	5040	0
255	20241223	164700	131299475	5040	5040	5040	5040	0
256	20241223	164600	131299475	5040	5040	5040	5040	0
257	20241223	164500	131299475	5040	5040	5040	5040	0
258	20241223	164400	131299475	5040	5040	5040	5040	0
259	20241223	164300	131299475	5040	5040	5040	5040	0
260	20241223	164200	131299475	5040	5040	5040	5040	0
261	20241223	164100	131299475	5040	5040	5040	5040	0
262	20241223	164000	131299475	5040	5040	5040	5040	0
263	20241223	163900	131299475	5040	5040	5040	5040	0
264	20241223	163800	131299475	5040	5040	5040	5040	0
265	20241223	163700	131299475	5040	5040	5040	5040	0
266	20241223	163600	131299475	5040	5040	5040	5040	0
267	20241223	163500	131299475	5040	5040	5040	5040	0
268	20241223	163400	131299475	5040	5040	5040	5040	0
269	20241223	163300	131299475	5040	5040	5040	5040	0
270	20241223	163200	131299475	5040	5040	5040	5040	0
271	20241223	163100	131299475	5040	5040	5040	5040	0
272	20241223	163000	131299475	5040	5040	5040	5040	209
273	20241223	162900	131299475	5040	5040	5040	5040	0
274	20241223	162800	131299475	5040	5040	5040	5040	0
275	20241223	162700	131299475	5040	5040	5040	5040	0
276	20241223	162600	131299475	5040	5040	5040	5040	0
277	20241223	162500	131299475	5040	5040	5040	5040	0
278	20241223	162400	131299475	5040	5040	5040	5040	0
279	20241223	162300	131299475	5040	5040	5040	5040	0
280	20241223	162200	131299475	5040	5040	5040	5040	0
281	20241223	162100	131299475	5040	5040	5040	5040	0
282	20241223	162000	131299475	5040	5040	5040	5040	0
283	20241223	161900	131299475	5040	5040	5040	5040	0
284	20241223	161800	131299475	5040	5040	5040	5040	0
285	20241223	161700	131299475	5040	5040	5040	5040	0
286	20241223	161600	131299475	5040	5040	5040	5040	0
287	20241223	161500	131299475	5040	5040	5040	5040	0
288	20241223	161400	131299475	5040	5040	5040	5040	0
289	20241223	161300	131299475	5040	5040	5040	5040	0
290	20241223	161200	131299475	5040	5040	5040	5040	0
291	20241223	161100	131299475	5040	5040	5040	5040	0
292	20241223	161000	131299475	5040	5040	5040	5040	0
293	20241223	160900	131299475	5040	5040	5040	5040	0
294	20241223	160800	131299475	5040	5040	5040	5040	0
295	20241223	160700	131299475	5040	5040	5040	5040	0
296	20241223	160600	131299475	5040	5040	5040	5040	0
297	20241223	160500	131299475	5040	5040	5040	5040	0
298	20241223	160400	131299475	5040	5040	5040	5040	0
299	20241223	160300	131299475	5040	5040	5040	5040	0
300	20241223	160200	131299475	5040	5040	5040	5040	0
301	20241223	160100	131299475	5040	5040	5040	5040	0
302	20241223	160000	131299475	5040	5040	5040	5040	209
303	20241223	155900	131299475	5040	5040	5040	5040	0
304	20241223	155800	131299475	5040	5040	5040	5040	0
305	20241223	155700	131299475	5040	5040	5040	5040	0
306	20241223	155600	131299475	5040	5040	5040	5040	0
307	20241223	155500	131299475	5040	5040	5040	5040	0
308	20241223	155400	131299475	5040	5040	5040	5040	0
309	20241223	155300	131299475	5040	5040	5040	5040	0
310	20241223	155200	131299475	5040	5040	5040	5040	0
311	20241223	155100	131299475	5040	5040	5040	5040	0
312	20241223	155000	131299475	5040	5040	5040	5040	0
313	20241223	154900	131299475	5040	5040	5040	5040	0
314	20241223	154800	131299475	5040	5040	5040	5040	0
315	20241223	154700	131299475	5040	5040	5040	5040	0
316	20241223	154600	131299475	5040	5040	5040	5040	0
317	20241223	154500	131299475	5040	5040	5040	5040	0
318	20241223	154400	131299475	5040	5040	5040	5040	0
319	20241223	154300	131299475	5040	5040	5040	5040	0
320	20241223	154200	131299475	5040	5040	5040	5040	0
321	20241223	154100	131299475	5040	5040	5040	5040	0
322	20241223	154000	131299475	5040	5040	5040	5040	0
323	20241223	153900	131299475	5040	5040	5040	5040	0
324	20241223	153800	131299475	5040	5040	5040	5040	0
325	20241223	153700	131299475	5040	5040	5040	5040	0
326	20241223	153600	131299475	5040	5040	5040	5040	0
327	20241223	153500	131299475	5040	5040	5040	5040	0
328	20241223	153400	131299475	5040	5040	5040	5040	0
329	20241223	153300	131299475	5040	5040	5040	5040	0
330	20241223	153200	131299475	5040	5040	5040	5040	0
331	20241223	153100	131299475	5040	5040	5040	5040	0
332	20241223	153000	131299475	5040	5040	5040	5040	418
333	20241223	152900	130246115	4995	4995	4995	4995	0
334	20241223	152800	130246115	4995	4995	4995	4995	0
335	20241223	152700	130246115	4995	4995	4995	4995	0
336	20241223	152600	130246115	4995	4995	4995	4995	0
337	20241223	152500	130246115	4995	4995	4995	4995	0
338	20241223	152400	130246115	4995	4995	4995	4995	0
339	20241223	152300	130246115	4995	4995	4995	4995	0
340	20241223	152200	130246115	4995	4995	4995	4995	0
341	20241223	152100	130246115	4995	4995	4995	4995	0
342	20241223	152000	130246115	4995	4995	4995	4995	0
343	20241223	151900	130246115	4995	4995	5030	4995	1634
344	20241223	151800	122079770	5030	5030	5030	5030	0
345	20241223	151700	122079770	5030	5030	5030	4995	1410
346	20241223	151600	115035610	5000	5000	5000	5000	100
347	20241223	151500	114535610	5030	5030	5030	5030	0
348	20241223	151400	114535610	5030	5030	5030	5030	0
349	20241223	151300	114535610	5030	5030	5030	5030	0
350	20241223	151200	114535610	5030	5030	5030	5030	0
351	20241223	151100	114535610	5030	5030	5030	5030	0
352	20241223	151000	114535610	5030	5030	5030	5030	0
353	20241223	150900	114535610	5030	5030	5030	5030	0
354	20241223	150800	114535610	5030	5030	5030	5030	0
355	20241223	150700	114535610	5030	5030	5030	5030	0
356	20241223	150600	114535610	5030	5030	5030	5030	0
357	20241223	150500	114535610	5030	5030	5030	5030	0
358	20241223	150400	114535610	5030	5030	5030	5030	0
359	20241223	150300	114535610	5030	5030	5030	5030	0
360	20241223	150200	114535610	5030	5030	5030	5030	0
361	20241223	150100	114535610	5030	5030	5030	5030	0
362	20241223	150000	114535610	5030	5030	5030	5030	0
363	20241223	145900	114535610	5030	5030	5030	5030	0
364	20241223	145800	114535610	5030	5030	5030	5030	0
365	20241223	145700	114535610	5030	5030	5030	5030	0
366	20241223	145600	114535610	5030	5030	5030	5030	5
367	20241223	145500	114510460	5030	5030	5030	5030	0
368	20241223	145400	114510460	5030	5030	5030	5030	0
369	20241223	145300	114510460	5030	5030	5030	5030	2
370	20241223	145200	114500400	5030	5030	5030	5030	0
371	20241223	145100	114500400	5030	5030	5030	5030	0
372	20241223	145000	114500400	5030	5030	5030	5030	2
373	20241223	144900	114490340	4995	4995	4995	4995	0
374	20241223	144800	114490340	4995	5000	5000	4995	1000
375	20241223	144700	109494045	5030	5030	5030	5030	0
376	20241223	144600	109494045	5030	5030	5030	5030	0
377	20241223	144500	109494045	5030	5030	5030	5030	0
378	20241223	144400	109494045	5030	5030	5030	5030	0
379	20241223	144300	109494045	5030	5030	5030	5030	3
380	20241223	144200	109478955	5040	5040	5040	5040	0
381	20241223	144100	109478955	5040	5040	5040	5040	0
382	20241223	144000	109478955	5040	5040	5040	5040	0
383	20241223	143900	109478955	5040	5040	5040	5040	0
384	20241223	143800	109478955	5040	5040	5040	5040	0
385	20241223	143700	109478955	5040	5040	5040	5040	0
386	20241223	143600	109478955	5040	5040	5040	5040	0
387	20241223	143500	109478955	5040	5040	5040	5040	0
388	20241223	143400	109478955	5040	5040	5040	5040	0
389	20241223	143300	109478955	5040	5040	5040	5040	0
390	20241223	143200	109478955	5040	5040	5040	5040	0
391	20241223	143100	109478955	5040	5040	5040	5040	0
392	20241223	143000	109478955	5040	5040	5040	5040	0
393	20241223	142900	109478955	5040	5040	5040	5040	0
394	20241223	142800	109478955	5040	5040	5040	5040	0
395	20241223	142700	109478955	5040	5040	5040	5040	0
396	20241223	142600	109478955	5040	5040	5040	5040	0
397	20241223	142500	109478955	5040	5040	5040	5040	0
398	20241223	142400	109478955	5040	5040	5040	5040	0
399	20241223	142300	109478955	5040	5040	5040	5040	0
400	20241223	142200	109478955	5040	5040	5040	5040	0
401	20241223	142100	109478955	5040	5040	5040	5040	0
402	20241223	142000	109478955	5040	5040	5040	5040	0
403	20241223	141900	109478955	5040	5040	5040	5040	0
404	20241223	141800	109478955	5040	5040	5040	5040	0
405	20241223	141700	109478955	5040	5040	5040	5040	0
406	20241223	141600	109478955	5040	5040	5040	5040	0
407	20241223	141500	109478955	5040	5040	5040	5040	0
408	20241223	141400	109478955	5040	5040	5040	5040	0
409	20241223	141300	109478955	5040	5040	5040	5040	0
410	20241223	141200	109478955	5040	5040	5040	5040	363
411	20241223	141100	107649435	5050	5050	5050	5050	1
412	20241223	141000	107644385	5040	5040	5040	5040	27
413	20241223	140900	107508305	5040	5040	5040	5040	228
414	20241223	140800	106359185	5030	5010	5030	5010	1000
415	20241223	140700	101335265	4995	4995	4995	4995	179
416	20241223	140600	100441160	4995	4995	4995	4995	0
417	20241223	140500	100441160	4995	4995	4995	4995	105
418	20241223	140400	99916685	4995	4995	4995	4995	8
419	20241223	140300	99876725	4995	4995	4995	4995	0
420	20241223	140200	99876725	4995	4995	4995	4995	10
421	20241223	140100	99826775	4995	4995	4995	4995	0
422	20241223	140000	99826775	4995	4995	4995	4995	203
423	20241223	135900	98812790	5020	5020	5020	5020	0
424	20241223	135800	98812790	5020	5020	5020	5020	0
425	20241223	135700	98812790	5020	5020	5020	5020	0
426	20241223	135600	98812790	5020	5020	5020	5020	0
427	20241223	135500	98812790	5020	5020	5020	5020	0
428	20241223	135400	98812790	5020	5020	5020	5020	0
429	20241223	135300	98812790	5020	5020	5020	5020	0
430	20241223	135200	98812790	5020	5020	5020	5020	0
431	20241223	135100	98812790	5020	5020	5020	5020	0
432	20241223	135000	98812790	5020	5020	5020	5020	0
433	20241223	134900	98812790	5020	5020	5020	5020	0
434	20241223	134800	98812790	5020	5020	5020	5020	0
435	20241223	134700	98812790	5020	5020	5020	5020	3
436	20241223	134600	98797730	5010	5010	5010	5010	0
437	20241223	134500	98797730	5010	5010	5010	5010	0
438	20241223	134400	98797730	5010	5010	5010	5010	0
439	20241223	134300	98797730	5010	5010	5010	5010	0
440	20241223	134200	98797730	5010	5010	5010	5010	0
441	20241223	134100	98797730	5010	5010	5010	5010	0
442	20241223	134000	98797730	5010	5010	5010	5010	0
443	20241223	133900	98797730	5010	5010	5010	5010	0
444	20241223	133800	98797730	5010	5010	5010	5010	706
445	20241223	133700	95260670	4995	4995	5000	4995	160
446	20241223	133600	94461455	5000	5000	5000	5000	0
447	20241223	133500	94461455	5000	5000	5000	5000	0
448	20241223	133400	94461455	5000	5000	5000	5000	5
449	20241223	133300	94436455	4995	4995	4995	4995	0
450	20241223	133200	94436455	4995	4995	4995	4995	0
451	20241223	133100	94436455	4995	4995	4995	4995	0
452	20241223	133000	94436455	4995	4995	4995	4995	0
453	20241223	132900	94436455	4995	5000	5000	4995	62
454	20241223	132800	94126490	5000	5000	5000	5000	0
455	20241223	132700	94126490	5000	5000	5000	5000	0
456	20241223	132600	94126490	5000	5000	5000	5000	0
457	20241223	132500	94126490	5000	5000	5000	5000	0
458	20241223	132400	94126490	5000	5000	5000	5000	0
459	20241223	132300	94126490	5000	5000	5000	5000	4
460	20241223	132200	94106490	5000	5000	5000	5000	0
461	20241223	132100	94106490	5000	5000	5000	5000	0
462	20241223	132000	94106490	5000	5000	5000	5000	0
463	20241223	131900	94106490	5000	5000	5000	5000	0
464	20241223	131800	94106490	5000	5000	5000	5000	0
465	20241223	131700	94106490	5000	5000	5000	5000	0
466	20241223	131600	94106490	5000	4995	5000	4990	562
467	20241223	131500	91301170	4995	4995	4995	4995	0
468	20241223	131400	91301170	4995	4995	4995	4995	0
469	20241223	131300	91301170	4995	4995	4995	4995	0
470	20241223	131200	91301170	4995	4995	4995	4995	0
471	20241223	131100	91301170	4995	4995	4995	4995	0
472	20241223	131000	91301170	4995	4995	4995	4995	9
473	20241223	130900	91256215	4995	4995	4995	4995	0
474	20241223	130800	91256215	4995	4995	4995	4995	0
475	20241223	130700	91256215	4995	4995	4995	4995	0
476	20241223	130600	91256215	4995	4995	4995	4995	0
477	20241223	130500	91256215	4995	4995	4995	4995	0
478	20241223	130400	91256215	4995	4995	4995	4995	0
479	20241223	130300	91256215	4995	4995	4995	4995	0
480	20241223	130200	91256215	4995	4995	4995	4995	0
481	20241223	130100	91256215	4995	4995	4995	4995	0
482	20241223	130000	91256215	4995	4995	4995	4995	0
483	20241223	125900	91256215	4995	4995	4995	4995	0
484	20241223	125800	91256215	4995	4995	4995	4995	0
485	20241223	125700	91256215	4995	4995	4995	4995	0
486	20241223	125600	91256215	4995	4995	4995	4995	0
487	20241223	125500	91256215	4995	4995	4995	4995	190
488	20241223	125400	90307165	5000	5000	5000	5000	0
489	20241223	125300	90307165	5000	5000	5000	5000	0
490	20241223	125200	90307165	5000	5000	5000	5000	0
491	20241223	125100	90307165	5000	5000	5000	5000	0
492	20241223	125000	90307165	5000	5000	5000	5000	0
493	20241223	124900	90307165	5000	5000	5000	5000	0
494	20241223	124800	90307165	5000	5000	5000	5000	0
495	20241223	124700	90307165	5000	5000	5000	4995	495
496	20241223	124600	87832365	5020	5020	5020	5020	0
497	20241223	124500	87832365	5020	5020	5020	5020	0
498	20241223	124400	87832365	5020	5020	5020	5020	0
499	20241223	124300	87832365	5020	5020	5020	5020	0
500	20241223	124200	87832365	5020	5020	5020	5020	0
501	20241223	124100	87832365	5020	5020	5020	5020	0
502	20241223	124000	87832365	5020	5020	5020	5020	0
503	20241223	123900	87832365	5020	5020	5020	5020	9
504	20241223	123800	87787185	4990	4990	4990	4990	0
505	20241223	123700	87787185	4990	4990	4990	4990	0
506	20241223	123600	87787185	4990	4990	4990	4990	0
507	20241223	123500	87787185	4990	4990	4990	4990	0
508	20241223	123400	87787185	4990	4995	4995	4990	1000
509	20241223	123300	82796285	5020	5020	5020	5020	0
510	20241223	123200	82796285	5020	5020	5020	5020	0
511	20241223	123100	82796285	5020	5020	5020	5020	0
512	20241223	123000	82796285	5020	5020	5020	5020	0
513	20241223	122900	82796285	5020	5020	5020	5020	0
514	20241223	122800	82796285	5020	5020	5020	5020	0
515	20241223	122700	82796285	5020	5020	5020	5020	0
516	20241223	122600	82796285	5020	5020	5020	5020	70
517	20241223	122500	82444885	5020	5020	5020	5020	0
518	20241223	122400	82444885	5020	5020	5020	5020	0
519	20241223	122300	82444885	5020	5020	5020	5020	0
520	20241223	122200	82444885	5020	5020	5020	5020	0
521	20241223	122100	82444885	5020	5020	5020	5020	0
522	20241223	122000	82444885	5020	5020	5020	5020	0
523	20241223	121900	82444885	5020	5020	5020	5020	0
524	20241223	121800	82444885	5020	5020	5020	5020	0
525	20241223	121700	82444885	5020	5020	5020	5020	0
526	20241223	121600	82444885	5020	5020	5020	5020	1
527	20241223	121500	82439865	4995	4995	4995	4995	0
528	20241223	121400	82439865	4995	5000	5000	4990	2021
529	20241223	121300	72344735	5000	5000	5000	5000	43
530	20241223	121200	72129735	5020	5020	5020	5020	0
531	20241223	121100	72129735	5020	5020	5020	5020	0
532	20241223	121000	72129735	5020	5020	5020	5020	0
533	20241223	120900	72129735	5020	5020	5020	5020	0
534	20241223	120800	72129735	5020	5020	5020	5020	0
535	20241223	120700	72129735	5020	5020	5020	5020	3
536	20241223	120600	72114675	5000	5010	5010	5000	100
537	20241223	120500	71614435	5030	5030	5030	5030	0
538	20241223	120400	71614435	5030	5030	5030	5030	0
539	20241223	120300	71614435	5030	5030	5030	5030	0
540	20241223	120200	71614435	5030	5030	5030	5030	0
541	20241223	120100	71614435	5030	5030	5030	5030	0
542	20241223	120000	71614435	5030	5030	5030	5030	0
543	20241223	115900	71614435	5030	5030	5030	5030	0
544	20241223	115800	71614435	5030	5030	5030	5030	0
545	20241223	115700	71614435	5030	5020	5030	5020	59
546	20241223	115600	71318195	5020	5020	5020	5020	3
547	20241223	115500	71303135	5020	5020	5020	5020	0
548	20241223	115400	71303135	5020	5020	5020	5020	0
549	20241223	115300	71303135	5020	5020	5020	5020	0
550	20241223	115200	71303135	5020	5020	5020	5020	0
551	20241223	115100	71303135	5020	5020	5020	5020	0
552	20241223	115000	71303135	5020	5020	5020	5020	0
553	20241223	114900	71303135	5020	5020	5020	5020	6
554	20241223	114800	71273015	5010	5010	5010	5010	60
555	20241223	114700	70972415	5010	5010	5010	5010	0
556	20241223	114600	70972415	5010	5010	5010	5010	0
557	20241223	114500	70972415	5010	5010	5010	5010	0
558	20241223	114400	70972415	5010	5010	5010	5010	0
559	20241223	114300	70972415	5010	5010	5010	5010	0
560	20241223	114200	70972415	5010	5010	5010	5010	0
561	20241223	114100	70972415	5010	5010	5010	5010	0
562	20241223	114000	70972415	5010	5010	5010	5010	0
563	20241223	113900	70972415	5010	5010	5010	5010	0
564	20241223	113800	70972415	5010	5010	5010	5010	0
565	20241223	113700	70972415	5010	5010	5010	5010	0
566	20241223	113600	70972415	5010	5010	5010	5010	0
567	20241223	113500	70972415	5010	5010	5010	5010	0
568	20241223	113400	70972415	5010	5010	5010	5010	0
569	20241223	113300	70972415	5010	5010	5010	5010	0
570	20241223	113200	70972415	5010	5010	5010	5010	8
571	20241223	113100	70932335	5020	5020	5020	5020	0
572	20241223	113000	70932335	5020	5020	5020	5020	0
573	20241223	112900	70932335	5020	5020	5020	5020	0
574	20241223	112800	70932335	5020	5020	5020	5020	585
575	20241223	112700	67995635	5020	5020	5020	5020	0
576	20241223	112600	67995635	5020	5020	5020	5020	52
577	20241223	112500	67734595	5030	5030	5030	5030	5
578	20241223	112400	67709445	5030	5030	5030	5030	0
579	20241223	112300	67709445	5030	5030	5030	5030	38
580	20241223	112200	67518305	5040	5040	5040	5040	0
581	20241223	112100	67518305	5040	5040	5040	5040	0
582	20241223	112000	67518305	5040	5040	5040	5040	15
583	20241223	111900	67442705	5040	5040	5040	5040	0
584	20241223	111800	67442705	5040	5040	5040	5040	0
585	20241223	111700	67442705	5040	5040	5040	5040	0
586	20241223	111600	67442705	5040	5040	5040	5040	5
587	20241223	111500	67417505	5050	5050	5050	5050	0
588	20241223	111400	67417505	5050	5050	5050	5050	0
589	20241223	111300	67417505	5050	5050	5050	5050	100
590	20241223	111200	66912505	5050	5050	5050	5050	0
591	20241223	111100	66912505	5050	5050	5050	5050	0
592	20241223	111000	66912505	5050	5050	5050	5050	0
593	20241223	110900	66912505	5050	5050	5050	5050	1
594	20241223	110800	66907455	5050	5060	5060	5050	211
595	20241223	110700	65840825	5060	5060	5060	5060	0
596	20241223	110600	65840825	5060	5060	5060	5060	0
597	20241223	110500	65840825	5060	5070	5070	5060	192
598	20241223	110400	64869205	5070	5070	5070	5070	0
599	20241223	110300	64869205	5070	5070	5070	5070	0
600	20241223	110200	64869205	5070	5070	5070	5070	177
601	20241223	110100	63971815	5080	5080	5080	5080	0
602	20241223	110000	63971815	5080	5080	5080	5080	0
603	20241223	105900	63971815	5080	5080	5080	5080	4
604	20241223	105800	63951495	5080	5080	5080	5080	0
605	20241223	105700	63951495	5080	5070	5080	5070	306
606	20241223	105600	62399765	5060	5070	5070	5060	40
607	20241223	105500	62197065	5040	5040	5040	5040	0
608	20241223	105400	62197065	5040	5060	5060	5040	419
609	20241223	105300	60081505	5080	5080	5080	5080	0
610	20241223	105200	60081505	5080	5070	5080	5070	65
611	20241223	105100	59751325	5060	5060	5060	5060	0
612	20241223	105000	59751325	5060	5060	5060	5060	0
613	20241223	104900	59751325	5060	5060	5060	5060	0
614	20241223	104800	59751325	5060	5060	5060	5060	0
615	20241223	104700	59751325	5060	5070	5070	5060	75
616	20241223	104600	59371495	5070	5070	5070	5070	240
617	20241223	104500	58154695	5080	5080	5080	5080	40
618	20241223	104400	57951495	5070	5070	5070	5070	0
619	20241223	104300	57951495	5070	5080	5080	5070	12
620	20241223	104200	57890635	5080	5080	5080	5080	18
621	20241223	104100	57799195	5100	5100	5100	5100	0
622	20241223	104000	57799195	5100	5100	5100	5100	10
623	20241223	103900	57748195	5100	5070	5100	5070	11
624	20241223	103800	57692155	5100	5100	5100	5100	9
625	20241223	103700	57646255	5100	5100	5100	5100	3
626	20241223	103600	57630955	5100	5090	5100	5090	955
627	20241223	103500	52762355	5090	5090	5090	5090	9
628	20241223	103400	52716545	5060	5060	5060	5060	0
629	20241223	103300	52716545	5060	5060	5060	5060	0
630	20241223	103200	52716545	5060	5060	5060	5060	62
631	20241223	103100	52402825	5090	5100	5100	5090	10
632	20241223	103000	52351835	5100	5070	5100	5070	1018
633	20241223	102900	47181365	5060	5040	5060	5040	1026
634	20241223	102800	41999435	5040	5040	5040	5040	0
635	20241223	102700	41999435	5040	5040	5040	5040	0
636	20241223	102600	41999435	5040	5030	5040	5030	555
637	20241223	102500	39203755	5030	5030	5030	5030	108
638	20241223	102400	38660515	5030	5010	5030	5010	2000
639	20241223	102300	28607555	5010	5010	5010	5010	0
640	20241223	102200	28607555	5010	5020	5020	5010	235
641	20241223	102100	27429545	5020	5020	5020	5020	60
642	20241223	102000	27128345	5010	5010	5010	5010	0
643	20241223	101900	27128345	5010	5010	5010	5010	100
644	20241223	101800	26627345	5010	5010	5010	5010	0
645	20241223	101700	26627345	5010	5010	5010	5010	0
646	20241223	101600	26627345	5010	5010	5020	5010	452
647	20241223	101500	24362325	5000	5000	5000	5000	100
648	20241223	101400	23862325	5010	5010	5010	5010	0
649	20241223	101300	23862325	5010	5010	5010	5010	100
650	20241223	101200	23361325	5010	5010	5010	5010	1
651	20241223	101100	23356315	5010	5010	5010	5010	0
652	20241223	101000	23356315	5010	5010	5010	5010	1
653	20241223	100900	23351305	5010	5010	5010	5010	0
654	20241223	100800	23351305	5010	5010	5010	5010	0
655	20241223	100700	23351305	5010	5010	5010	5010	0
656	20241223	100600	23351305	5010	5010	5010	5010	0
657	20241223	100500	23351305	5010	5010	5010	5010	0
658	20241223	100400	23351305	5010	5020	5020	5010	483
659	20241223	100300	20931405	5020	5020	5020	5020	0
660	20241223	100200	20931405	5020	5020	5020	5020	0
661	20241223	100100	20931405	5020	5020	5020	5020	4
662	20241223	100000	20911325	5020	5020	5020	5020	165
663	20241223	095900	20083025	5030	5030	5030	5030	0
664	20241223	095800	20083025	5030	5030	5030	5030	0
665	20241223	095700	20083025	5030	5030	5030	5030	0
666	20241223	095600	20083025	5030	5030	5030	5030	0
667	20241223	095500	20083025	5030	5030	5030	5030	0
668	20241223	095400	20083025	5030	5030	5030	5030	0
669	20241223	095300	20083025	5030	5030	5030	5030	0
670	20241223	095200	20083025	5030	5030	5030	5030	5
671	20241223	095100	20057875	5030	5030	5030	5030	0
672	20241223	095000	20057875	5030	5030	5030	5030	0
673	20241223	094900	20057875	5030	5030	5030	5030	0
674	20241223	094800	20057875	5030	5030	5030	5030	9
675	20241223	094700	20012605	5030	5030	5040	5030	49
676	20241223	094600	19766125	5030	5030	5030	5030	13
677	20241223	094500	19700735	5020	5020	5020	5020	0
678	20241223	094400	19700735	5020	5030	5030	5020	94
679	20241223	094300	19228255	5030	5030	5030	5030	5
680	20241223	094200	19203105	5030	5030	5030	5030	7
681	20241223	094100	19167895	5040	5040	5040	5040	1
682	20241223	094000	19162855	5040	5020	5040	5020	375
683	20241223	093900	17274615	5020	5020	5020	5020	0
684	20241223	093800	17274615	5020	5020	5020	5020	10
685	20241223	093700	17224415	5030	5030	5030	5030	0
686	20241223	093600	17224415	5030	5030	5030	5030	0
687	20241223	093500	17224415	5030	5000	5030	5000	990
688	20241223	093400	12257435	5010	5010	5010	5010	4
689	20241223	093300	12237395	5010	5010	5010	5010	1
690	20241223	093200	12232385	5020	5020	5020	5020	10
691	20241223	093100	12182185	5010	5010	5010	5010	50
692	20241223	093000	11931685	5040	5040	5040	5040	0
693	20241223	092900	11931685	5040	5040	5040	5040	0
694	20241223	092800	11931685	5040	5040	5040	5040	0
695	20241223	092700	11931685	5040	5040	5040	5040	200
696	20241223	092600	10923685	5040	5030	5040	5000	283
697	20241223	092500	9502835	5030	5030	5030	5030	0
698	20241223	092400	9502835	5030	5020	5030	5020	83
699	20241223	092300	9085945	5000	5000	5000	5000	0
700	20241223	092200	9085945	5000	5010	5010	5000	12
701	20241223	092100	9025905	5030	5030	5030	5030	2
702	20241223	092000	9015845	5030	5020	5030	5020	6
703	20241223	091900	8985675	5020	5020	5020	5020	102
704	20241223	091800	8473635	5020	5020	5020	5020	1
705	20241223	091700	8468615	4990	4990	4990	4990	4
706	20241223	091600	8448655	5030	5000	5030	5000	363
707	20241223	091500	6631175	5000	4960	5000	4960	644
708	20241223	091400	3416325	5000	4975	5000	4975	115
709	20241223	091300	2843545	4920	4920	4920	4920	0
710	20241223	091200	2843545	4920	4945	4950	4920	492
711	20241223	091100	417950	4910	4910	4910	4910	0
712	20241223	091000	417950	4910	4910	4910	4910	0
713	20241223	090900	417950	4910	4910	4910	4910	0
714	20241223	090800	417950	4910	4910	4910	4910	0
715	20241223	090700	417950	4910	4910	4910	4910	1
716	20241223	090600	413040	4905	4905	4905	4905	0
717	20241223	090500	413040	4905	4905	4905	4905	32
718	20241223	090400	256080	4905	4905	4905	4905	0
719	20241223	090300	256080	4905	4905	4905	4905	0
720	20241223	090200	256080	4905	4925	4925	4905	5
721	20241223	090100	231475	4925	4925	4925	4925	0
722	20241223	090000	231475	4925	4925	4925	4925	47