KissMeData/323350/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	211700	64577350	4985	4985	4985	4985	1510
3	20241219	211600	64577350	4985	4985	4985	4985	0
4	20241219	211500	64577350	4985	4985	4985	4985	0
5	20241219	211400	64577350	4985	4985	4985	4985	0
6	20241219	211300	64577350	4985	4985	4985	4985	0
7	20241219	211200	64577350	4985	4985	4985	4985	0
8	20241219	211100	64577350	4985	4985	4985	4985	0
9	20241219	211000	64577350	4985	4985	4985	4985	0
10	20241219	210900	64577350	4985	4985	4985	4985	0
11	20241219	210800	64577350	4985	4985	4985	4985	0
12	20241219	210700	64577350	4985	4985	4985	4985	0
13	20241219	210600	64577350	4985	4985	4985	4985	0
14	20241219	210500	64577350	4985	4985	4985	4985	0
15	20241219	210400	64577350	4985	4985	4985	4985	0
16	20241219	210300	64577350	4985	4985	4985	4985	0
17	20241219	210200	64577350	4985	4985	4985	4985	0
18	20241219	210100	64577350	4985	4985	4985	4985	0
19	20241219	210000	64577350	4985	4985	4985	4985	0
20	20241219	205900	64577350	4985	4985	4985	4985	0
21	20241219	205800	64577350	4985	4985	4985	4985	0
22	20241219	205700	64577350	4985	4985	4985	4985	0
23	20241219	205600	64577350	4985	4985	4985	4985	0
24	20241219	205500	64577350	4985	4985	4985	4985	0
25	20241219	205400	64577350	4985	4985	4985	4985	0
26	20241219	205300	64577350	4985	4985	4985	4985	0
27	20241219	205200	64577350	4985	4985	4985	4985	0
28	20241219	205100	64577350	4985	4985	4985	4985	0
29	20241219	205000	64577350	4985	4985	4985	4985	0
30	20241219	204900	64577350	4985	4985	4985	4985	0
31	20241219	204800	64577350	4985	4985	4985	4985	0
32	20241219	204700	64577350	4985	4985	4985	4985	1510
33	20241219	204600	64577350	4985	4985	4985	4985	0
34	20241219	204500	64577350	4985	4985	4985	4985	0
35	20241219	204400	64577350	4985	4985	4985	4985	0
36	20241219	204300	64577350	4985	4985	4985	4985	0
37	20241219	204200	64577350	4985	4985	4985	4985	0
38	20241219	204100	64577350	4985	4985	4985	4985	0
39	20241219	204000	64577350	4985	4985	4985	4985	0
40	20241219	203900	64577350	4985	4985	4985	4985	0
41	20241219	203800	64577350	4985	4985	4985	4985	0
42	20241219	203700	64577350	4985	4985	4985	4985	0
43	20241219	203600	64577350	4985	4985	4985	4985	0
44	20241219	203500	64577350	4985	4985	4985	4985	0
45	20241219	203400	64577350	4985	4985	4985	4985	0
46	20241219	203300	64577350	4985	4985	4985	4985	0
47	20241219	203200	64577350	4985	4985	4985	4985	0
48	20241219	203100	64577350	4985	4985	4985	4985	0
49	20241219	203000	64577350	4985	4985	4985	4985	0
50	20241219	202900	64577350	4985	4985	4985	4985	0
51	20241219	202800	64577350	4985	4985	4985	4985	0
52	20241219	202700	64577350	4985	4985	4985	4985	0
53	20241219	202600	64577350	4985	4985	4985	4985	0
54	20241219	202500	64577350	4985	4985	4985	4985	0
55	20241219	202400	64577350	4985	4985	4985	4985	0
56	20241219	202300	64577350	4985	4985	4985	4985	0
57	20241219	202200	64577350	4985	4985	4985	4985	0
58	20241219	202100	64577350	4985	4985	4985	4985	0
59	20241219	202000	64577350	4985	4985	4985	4985	0
60	20241219	201900	64577350	4985	4985	4985	4985	0
61	20241219	201800	64577350	4985	4985	4985	4985	0
62	20241219	201700	64577350	4985	4985	4985	4985	1510
63	20241219	201600	64577350	4985	4985	4985	4985	0
64	20241219	201500	64577350	4985	4985	4985	4985	0
65	20241219	201400	64577350	4985	4985	4985	4985	0
66	20241219	201300	64577350	4985	4985	4985	4985	0
67	20241219	201200	64577350	4985	4985	4985	4985	0
68	20241219	201100	64577350	4985	4985	4985	4985	0
69	20241219	201000	64577350	4985	4985	4985	4985	0
70	20241219	200900	64577350	4985	4985	4985	4985	0
71	20241219	200800	64577350	4985	4985	4985	4985	0
72	20241219	200700	64577350	4985	4985	4985	4985	0
73	20241219	200600	64577350	4985	4985	4985	4985	0
74	20241219	200500	64577350	4985	4985	4985	4985	0
75	20241219	200400	64577350	4985	4985	4985	4985	0
76	20241219	200300	64577350	4985	4985	4985	4985	0
77	20241219	200200	64577350	4985	4985	4985	4985	0
78	20241219	200100	64577350	4985	4985	4985	4985	0
79	20241219	200000	64577350	4985	4985	4985	4985	0
80	20241219	195900	64577350	4985	4985	4985	4985	0
81	20241219	195800	64577350	4985	4985	4985	4985	0
82	20241219	195700	64577350	4985	4985	4985	4985	0
83	20241219	195600	64577350	4985	4985	4985	4985	0
84	20241219	195500	64577350	4985	4985	4985	4985	0
85	20241219	195400	64577350	4985	4985	4985	4985	0
86	20241219	195300	64577350	4985	4985	4985	4985	0
87	20241219	195200	64577350	4985	4985	4985	4985	0
88	20241219	195100	64577350	4985	4985	4985	4985	0
89	20241219	195000	64577350	4985	4985	4985	4985	0
90	20241219	194900	64577350	4985	4985	4985	4985	0
91	20241219	194800	64577350	4985	4985	4985	4985	0
92	20241219	194700	64577350	4985	4985	4985	4985	1510
93	20241219	194600	64577350	4985	4985	4985	4985	0
94	20241219	194500	64577350	4985	4985	4985	4985	0
95	20241219	194400	64577350	4985	4985	4985	4985	0
96	20241219	194300	64577350	4985	4985	4985	4985	0
97	20241219	194200	64577350	4985	4985	4985	4985	0
98	20241219	194100	64577350	4985	4985	4985	4985	0
99	20241219	194000	64577350	4985	4985	4985	4985	0
100	20241219	193900	64577350	4985	4985	4985	4985	0
101	20241219	193800	64577350	4985	4985	4985	4985	0
102	20241219	193700	64577350	4985	4985	4985	4985	0
103	20241219	193600	64577350	4985	4985	4985	4985	0
104	20241219	193500	64577350	4985	4985	4985	4985	0
105	20241219	193400	64577350	4985	4985	4985	4985	0
106	20241219	193300	64577350	4985	4985	4985	4985	0
107	20241219	193200	64577350	4985	4985	4985	4985	0
108	20241219	193100	64577350	4985	4985	4985	4985	0
109	20241219	193000	64577350	4985	4985	4985	4985	0
110	20241219	192900	64577350	4985	4985	4985	4985	0
111	20241219	192800	64577350	4985	4985	4985	4985	0
112	20241219	192700	64577350	4985	4985	4985	4985	0
113	20241219	192600	64577350	4985	4985	4985	4985	0
114	20241219	192500	64577350	4985	4985	4985	4985	0
115	20241219	192400	64577350	4985	4985	4985	4985	0
116	20241219	192300	64577350	4985	4985	4985	4985	0
117	20241219	192200	64577350	4985	4985	4985	4985	0
118	20241219	192100	64577350	4985	4985	4985	4985	0
119	20241219	192000	64577350	4985	4985	4985	4985	0
120	20241219	191900	64577350	4985	4985	4985	4985	0
121	20241219	191800	64577350	4985	4985	4985	4985	0
122	20241219	191700	64577350	4985	4985	4985	4985	1510
123	20241219	191600	64577350	4985	4985	4985	4985	0
124	20241219	191500	64577350	4985	4985	4985	4985	0
125	20241219	191400	64577350	4985	4985	4985	4985	0
126	20241219	191300	64577350	4985	4985	4985	4985	0
127	20241219	191200	64577350	4985	4985	4985	4985	0
128	20241219	191100	64577350	4985	4985	4985	4985	0
129	20241219	191000	64577350	4985	4985	4985	4985	0
130	20241219	190900	64577350	4985	4985	4985	4985	0
131	20241219	190800	64577350	4985	4985	4985	4985	0
132	20241219	190700	64577350	4985	4985	4985	4985	0
133	20241219	190600	64577350	4985	4985	4985	4985	0
134	20241219	190500	64577350	4985	4985	4985	4985	0
135	20241219	190400	64577350	4985	4985	4985	4985	0
136	20241219	190300	64577350	4985	4985	4985	4985	0
137	20241219	190200	64577350	4985	4985	4985	4985	0
138	20241219	190100	64577350	4985	4985	4985	4985	0
139	20241219	190000	64577350	4985	4985	4985	4985	0
140	20241219	185900	64577350	4985	4985	4985	4985	0
141	20241219	185800	64577350	4985	4985	4985	4985	0
142	20241219	185700	64577350	4985	4985	4985	4985	0
143	20241219	185600	64577350	4985	4985	4985	4985	0
144	20241219	185500	64577350	4985	4985	4985	4985	0
145	20241219	185400	64577350	4985	4985	4985	4985	0
146	20241219	185300	64577350	4985	4985	4985	4985	0
147	20241219	185200	64577350	4985	4985	4985	4985	0
148	20241219	185100	64577350	4985	4985	4985	4985	0
149	20241219	185000	64577350	4985	4985	4985	4985	0
150	20241219	184900	64577350	4985	4985	4985	4985	0
151	20241219	184800	64577350	4985	4985	4985	4985	0
152	20241219	184700	64577350	4985	4985	4985	4985	1510
153	20241219	184600	64577350	4985	4985	4985	4985	0
154	20241219	184500	64577350	4985	4985	4985	4985	0
155	20241219	184400	64577350	4985	4985	4985	4985	0
156	20241219	184300	64577350	4985	4985	4985	4985	0
157	20241219	184200	64577350	4985	4985	4985	4985	0
158	20241219	184100	64577350	4985	4985	4985	4985	0
159	20241219	184000	64577350	4985	4985	4985	4985	0
160	20241219	183900	64577350	4985	4985	4985	4985	0
161	20241219	183800	64577350	4985	4985	4985	4985	0
162	20241219	183700	64577350	4985	4985	4985	4985	0
163	20241219	183600	64577350	4985	4985	4985	4985	0
164	20241219	183500	64577350	4985	4985	4985	4985	0
165	20241219	183400	64577350	4985	4985	4985	4985	0
166	20241219	183300	64577350	4985	4985	4985	4985	0
167	20241219	183200	64577350	4985	4985	4985	4985	0
168	20241219	183100	64577350	4985	4985	4985	4985	0
169	20241219	183000	64577350	4985	4985	4985	4985	0
170	20241219	182900	64577350	4985	4985	4985	4985	0
171	20241219	182800	64577350	4985	4985	4985	4985	0
172	20241219	182700	64577350	4985	4985	4985	4985	0
173	20241219	182600	64577350	4985	4985	4985	4985	0
174	20241219	182500	64577350	4985	4985	4985	4985	0
175	20241219	182400	64577350	4985	4985	4985	4985	0
176	20241219	182300	64577350	4985	4985	4985	4985	0
177	20241219	182200	64577350	4985	4985	4985	4985	0
178	20241219	182100	64577350	4985	4985	4985	4985	0
179	20241219	182000	64577350	4985	4985	4985	4985	0
180	20241219	181900	64577350	4985	4985	4985	4985	0
181	20241219	181800	64577350	4985	4985	4985	4985	0
182	20241219	181700	64577350	4985	4985	4985	4985	1510
183	20241219	181600	64577350	4985	4985	4985	4985	0
184	20241219	181500	64577350	4985	4985	4985	4985	0
185	20241219	181400	64577350	4985	4985	4985	4985	0
186	20241219	181300	64577350	4985	4985	4985	4985	0
187	20241219	181200	64577350	4985	4985	4985	4985	0
188	20241219	181100	64577350	4985	4985	4985	4985	0
189	20241219	181000	64577350	4985	4985	4985	4985	0
190	20241219	180900	64577350	4985	4985	4985	4985	0
191	20241219	180800	64577350	4985	4985	4985	4985	0
192	20241219	180700	64577350	4985	4985	4985	4985	0
193	20241219	180600	64577350	4985	4985	4985	4985	0
194	20241219	180500	64577350	4985	4985	4985	4985	0
195	20241219	180400	64577350	4985	4985	4985	4985	0
196	20241219	180300	64577350	4985	4985	4985	4985	0
197	20241219	180200	64577350	4985	4985	4985	4985	0
198	20241219	180100	64577350	4985	4985	4985	4985	0
199	20241219	180000	64577350	4985	4985	4985	4985	0
200	20241219	175900	64577350	4985	4985	4985	4985	0
201	20241219	175800	64577350	4985	4985	4985	4985	0
202	20241219	175700	64577350	4985	4985	4985	4985	0
203	20241219	175600	64577350	4985	4985	4985	4985	0
204	20241219	175500	64577350	4985	4985	4985	4985	0
205	20241219	175400	64577350	4985	4985	4985	4985	0
206	20241219	175300	64577350	4985	4985	4985	4985	0
207	20241219	175200	64577350	4985	4985	4985	4985	0
208	20241219	175100	64577350	4985	4985	4985	4985	0
209	20241219	175000	64577350	4985	4985	4985	4985	0
210	20241219	174900	64577350	4985	4985	4985	4985	0
211	20241219	174800	64577350	4985	4985	4985	4985	0
212	20241219	174700	64577350	4985	4985	4985	4985	1510
213	20241219	174600	64577350	4985	4985	4985	4985	0
214	20241219	174500	64577350	4985	4985	4985	4985	0
215	20241219	174400	64577350	4985	4985	4985	4985	0
216	20241219	174300	64577350	4985	4985	4985	4985	0
217	20241219	174200	64577350	4985	4985	4985	4985	0
218	20241219	174100	64577350	4985	4985	4985	4985	0
219	20241219	174000	64577350	4985	4985	4985	4985	0
220	20241219	173900	64577350	4985	4985	4985	4985	0
221	20241219	173800	64577350	4985	4985	4985	4985	0
222	20241219	173700	64577350	4985	4985	4985	4985	0
223	20241219	173600	64577350	4985	4985	4985	4985	0
224	20241219	173500	64577350	4985	4985	4985	4985	0
225	20241219	173400	64577350	4985	4985	4985	4985	0
226	20241219	173300	64577350	4985	4985	4985	4985	0
227	20241219	173200	64577350	4985	4985	4985	4985	0
228	20241219	173100	64577350	4985	4985	4985	4985	0
229	20241219	173000	64577350	4985	4985	4985	4985	0
230	20241219	172900	64577350	4985	4985	4985	4985	0
231	20241219	172800	64577350	4985	4985	4985	4985	0
232	20241219	172700	64577350	4985	4985	4985	4985	0
233	20241219	172600	64577350	4985	4985	4985	4985	0
234	20241219	172500	64577350	4985	4985	4985	4985	0
235	20241219	172400	64577350	4985	4985	4985	4985	0
236	20241219	172300	64577350	4985	4985	4985	4985	0
237	20241219	172200	64577350	4985	4985	4985	4985	0
238	20241219	172100	64577350	4985	4985	4985	4985	0
239	20241219	172000	64577350	4985	4985	4985	4985	0
240	20241219	171900	64577350	4985	4985	4985	4985	0
241	20241219	171800	64577350	4985	4985	4985	4985	0
242	20241219	171700	64577350	4985	4985	4985	4985	1510
243	20241219	171600	64577350	4985	4985	4985	4985	0
244	20241219	171500	64577350	4985	4985	4985	4985	0
245	20241219	171400	64577350	4985	4985	4985	4985	0
246	20241219	171300	64577350	4985	4985	4985	4985	0
247	20241219	171200	64577350	4985	4985	4985	4985	0
248	20241219	171100	64577350	4985	4985	4985	4985	0
249	20241219	171000	64577350	4985	4985	4985	4985	0
250	20241219	170900	64577350	4985	4985	4985	4985	0
251	20241219	170800	64577350	4985	4985	4985	4985	0
252	20241219	170700	64577350	4985	4985	4985	4985	0
253	20241219	170600	64577350	4985	4985	4985	4985	0
254	20241219	170500	64577350	4985	4985	4985	4985	0
255	20241219	170400	64577350	4985	4985	4985	4985	0
256	20241219	170300	64577350	4985	4985	4985	4985	0
257	20241219	170200	64577350	4985	4985	4985	4985	0
258	20241219	170100	64577350	4985	4985	4985	4985	0
259	20241219	170000	64577350	4985	4985	4985	4985	0
260	20241219	165900	64577350	4985	4985	4985	4985	0
261	20241219	165800	64577350	4985	4985	4985	4985	0
262	20241219	165700	64577350	4985	4985	4985	4985	0
263	20241219	165600	64577350	4985	4985	4985	4985	0
264	20241219	165500	64577350	4985	4985	4985	4985	0
265	20241219	165400	64577350	4985	4985	4985	4985	0
266	20241219	165300	64577350	4985	4985	4985	4985	0
267	20241219	165200	64577350	4985	4985	4985	4985	0
268	20241219	165100	64577350	4985	4985	4985	4985	0
269	20241219	165000	64577350	4985	4985	4985	4985	0
270	20241219	164900	64577350	4985	4985	4985	4985	0
271	20241219	164800	64577350	4985	4985	4985	4985	0
272	20241219	164700	64577350	4985	4985	4985	4985	1510
273	20241219	164600	64577350	4985	4985	4985	4985	0
274	20241219	164500	64577350	4985	4985	4985	4985	0
275	20241219	164400	64577350	4985	4985	4985	4985	0
276	20241219	164300	64577350	4985	4985	4985	4985	0
277	20241219	164200	64577350	4985	4985	4985	4985	0
278	20241219	164100	64577350	4985	4985	4985	4985	0
279	20241219	164000	64577350	4985	4985	4985	4985	0
280	20241219	163900	64577350	4985	4985	4985	4985	0
281	20241219	163800	64577350	4985	4985	4985	4985	0
282	20241219	163700	64577350	4985	4985	4985	4985	0
283	20241219	163600	64577350	4985	4985	4985	4985	0
284	20241219	163500	64577350	4985	4985	4985	4985	0
285	20241219	163400	64577350	4985	4985	4985	4985	0
286	20241219	163300	64577350	4985	4985	4985	4985	0
287	20241219	163200	64577350	4985	4985	4985	4985	0
288	20241219	163100	64577350	4985	4985	4985	4985	0
289	20241219	163000	64577350	4985	4985	4985	4985	0
290	20241219	162900	64577350	4985	4985	4985	4985	0
291	20241219	162800	64577350	4985	4985	4985	4985	0
292	20241219	162700	64577350	4985	4985	4985	4985	0
293	20241219	162600	64577350	4985	4985	4985	4985	0
294	20241219	162500	64577350	4985	4985	4985	4985	0
295	20241219	162400	64577350	4985	4985	4985	4985	0
296	20241219	162300	64577350	4985	4985	4985	4985	0
297	20241219	162200	64577350	4985	4985	4985	4985	0
298	20241219	162100	64577350	4985	4985	4985	4985	0
299	20241219	162000	64577350	4985	4985	4985	4985	0
300	20241219	161900	64577350	4985	4985	4985	4985	0
301	20241219	161800	64577350	4985	4985	4985	4985	0
302	20241219	161700	64577350	4985	4985	4985	4985	1510
303	20241219	161600	64577350	4985	4985	4985	4985	0
304	20241219	161500	64577350	4985	4985	4985	4985	0
305	20241219	161400	64577350	4985	4985	4985	4985	0
306	20241219	161300	64577350	4985	4985	4985	4985	0
307	20241219	161200	64577350	4985	4985	4985	4985	0
308	20241219	161100	64577350	4985	4985	4985	4985	0
309	20241219	161000	64577350	4985	4985	4985	4985	0
310	20241219	160900	64577350	4985	4985	4985	4985	0
311	20241219	160800	64577350	4985	4985	4985	4985	0
312	20241219	160700	64577350	4985	4985	4985	4985	0
313	20241219	160600	64577350	4985	4985	4985	4985	0
314	20241219	160500	64577350	4985	4985	4985	4985	0
315	20241219	160400	64577350	4985	4985	4985	4985	0
316	20241219	160300	64577350	4985	4985	4985	4985	0
317	20241219	160200	64577350	4985	4985	4985	4985	0
318	20241219	160100	64577350	4985	4985	4985	4985	0
319	20241219	160000	64577350	4985	4985	4985	4985	0
320	20241219	155900	64577350	4985	4985	4985	4985	0
321	20241219	155800	64577350	4985	4985	4985	4985	0
322	20241219	155700	64577350	4985	4985	4985	4985	0
323	20241219	155600	64577350	4985	4985	4985	4985	0
324	20241219	155500	64577350	4985	4985	4985	4985	0
325	20241219	155400	64577350	4985	4985	4985	4985	0
326	20241219	155300	64577350	4985	4985	4985	4985	0
327	20241219	155200	64577350	4985	4985	4985	4985	0
328	20241219	155100	64577350	4985	4985	4985	4985	0
329	20241219	155000	64577350	4985	4985	4985	4985	0
330	20241219	154900	64577350	4985	4985	4985	4985	0
331	20241219	154800	64577350	4985	4985	4985	4985	0
332	20241219	154700	64577350	4985	4985	4985	4985	1510
333	20241219	154600	64577350	4985	4985	4985	4985	0
334	20241219	154500	64577350	4985	4985	4985	4985	0
335	20241219	154400	64577350	4985	4985	4985	4985	0
336	20241219	154300	64577350	4985	4985	4985	4985	0
337	20241219	154200	64577350	4985	4985	4985	4985	0
338	20241219	154100	64577350	4985	4985	4985	4985	0
339	20241219	154000	64577350	4985	4985	4985	4985	0
340	20241219	153900	64577350	4985	4985	4985	4985	0
341	20241219	153800	64577350	4985	4985	4985	4985	0
342	20241219	153700	64577350	4985	4985	4985	4985	0
343	20241219	153600	64577350	4985	4985	4985	4985	0
344	20241219	153500	64577350	4985	4985	4985	4985	0
345	20241219	153400	64577350	4985	4985	4985	4985	0
346	20241219	153300	64577350	4985	4985	4985	4985	0
347	20241219	153200	64577350	4985	4985	4985	4985	0
348	20241219	153100	64577350	4985	4985	4985	4985	0
349	20241219	153000	64577350	4985	4985	4985	4985	1510
350	20241219	152900	57050000	5000	5000	5000	5000	0
351	20241219	152800	57050000	5000	5000	5000	5000	0
352	20241219	152700	57050000	5000	5000	5000	5000	0
353	20241219	152600	57050000	5000	5000	5000	5000	0
354	20241219	152500	57050000	5000	5000	5000	5000	0
355	20241219	152400	57050000	5000	5000	5000	5000	0
356	20241219	152300	57050000	5000	5000	5000	5000	0
357	20241219	152200	57050000	5000	5000	5000	5000	0
358	20241219	152100	57050000	5000	5000	5000	5000	0
359	20241219	152000	57050000	5000	5000	5000	5000	0
360	20241219	151900	57050000	5000	4945	5000	4945	860
361	20241219	151800	52791710	4945	4945	4945	4945	0
362	20241219	151700	52791710	4945	4945	4945	4945	0
363	20241219	151600	52791710	4945	4940	4945	4940	50
364	20241219	151500	52544700	4940	4940	4940	4940	0
365	20241219	151400	52544700	4940	4940	4940	4940	0
366	20241219	151300	52544700	4940	4940	4940	4940	0
367	20241219	151200	52544700	4940	4940	4940	4940	0
368	20241219	151100	52544700	4940	4940	4940	4940	0
369	20241219	151000	52544700	4940	4940	4940	4940	0
370	20241219	150900	52544700	4940	4940	4940	4940	0
371	20241219	150800	52544700	4940	4940	4940	4940	0
372	20241219	150700	52544700	4940	4940	4940	4940	0
373	20241219	150600	52544700	4940	4915	4940	4900	22
374	20241219	150500	52436805	4945	4945	4945	4945	0
375	20241219	150400	52436805	4945	4945	4945	4945	0
376	20241219	150300	52436805	4945	4945	4945	4945	0
377	20241219	150200	52436805	4945	4945	4945	4945	0
378	20241219	150100	52436805	4945	4945	4945	4945	0
379	20241219	150000	52436805	4945	4945	4945	4945	0
380	20241219	145900	52436805	4945	4945	4945	4945	0
381	20241219	145800	52436805	4945	4945	4945	4945	0
382	20241219	145700	52436805	4945	4945	4945	4945	2
383	20241219	145600	52426915	4945	4940	4945	4940	50
384	20241219	145500	52179880	4935	4935	4935	4935	0
385	20241219	145400	52179880	4935	4935	4935	4935	0
386	20241219	145300	52179880	4935	4935	4935	4935	0
387	20241219	145200	52179880	4935	4935	4935	4935	0
388	20241219	145100	52179880	4935	4935	4935	4935	0
389	20241219	145000	52179880	4935	4935	4935	4935	0
390	20241219	144900	52179880	4935	4935	4935	4935	1
391	20241219	144800	52174945	4940	4940	4940	4940	20
392	20241219	144700	52076145	4940	4940	4940	4940	0
393	20241219	144600	52076145	4940	4940	4940	4940	0
394	20241219	144500	52076145	4940	4940	4940	4940	0
395	20241219	144400	52076145	4940	4940	4940	4940	0
396	20241219	144300	52076145	4940	4940	4940	4940	0
397	20241219	144200	52076145	4940	4940	4940	4940	0
398	20241219	144100	52076145	4940	4940	4940	4940	0
399	20241219	144000	52076145	4940	4940	4940	4940	0
400	20241219	143900	52076145	4940	4940	4940	4940	0
401	20241219	143800	52076145	4940	4940	4940	4940	0
402	20241219	143700	52076145	4940	4940	4940	4940	0
403	20241219	143600	52076145	4940	4940	4940	4940	0
404	20241219	143500	52076145	4940	4940	4940	4940	0
405	20241219	143400	52076145	4940	4940	4940	4940	0
406	20241219	143300	52076145	4940	4940	4940	4940	0
407	20241219	143200	52076145	4940	4940	4940	4940	0
408	20241219	143100	52076145	4940	4940	4940	4940	0
409	20241219	143000	52076145	4940	4940	4940	4940	0
410	20241219	142900	52076145	4940	4940	4940	4940	0
411	20241219	142800	52076145	4940	4940	4940	4940	50
412	20241219	142700	51829145	4945	4945	4945	4945	0
413	20241219	142600	51829145	4945	4945	4945	4945	101
414	20241219	142500	51329700	4945	4945	4945	4945	50
415	20241219	142400	51082450	4945	4945	4945	4945	0
416	20241219	142300	51082450	4945	4945	4945	4945	0
417	20241219	142200	51082450	4945	4945	4945	4945	0
418	20241219	142100	51082450	4945	4945	4945	4945	0
419	20241219	142000	51082450	4945	4945	4945	4945	0
420	20241219	141900	51082450	4945	4945	4945	4945	25
421	20241219	141800	50958825	4945	4940	4945	4940	5
422	20241219	141700	50934105	4950	4950	4950	4950	1
423	20241219	141600	50929155	4945	4945	4945	4945	0
424	20241219	141500	50929155	4945	4945	4945	4945	0
425	20241219	141400	50929155	4945	4945	4945	4945	0
426	20241219	141300	50929155	4945	4945	4945	4945	0
427	20241219	141200	50929155	4945	4945	4945	4945	0
428	20241219	141100	50929155	4945	4945	4945	4945	0
429	20241219	141000	50929155	4945	4945	4945	4945	0
430	20241219	140900	50929155	4945	4945	4945	4945	1
431	20241219	140800	50924210	4920	4945	4945	4915	296
432	20241219	140700	49468095	4915	4915	4915	4915	0
433	20241219	140600	49468095	4915	4915	4915	4915	0
434	20241219	140500	49468095	4915	4915	4915	4915	0
435	20241219	140400	49468095	4915	4915	4915	4915	25
436	20241219	140300	49345220	4915	4915	4915	4915	1
437	20241219	140200	49340305	4960	4960	4960	4960	0
438	20241219	140100	49340305	4960	4960	4960	4960	0
439	20241219	140000	49340305	4960	4960	4960	4960	0
440	20241219	135900	49340305	4960	4960	4960	4960	0
441	20241219	135800	49340305	4960	4960	4960	4960	0
442	20241219	135700	49340305	4960	4960	4960	4960	0
443	20241219	135600	49340305	4960	4960	4960	4960	0
444	20241219	135500	49340305	4960	4960	4960	4960	0
445	20241219	135400	49340305	4960	4960	4960	4960	0
446	20241219	135300	49340305	4960	4960	4960	4960	0
447	20241219	135200	49340305	4960	4960	4960	4960	0
448	20241219	135100	49340305	4960	4960	4960	4960	0
449	20241219	135000	49340305	4960	4960	4960	4960	0
450	20241219	134900	49340305	4960	4960	4960	4960	50
451	20241219	134800	49092305	4960	4960	4960	4960	0
452	20241219	134700	49092305	4960	4960	4960	4960	0
453	20241219	134600	49092305	4960	4960	4960	4960	5
454	20241219	134500	49067505	4960	4955	4965	4955	402
455	20241219	134400	47073730	4960	4960	4960	4960	0
456	20241219	134300	47073730	4960	4960	4960	4960	0
457	20241219	134200	47073730	4960	4960	4960	4960	0
458	20241219	134100	47073730	4960	4960	4960	4960	0
459	20241219	134000	47073730	4960	4960	4960	4960	0
460	20241219	133900	47073730	4960	4960	4960	4960	0
461	20241219	133800	47073730	4960	4960	4960	4960	3
462	20241219	133700	47058850	4955	4955	4955	4955	10
463	20241219	133600	47009300	4950	4950	4950	4950	0
464	20241219	133500	47009300	4950	4950	4950	4950	0
465	20241219	133400	47009300	4950	4950	4950	4950	0
466	20241219	133300	47009300	4950	4950	4950	4950	0
467	20241219	133200	47009300	4950	4905	4950	4905	38
468	20241219	133100	46822795	4915	4915	4915	4915	0
469	20241219	133000	46822795	4915	4915	4915	4915	0
470	20241219	132900	46822795	4915	4895	4915	4895	21
471	20241219	132800	46719830	4915	4905	4915	4905	2
472	20241219	132700	46710010	4905	4915	4915	4905	23
473	20241219	132600	46597180	4910	4915	4915	4910	22
474	20241219	132500	46489100	4910	4910	4910	4910	0
475	20241219	132400	46489100	4910	4910	4910	4910	0
476	20241219	132300	46489100	4910	4910	4910	4910	1
477	20241219	132200	46484190	4900	4900	4905	4900	519
478	20241219	132100	43941085	4920	4920	4920	4920	0
479	20241219	132000	43941085	4920	4920	4920	4920	0
480	20241219	131900	43941085	4920	4920	4920	4920	1
481	20241219	131800	43936165	4900	4900	4900	4900	10
482	20241219	131700	43887165	4920	4915	4920	4915	2
483	20241219	131600	43877330	4895	4895	4900	4895	768
484	20241219	131500	40116495	4895	4895	4895	4895	0
485	20241219	131400	40116495	4895	4895	4895	4895	0
486	20241219	131300	40116495	4895	4895	4895	4895	0
487	20241219	131200	40116495	4895	4885	4895	4885	2
488	20241219	131100	40106715	4890	4890	4895	4880	513
489	20241219	131000	37603140	4880	4880	4880	4880	231
490	20241219	130900	36475860	4880	4880	4880	4880	0
491	20241219	130800	36475860	4880	4880	4880	4880	0
492	20241219	130700	36475860	4880	4880	4880	4880	0
493	20241219	130600	36475860	4880	4880	4880	4880	0
494	20241219	130500	36475860	4880	4880	4880	4880	10
495	20241219	130400	36427060	4865	4865	4865	4865	2
496	20241219	130300	36417330	4880	4880	4880	4880	0
497	20241219	130200	36417330	4880	4880	4880	4880	10
498	20241219	130100	36368530	4875	4875	4875	4875	0
499	20241219	130000	36368530	4875	4875	4875	4875	10
500	20241219	125900	36319780	4880	4880	4880	4880	0
501	20241219	125800	36319780	4880	4880	4880	4880	0
502	20241219	125700	36319780	4880	4880	4880	4880	0
503	20241219	125600	36319780	4880	4880	4880	4880	0
504	20241219	125500	36319780	4880	4880	4880	4880	0
505	20241219	125400	36319780	4880	4880	4880	4880	0
506	20241219	125300	36319780	4880	4880	4880	4880	0
507	20241219	125200	36319780	4880	4880	4880	4880	0
508	20241219	125100	36319780	4880	4880	4880	4880	0
509	20241219	125000	36319780	4880	4880	4880	4880	0
510	20241219	124900	36319780	4880	4880	4880	4880	0
511	20241219	124800	36319780	4880	4880	4880	4880	0
512	20241219	124700	36319780	4880	4880	4880	4880	0
513	20241219	124600	36319780	4880	4880	4880	4880	0
514	20241219	124500	36319780	4880	4880	4880	4880	0
515	20241219	124400	36319780	4880	4880	4880	4880	0
516	20241219	124300	36319780	4880	4880	4880	4880	1
517	20241219	124200	36314900	4875	4875	4875	4875	0
518	20241219	124100	36314900	4875	4875	4875	4875	0
519	20241219	124000	36314900	4875	4875	4875	4875	0
520	20241219	123900	36314900	4875	4875	4875	4875	0
521	20241219	123800	36314900	4875	4875	4875	4875	0
522	20241219	123700	36314900	4875	4875	4875	4875	0
523	20241219	123600	36314900	4875	4875	4875	4875	0
524	20241219	123500	36314900	4875	4875	4875	4875	0
525	20241219	123400	36314900	4875	4875	4875	4875	0
526	20241219	123300	36314900	4875	4875	4875	4875	0
527	20241219	123200	36314900	4875	4875	4875	4875	0
528	20241219	123100	36314900	4875	4875	4875	4875	0
529	20241219	123000	36314900	4875	4875	4875	4875	0
530	20241219	122900	36314900	4875	4875	4875	4875	101
531	20241219	122800	35822525	4890	4890	4890	4890	0
532	20241219	122700	35822525	4890	4890	4890	4890	0
533	20241219	122600	35822525	4890	4890	4890	4890	0
534	20241219	122500	35822525	4890	4885	4890	4880	223
535	20241219	122400	34734165	4890	4890	4890	4890	1
536	20241219	122300	34729275	4900	4900	4900	4900	0
537	20241219	122200	34729275	4900	4900	4900	4900	0
538	20241219	122100	34729275	4900	4900	4900	4900	5
539	20241219	122000	34704775	4900	4900	4900	4900	0
540	20241219	121900	34704775	4900	4900	4900	4900	0
541	20241219	121800	34704775	4900	4900	4900	4900	0
542	20241219	121700	34704775	4900	4900	4900	4900	0
543	20241219	121600	34704775	4900	4900	4900	4900	0
544	20241219	121500	34704775	4900	4900	4900	4900	0
545	20241219	121400	34704775	4900	4900	4900	4900	0
546	20241219	121300	34704775	4900	4900	4900	4900	0
547	20241219	121200	34704775	4900	4900	4900	4900	0
548	20241219	121100	34704775	4900	4900	4900	4900	0
549	20241219	121000	34704775	4900	4900	4900	4900	0
550	20241219	120900	34704775	4900	4900	4900	4900	1
551	20241219	120800	34699875	4900	4900	4900	4885	206
552	20241219	120700	33690545	4890	4890	4890	4890	0
553	20241219	120600	33690545	4890	4890	4890	4890	0
554	20241219	120500	33690545	4890	4900	4900	4890	2
555	20241219	120400	33680755	4895	4895	4895	4895	0
556	20241219	120300	33680755	4895	4880	4895	4880	2
557	20241219	120200	33670980	4900	4900	4900	4900	0
558	20241219	120100	33670980	4900	4900	4900	4900	0
559	20241219	120000	33670980	4900	4900	4900	4900	0
560	20241219	115900	33670980	4900	4900	4900	4900	0
561	20241219	115800	33670980	4900	4900	4900	4900	0
562	20241219	115700	33670980	4900	4900	4900	4900	0
563	20241219	115600	33670980	4900	4900	4900	4900	0
564	20241219	115500	33670980	4900	4900	4900	4900	0
565	20241219	115400	33670980	4900	4900	4900	4900	0
566	20241219	115300	33670980	4900	4900	4900	4900	0
567	20241219	115200	33670980	4900	4900	4900	4900	0
568	20241219	115100	33670980	4900	4900	4900	4900	0
569	20241219	115000	33670980	4900	4900	4900	4900	0
570	20241219	114900	33670980	4900	4900	4900	4900	0
571	20241219	114800	33670980	4900	4900	4900	4900	0
572	20241219	114700	33670980	4900	4900	4900	4900	0
573	20241219	114600	33670980	4900	4900	4900	4900	0
574	20241219	114500	33670980	4900	4900	4900	4900	0
575	20241219	114400	33670980	4900	4900	4900	4900	0
576	20241219	114300	33670980	4900	4900	4900	4900	0
577	20241219	114200	33670980	4900	4900	4900	4900	0
578	20241219	114100	33670980	4900	4900	4900	4900	0
579	20241219	114000	33670980	4900	4900	4900	4900	0
580	20241219	113900	33670980	4900	4900	4900	4900	0
581	20241219	113800	33670980	4900	4900	4900	4900	0
582	20241219	113700	33670980	4900	4900	4900	4900	0
583	20241219	113600	33670980	4900	4900	4900	4900	0
584	20241219	113500	33670980	4900	4900	4900	4900	0
585	20241219	113400	33670980	4900	4900	4900	4900	0
586	20241219	113300	33670980	4900	4900	4900	4900	0
587	20241219	113200	33670980	4900	4900	4900	4900	0
588	20241219	113100	33670980	4900	4900	4900	4900	0
589	20241219	113000	33670980	4900	4900	4900	4900	0
590	20241219	112900	33670980	4900	4900	4900	4900	0
591	20241219	112800	33670980	4900	4900	4900	4900	0
592	20241219	112700	33670980	4900	4900	4900	4900	0
593	20241219	112600	33670980	4900	4900	4900	4900	0
594	20241219	112500	33670980	4900	4900	4900	4900	0
595	20241219	112400	33670980	4900	4895	4900	4890	15
596	20241219	112300	33597555	4895	4895	4895	4895	0
597	20241219	112200	33597555	4895	4895	4895	4895	1
598	20241219	112100	33592660	4885	4885	4885	4885	0
599	20241219	112000	33592660	4885	4885	4885	4885	0
600	20241219	111900	33592660	4885	4885	4885	4885	0
601	20241219	111800	33592660	4885	4885	4885	4885	0
602	20241219	111700	33592660	4885	4895	4895	4885	11
603	20241219	111600	33538825	4895	4895	4895	4895	1
604	20241219	111500	33533930	4875	4875	4875	4875	0
605	20241219	111400	33533930	4875	4875	4875	4875	0
606	20241219	111300	33533930	4875	4885	4885	4875	4
607	20241219	111200	33514415	4875	4875	4875	4875	0
608	20241219	111100	33514415	4875	4875	4875	4875	0
609	20241219	111000	33514415	4875	4875	4875	4875	0
610	20241219	110900	33514415	4875	4875	4875	4875	0
611	20241219	110800	33514415	4875	4875	4875	4875	0
612	20241219	110700	33514415	4875	4875	4875	4875	1
613	20241219	110600	33509540	4865	4880	4880	4865	31
614	20241219	110500	33358275	4880	4880	4880	4880	0
615	20241219	110400	33358275	4880	4880	4880	4880	3
616	20241219	110300	33343635	4880	4880	4880	4880	0
617	20241219	110200	33343635	4880	4880	4880	4880	0
618	20241219	110100	33343635	4880	4880	4880	4880	0
619	20241219	110000	33343635	4880	4880	4880	4880	1
620	20241219	105900	33338755	4905	4905	4905	4905	0
621	20241219	105800	33338755	4905	4905	4905	4905	0
622	20241219	105700	33338755	4905	4905	4905	4905	0
623	20241219	105600	33338755	4905	4905	4905	4905	0
624	20241219	105500	33338755	4905	4905	4905	4905	0
625	20241219	105400	33338755	4905	4905	4905	4905	0
626	20241219	105300	33338755	4905	4905	4905	4905	0
627	20241219	105200	33338755	4905	4905	4905	4905	1
628	20241219	105100	33333850	4900	4900	4900	4900	100
629	20241219	105000	32843850	4905	4815	4905	4810	801
630	20241219	104900	28986950	4815	4815	4815	4815	1
631	20241219	104800	28982135	4815	4815	4815	4815	1
632	20241219	104700	28977320	4810	4810	4810	4810	20
633	20241219	104600	28881120	4815	4815	4815	4815	1
634	20241219	104500	28876305	4805	4810	4815	4805	3
635	20241219	104400	28861875	4800	4800	4800	4800	0
636	20241219	104300	28861875	4800	4800	4800	4800	0
637	20241219	104200	28861875	4800	4800	4800	4800	1
638	20241219	104100	28857075	4800	4800	4800	4800	0
639	20241219	104000	28857075	4800	4795	4800	4795	16
640	20241219	103900	28780345	4815	4815	4815	4815	0
641	20241219	103800	28780345	4815	4795	4815	4795	3
642	20241219	103700	28765925	4795	4795	4795	4795	0
643	20241219	103600	28765925	4795	4790	4795	4790	11
644	20241219	103500	28713230	4790	4785	4790	4785	20
645	20241219	103400	28617480	4765	4770	4770	4760	1210
646	20241219	103300	22852645	4800	4855	4855	4800	1937
647	20241219	103200	13488890	4845	4880	4880	4845	489
648	20241219	103100	11116780	4920	4920	4920	4920	0
649	20241219	103000	11116780	4920	4920	4920	4920	0
650	20241219	102900	11116780	4920	4920	4925	4885	824
651	20241219	102800	7089980	4915	4930	4930	4915	122
652	20241219	102700	6489520	4950	4950	4950	4950	0
653	20241219	102600	6489520	4950	4950	4950	4950	0
654	20241219	102500	6489520	4950	4950	4950	4950	0
655	20241219	102400	6489520	4950	4950	4950	4950	0
656	20241219	102300	6489520	4950	4950	4950	4950	0
657	20241219	102200	6489520	4950	4950	4950	4950	0
658	20241219	102100	6489520	4950	4950	4950	4950	0
659	20241219	102000	6489520	4950	4950	4950	4950	0
660	20241219	101900	6489520	4950	4950	4950	4950	0
661	20241219	101800	6489520	4950	4950	4950	4950	0
662	20241219	101700	6489520	4950	4950	4950	4950	19
663	20241219	101600	6395470	4950	4950	4950	4950	0
664	20241219	101500	6395470	4950	4950	4950	4950	0
665	20241219	101400	6395470	4950	4950	4950	4950	0
666	20241219	101300	6395470	4950	4950	4950	4950	0
667	20241219	101200	6395470	4950	4950	4950	4950	0
668	20241219	101100	6395470	4950	4950	4950	4950	0
669	20241219	101000	6395470	4950	4950	4950	4950	0
670	20241219	100900	6395470	4950	4940	4950	4940	2
671	20241219	100800	6385580	4945	4945	4945	4945	0
672	20241219	100700	6385580	4945	4945	4945	4945	0
673	20241219	100600	6385580	4945	4945	4945	4945	0
674	20241219	100500	6385580	4945	4945	4945	4945	10
675	20241219	100400	6336130	4930	4930	4930	4930	0
676	20241219	100300	6336130	4930	4930	4930	4930	0
677	20241219	100200	6336130	4930	4930	4930	4930	2
678	20241219	100100	6326270	4930	4930	4930	4930	1
679	20241219	100000	6321340	4950	4950	4950	4950	0
680	20241219	095900	6321340	4950	4950	4950	4950	1
681	20241219	095800	6316390	4930	4930	4930	4930	0
682	20241219	095700	6316390	4930	4930	4930	4930	0
683	20241219	095600	6316390	4930	4930	4930	4930	0
684	20241219	095500	6316390	4930	4930	4930	4930	0
685	20241219	095400	6316390	4930	4930	4930	4930	0
686	20241219	095300	6316390	4930	4930	4930	4930	0
687	20241219	095200	6316390	4930	4930	4930	4930	0
688	20241219	095100	6316390	4930	4930	4930	4930	0
689	20241219	095000	6316390	4930	4945	4945	4930	49
690	20241219	094900	6074220	4950	4950	4950	4950	46
691	20241219	094800	5846520	4925	4930	4945	4925	6
692	20241219	094700	5816925	4950	4950	4950	4950	1
693	20241219	094600	5811975	4945	4945	4945	4945	3
694	20241219	094500	5797140	4945	4945	4945	4945	0
695	20241219	094400	5797140	4945	4945	4945	4945	0
696	20241219	094300	5797140	4945	4950	4950	4945	7
697	20241219	094200	5762505	4950	4950	4950	4950	297
698	20241219	094100	4292355	4950	4920	4950	4890	13
699	20241219	094000	4228515	5000	5000	5000	5000	0
700	20241219	093900	4228515	5000	5000	5000	5000	0
701	20241219	093800	4228515	5000	5000	5000	5000	0
702	20241219	093700	4228515	5000	5000	5000	5000	0
703	20241219	093600	4228515	5000	5000	5000	5000	0
704	20241219	093500	4228515	5000	5000	5000	5000	0
705	20241219	093400	4228515	5000	5000	5000	5000	0
706	20241219	093300	4228515	5000	5000	5000	5000	1
707	20241219	093200	4223515	5000	5000	5000	5000	1
708	20241219	093100	4218515	4995	4995	4995	4995	0
709	20241219	093000	4218515	4995	4995	4995	4995	3
710	20241219	092900	4203530	4990	4990	4990	4990	0
711	20241219	092800	4203530	4990	4990	4990	4990	1
712	20241219	092700	4198540	4920	4950	4950	4920	4
713	20241219	092600	4178800	4995	4995	4995	4995	0
714	20241219	092500	4178800	4995	4995	4995	4995	0
715	20241219	092400	4178800	4995	4995	4995	4995	0
716	20241219	092300	4178800	4995	4995	4995	4995	0
717	20241219	092200	4178800	4995	4995	4995	4995	0
718	20241219	092100	4178800	4995	4995	4995	4995	2
719	20241219	092000	4168810	4990	4990	4990	4990	0
720	20241219	091900	4168810	4990	4990	4990	4990	1
721	20241219	091800	4163820	4990	4990	4995	4990	537
722	20241219	091700	1484160	4990	4990	4990	4990	0
723	20241219	091600	1484160	4990	4990	4990	4990	0
724	20241219	091500	1484160	4990	4990	4990	4990	0
725	20241219	091400	1484160	4990	4970	4990	4970	3
726	20241219	091300	1469215	4965	4965	4965	4965	100
727	20241219	091200	972715	4895	4895	4895	4895	1
728	20241219	091100	967820	4890	4890	4890	4890	20
729	20241219	091000	870020	4970	4970	4970	4970	0
730	20241219	090900	870020	4970	4970	4970	4970	0
731	20241219	090800	870020	4970	4970	4970	4970	0
732	20241219	090700	870020	4970	4970	4970	4970	40
733	20241219	090600	671220	4970	4970	4970	4970	0
734	20241219	090500	671220	4970	4970	4970	4970	0
735	20241219	090400	671220	4970	4970	4970	4970	0
736	20241219	090300	671220	4970	4970	4970	4970	1
737	20241219	090200	666250	4850	4850	4850	4850	0
738	20241219	090100	666250	4850	4965	4965	4850	100
739	20241219	090000	180000	5000	5000	5000	5000	36