KissMeData/288620/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210600	87213520	9110	9110	9110	9110	304
3	20241224	210500	87213520	9110	9110	9110	9110	0
4	20241224	210400	87213520	9110	9110	9110	9110	0
5	20241224	210300	87213520	9110	9110	9110	9110	0
6	20241224	210200	87213520	9110	9110	9110	9110	0
7	20241224	210100	87213520	9110	9110	9110	9110	0
8	20241224	210000	87213520	9110	9110	9110	9110	0
9	20241224	205900	87213520	9110	9110	9110	9110	0
10	20241224	205800	87213520	9110	9110	9110	9110	0
11	20241224	205700	87213520	9110	9110	9110	9110	0
12	20241224	205600	87213520	9110	9110	9110	9110	0
13	20241224	205500	87213520	9110	9110	9110	9110	0
14	20241224	205400	87213520	9110	9110	9110	9110	0
15	20241224	205300	87213520	9110	9110	9110	9110	0
16	20241224	205200	87213520	9110	9110	9110	9110	0
17	20241224	205100	87213520	9110	9110	9110	9110	0
18	20241224	205000	87213520	9110	9110	9110	9110	0
19	20241224	204900	87213520	9110	9110	9110	9110	0
20	20241224	204800	87213520	9110	9110	9110	9110	0
21	20241224	204700	87213520	9110	9110	9110	9110	0
22	20241224	204600	87213520	9110	9110	9110	9110	0
23	20241224	204500	87213520	9110	9110	9110	9110	0
24	20241224	204400	87213520	9110	9110	9110	9110	0
25	20241224	204300	87213520	9110	9110	9110	9110	0
26	20241224	204200	87213520	9110	9110	9110	9110	0
27	20241224	204100	87213520	9110	9110	9110	9110	0
28	20241224	204000	87213520	9110	9110	9110	9110	0
29	20241224	203900	87213520	9110	9110	9110	9110	0
30	20241224	203800	87213520	9110	9110	9110	9110	0
31	20241224	203700	87213520	9110	9110	9110	9110	0
32	20241224	203600	87213520	9110	9110	9110	9110	304
33	20241224	203500	87213520	9110	9110	9110	9110	0
34	20241224	203400	87213520	9110	9110	9110	9110	0
35	20241224	203300	87213520	9110	9110	9110	9110	0
36	20241224	203200	87213520	9110	9110	9110	9110	0
37	20241224	203100	87213520	9110	9110	9110	9110	0
38	20241224	203000	87213520	9110	9110	9110	9110	0
39	20241224	202900	87213520	9110	9110	9110	9110	0
40	20241224	202800	87213520	9110	9110	9110	9110	0
41	20241224	202700	87213520	9110	9110	9110	9110	0
42	20241224	202600	87213520	9110	9110	9110	9110	0
43	20241224	202500	87213520	9110	9110	9110	9110	0
44	20241224	202400	87213520	9110	9110	9110	9110	0
45	20241224	202300	87213520	9110	9110	9110	9110	0
46	20241224	202200	87213520	9110	9110	9110	9110	0
47	20241224	202100	87213520	9110	9110	9110	9110	0
48	20241224	202000	87213520	9110	9110	9110	9110	0
49	20241224	201900	87213520	9110	9110	9110	9110	0
50	20241224	201800	87213520	9110	9110	9110	9110	0
51	20241224	201700	87213520	9110	9110	9110	9110	0
52	20241224	201600	87213520	9110	9110	9110	9110	0
53	20241224	201500	87213520	9110	9110	9110	9110	0
54	20241224	201400	87213520	9110	9110	9110	9110	0
55	20241224	201300	87213520	9110	9110	9110	9110	0
56	20241224	201200	87213520	9110	9110	9110	9110	0
57	20241224	201100	87213520	9110	9110	9110	9110	0
58	20241224	201000	87213520	9110	9110	9110	9110	0
59	20241224	200900	87213520	9110	9110	9110	9110	0
60	20241224	200800	87213520	9110	9110	9110	9110	0
61	20241224	200700	87213520	9110	9110	9110	9110	0
62	20241224	200600	87213520	9110	9110	9110	9110	304
63	20241224	200500	87213520	9110	9110	9110	9110	0
64	20241224	200400	87213520	9110	9110	9110	9110	0
65	20241224	200300	87213520	9110	9110	9110	9110	0
66	20241224	200200	87213520	9110	9110	9110	9110	0
67	20241224	200100	87213520	9110	9110	9110	9110	0
68	20241224	200000	87213520	9110	9110	9110	9110	0
69	20241224	195900	87213520	9110	9110	9110	9110	0
70	20241224	195800	87213520	9110	9110	9110	9110	0
71	20241224	195700	87213520	9110	9110	9110	9110	0
72	20241224	195600	87213520	9110	9110	9110	9110	0
73	20241224	195500	87213520	9110	9110	9110	9110	0
74	20241224	195400	87213520	9110	9110	9110	9110	0
75	20241224	195300	87213520	9110	9110	9110	9110	0
76	20241224	195200	87213520	9110	9110	9110	9110	0
77	20241224	195100	87213520	9110	9110	9110	9110	0
78	20241224	195000	87213520	9110	9110	9110	9110	0
79	20241224	194900	87213520	9110	9110	9110	9110	0
80	20241224	194800	87213520	9110	9110	9110	9110	0
81	20241224	194700	87213520	9110	9110	9110	9110	0
82	20241224	194600	87213520	9110	9110	9110	9110	0
83	20241224	194500	87213520	9110	9110	9110	9110	0
84	20241224	194400	87213520	9110	9110	9110	9110	0
85	20241224	194300	87213520	9110	9110	9110	9110	0
86	20241224	194200	87213520	9110	9110	9110	9110	0
87	20241224	194100	87213520	9110	9110	9110	9110	0
88	20241224	194000	87213520	9110	9110	9110	9110	0
89	20241224	193900	87213520	9110	9110	9110	9110	0
90	20241224	193800	87213520	9110	9110	9110	9110	0
91	20241224	193700	87213520	9110	9110	9110	9110	0
92	20241224	193600	87213520	9110	9110	9110	9110	304
93	20241224	193500	87213520	9110	9110	9110	9110	0
94	20241224	193400	87213520	9110	9110	9110	9110	0
95	20241224	193300	87213520	9110	9110	9110	9110	0
96	20241224	193200	87213520	9110	9110	9110	9110	0
97	20241224	193100	87213520	9110	9110	9110	9110	0
98	20241224	193000	87213520	9110	9110	9110	9110	0
99	20241224	192900	87213520	9110	9110	9110	9110	0
100	20241224	192800	87213520	9110	9110	9110	9110	0
101	20241224	192700	87213520	9110	9110	9110	9110	0
102	20241224	192600	87213520	9110	9110	9110	9110	0
103	20241224	192500	87213520	9110	9110	9110	9110	0
104	20241224	192400	87213520	9110	9110	9110	9110	0
105	20241224	192300	87213520	9110	9110	9110	9110	0
106	20241224	192200	87213520	9110	9110	9110	9110	0
107	20241224	192100	87213520	9110	9110	9110	9110	0
108	20241224	192000	87213520	9110	9110	9110	9110	0
109	20241224	191900	87213520	9110	9110	9110	9110	0
110	20241224	191800	87213520	9110	9110	9110	9110	0
111	20241224	191700	87213520	9110	9110	9110	9110	0
112	20241224	191600	87213520	9110	9110	9110	9110	0
113	20241224	191500	87213520	9110	9110	9110	9110	0
114	20241224	191400	87213520	9110	9110	9110	9110	0
115	20241224	191300	87213520	9110	9110	9110	9110	0
116	20241224	191200	87213520	9110	9110	9110	9110	0
117	20241224	191100	87213520	9110	9110	9110	9110	0
118	20241224	191000	87213520	9110	9110	9110	9110	0
119	20241224	190900	87213520	9110	9110	9110	9110	0
120	20241224	190800	87213520	9110	9110	9110	9110	0
121	20241224	190700	87213520	9110	9110	9110	9110	0
122	20241224	190600	87213520	9110	9110	9110	9110	304
123	20241224	190500	87213520	9110	9110	9110	9110	0
124	20241224	190400	87213520	9110	9110	9110	9110	0
125	20241224	190300	87213520	9110	9110	9110	9110	0
126	20241224	190200	87213520	9110	9110	9110	9110	0
127	20241224	190100	87213520	9110	9110	9110	9110	0
128	20241224	190000	87213520	9110	9110	9110	9110	0
129	20241224	185900	87213520	9110	9110	9110	9110	0
130	20241224	185800	87213520	9110	9110	9110	9110	0
131	20241224	185700	87213520	9110	9110	9110	9110	0
132	20241224	185600	87213520	9110	9110	9110	9110	0
133	20241224	185500	87213520	9110	9110	9110	9110	0
134	20241224	185400	87213520	9110	9110	9110	9110	0
135	20241224	185300	87213520	9110	9110	9110	9110	0
136	20241224	185200	87213520	9110	9110	9110	9110	0
137	20241224	185100	87213520	9110	9110	9110	9110	0
138	20241224	185000	87213520	9110	9110	9110	9110	0
139	20241224	184900	87213520	9110	9110	9110	9110	0
140	20241224	184800	87213520	9110	9110	9110	9110	0
141	20241224	184700	87213520	9110	9110	9110	9110	0
142	20241224	184600	87213520	9110	9110	9110	9110	0
143	20241224	184500	87213520	9110	9110	9110	9110	0
144	20241224	184400	87213520	9110	9110	9110	9110	0
145	20241224	184300	87213520	9110	9110	9110	9110	0
146	20241224	184200	87213520	9110	9110	9110	9110	0
147	20241224	184100	87213520	9110	9110	9110	9110	0
148	20241224	184000	87213520	9110	9110	9110	9110	0
149	20241224	183900	87213520	9110	9110	9110	9110	0
150	20241224	183800	87213520	9110	9110	9110	9110	0
151	20241224	183700	87213520	9110	9110	9110	9110	0
152	20241224	183600	87213520	9110	9110	9110	9110	304
153	20241224	183500	87213520	9110	9110	9110	9110	0
154	20241224	183400	87213520	9110	9110	9110	9110	0
155	20241224	183300	87213520	9110	9110	9110	9110	0
156	20241224	183200	87213520	9110	9110	9110	9110	0
157	20241224	183100	87213520	9110	9110	9110	9110	0
158	20241224	183000	87213520	9110	9110	9110	9110	0
159	20241224	182900	87213520	9110	9110	9110	9110	0
160	20241224	182800	87213520	9110	9110	9110	9110	0
161	20241224	182700	87213520	9110	9110	9110	9110	0
162	20241224	182600	87213520	9110	9110	9110	9110	0
163	20241224	182500	87213520	9110	9110	9110	9110	0
164	20241224	182400	87213520	9110	9110	9110	9110	0
165	20241224	182300	87213520	9110	9110	9110	9110	0
166	20241224	182200	87213520	9110	9110	9110	9110	0
167	20241224	182100	87213520	9110	9110	9110	9110	0
168	20241224	182000	87213520	9110	9110	9110	9110	0
169	20241224	181900	87213520	9110	9110	9110	9110	0
170	20241224	181800	87213520	9110	9110	9110	9110	0
171	20241224	181700	87213520	9110	9110	9110	9110	0
172	20241224	181600	87213520	9110	9110	9110	9110	0
173	20241224	181500	87213520	9110	9110	9110	9110	0
174	20241224	181400	87213520	9110	9110	9110	9110	0
175	20241224	181300	87213520	9110	9110	9110	9110	0
176	20241224	181200	87213520	9110	9110	9110	9110	0
177	20241224	181100	87213520	9110	9110	9110	9110	0
178	20241224	181000	87213520	9110	9110	9110	9110	0
179	20241224	180900	87213520	9110	9110	9110	9110	0
180	20241224	180800	87213520	9110	9110	9110	9110	0
181	20241224	180700	87213520	9110	9110	9110	9110	0
182	20241224	180600	87213520	9110	9110	9110	9110	304
183	20241224	180500	87213520	9110	9110	9110	9110	0
184	20241224	180400	87213520	9110	9110	9110	9110	0
185	20241224	180300	87213520	9110	9110	9110	9110	0
186	20241224	180200	87213520	9110	9110	9110	9110	0
187	20241224	180100	87213520	9110	9110	9110	9110	0
188	20241224	180000	87213520	9110	9110	9110	9110	0
189	20241224	175900	87213520	9110	9110	9110	9110	0
190	20241224	175800	87213520	9110	9110	9110	9110	0
191	20241224	175700	87213520	9110	9110	9110	9110	0
192	20241224	175600	87213520	9110	9110	9110	9110	0
193	20241224	175500	87213520	9110	9110	9110	9110	0
194	20241224	175400	87213520	9110	9110	9110	9110	0
195	20241224	175300	87213520	9110	9110	9110	9110	0
196	20241224	175200	87213520	9110	9110	9110	9110	0
197	20241224	175100	87213520	9110	9110	9110	9110	0
198	20241224	175000	87213520	9110	9110	9110	9110	0
199	20241224	174900	87213520	9110	9110	9110	9110	0
200	20241224	174800	87213520	9110	9110	9110	9110	0
201	20241224	174700	87213520	9110	9110	9110	9110	0
202	20241224	174600	87213520	9110	9110	9110	9110	0
203	20241224	174500	87213520	9110	9110	9110	9110	0
204	20241224	174400	87213520	9110	9110	9110	9110	0
205	20241224	174300	87213520	9110	9110	9110	9110	0
206	20241224	174200	87213520	9110	9110	9110	9110	0
207	20241224	174100	87213520	9110	9110	9110	9110	0
208	20241224	174000	87213520	9110	9110	9110	9110	0
209	20241224	173900	87213520	9110	9110	9110	9110	0
210	20241224	173800	87213520	9110	9110	9110	9110	0
211	20241224	173700	87213520	9110	9110	9110	9110	0
212	20241224	173600	87213520	9110	9110	9110	9110	304
213	20241224	173500	87213520	9110	9110	9110	9110	0
214	20241224	173400	87213520	9110	9110	9110	9110	0
215	20241224	173300	87213520	9110	9110	9110	9110	0
216	20241224	173200	87213520	9110	9110	9110	9110	0
217	20241224	173100	87213520	9110	9110	9110	9110	0
218	20241224	173000	87213520	9110	9110	9110	9110	0
219	20241224	172900	87213520	9110	9110	9110	9110	0
220	20241224	172800	87213520	9110	9110	9110	9110	0
221	20241224	172700	87213520	9110	9110	9110	9110	0
222	20241224	172600	87213520	9110	9110	9110	9110	0
223	20241224	172500	87213520	9110	9110	9110	9110	0
224	20241224	172400	87213520	9110	9110	9110	9110	0
225	20241224	172300	87213520	9110	9110	9110	9110	0
226	20241224	172200	87213520	9110	9110	9110	9110	0
227	20241224	172100	87213520	9110	9110	9110	9110	0
228	20241224	172000	87213520	9110	9110	9110	9110	0
229	20241224	171900	87213520	9110	9110	9110	9110	0
230	20241224	171800	87213520	9110	9110	9110	9110	0
231	20241224	171700	87213520	9110	9110	9110	9110	0
232	20241224	171600	87213520	9110	9110	9110	9110	0
233	20241224	171500	87213520	9110	9110	9110	9110	0
234	20241224	171400	87213520	9110	9110	9110	9110	0
235	20241224	171300	87213520	9110	9110	9110	9110	0
236	20241224	171200	87213520	9110	9110	9110	9110	0
237	20241224	171100	87213520	9110	9110	9110	9110	0
238	20241224	171000	87213520	9110	9110	9110	9110	0
239	20241224	170900	87213520	9110	9110	9110	9110	0
240	20241224	170800	87213520	9110	9110	9110	9110	0
241	20241224	170700	87213520	9110	9110	9110	9110	0
242	20241224	170600	87213520	9110	9110	9110	9110	304
243	20241224	170500	87213520	9110	9110	9110	9110	0
244	20241224	170400	87213520	9110	9110	9110	9110	0
245	20241224	170300	87213520	9110	9110	9110	9110	0
246	20241224	170200	87213520	9110	9110	9110	9110	0
247	20241224	170100	87213520	9110	9110	9110	9110	0
248	20241224	170000	87213520	9110	9110	9110	9110	0
249	20241224	165900	87213520	9110	9110	9110	9110	0
250	20241224	165800	87213520	9110	9110	9110	9110	0
251	20241224	165700	87213520	9110	9110	9110	9110	0
252	20241224	165600	87213520	9110	9110	9110	9110	0
253	20241224	165500	87213520	9110	9110	9110	9110	0
254	20241224	165400	87213520	9110	9110	9110	9110	0
255	20241224	165300	87213520	9110	9110	9110	9110	0
256	20241224	165200	87213520	9110	9110	9110	9110	0
257	20241224	165100	87213520	9110	9110	9110	9110	0
258	20241224	165000	87213520	9110	9110	9110	9110	0
259	20241224	164900	87213520	9110	9110	9110	9110	0
260	20241224	164800	87213520	9110	9110	9110	9110	0
261	20241224	164700	87213520	9110	9110	9110	9110	0
262	20241224	164600	87213520	9110	9110	9110	9110	0
263	20241224	164500	87213520	9110	9110	9110	9110	0
264	20241224	164400	87213520	9110	9110	9110	9110	0
265	20241224	164300	87213520	9110	9110	9110	9110	0
266	20241224	164200	87213520	9110	9110	9110	9110	0
267	20241224	164100	87213520	9110	9110	9110	9110	0
268	20241224	164000	87213520	9110	9110	9110	9110	0
269	20241224	163900	87213520	9110	9110	9110	9110	0
270	20241224	163800	87213520	9110	9110	9110	9110	0
271	20241224	163700	87213520	9110	9110	9110	9110	0
272	20241224	163600	87213520	9110	9110	9110	9110	304
273	20241224	163500	87213520	9110	9110	9110	9110	0
274	20241224	163400	87213520	9110	9110	9110	9110	0
275	20241224	163300	87213520	9110	9110	9110	9110	0
276	20241224	163200	87213520	9110	9110	9110	9110	0
277	20241224	163100	87213520	9110	9110	9110	9110	0
278	20241224	163000	87213520	9110	9110	9110	9110	0
279	20241224	162900	87213520	9110	9110	9110	9110	0
280	20241224	162800	87213520	9110	9110	9110	9110	0
281	20241224	162700	87213520	9110	9110	9110	9110	0
282	20241224	162600	87213520	9110	9110	9110	9110	0
283	20241224	162500	87213520	9110	9110	9110	9110	0
284	20241224	162400	87213520	9110	9110	9110	9110	0
285	20241224	162300	87213520	9110	9110	9110	9110	0
286	20241224	162200	87213520	9110	9110	9110	9110	0
287	20241224	162100	87213520	9110	9110	9110	9110	0
288	20241224	162000	87213520	9110	9110	9110	9110	0
289	20241224	161900	87213520	9110	9110	9110	9110	0
290	20241224	161800	87213520	9110	9110	9110	9110	0
291	20241224	161700	87213520	9110	9110	9110	9110	0
292	20241224	161600	87213520	9110	9110	9110	9110	0
293	20241224	161500	87213520	9110	9110	9110	9110	0
294	20241224	161400	87213520	9110	9110	9110	9110	0
295	20241224	161300	87213520	9110	9110	9110	9110	0
296	20241224	161200	87213520	9110	9110	9110	9110	0
297	20241224	161100	87213520	9110	9110	9110	9110	0
298	20241224	161000	87213520	9110	9110	9110	9110	0
299	20241224	160900	87213520	9110	9110	9110	9110	0
300	20241224	160800	87213520	9110	9110	9110	9110	0
301	20241224	160700	87213520	9110	9110	9110	9110	0
302	20241224	160600	87213520	9110	9110	9110	9110	304
303	20241224	160500	87213520	9110	9110	9110	9110	0
304	20241224	160400	87213520	9110	9110	9110	9110	0
305	20241224	160300	87213520	9110	9110	9110	9110	0
306	20241224	160200	87213520	9110	9110	9110	9110	0
307	20241224	160100	87213520	9110	9110	9110	9110	0
308	20241224	160000	87213520	9110	9110	9110	9110	0
309	20241224	155900	87213520	9110	9110	9110	9110	0
310	20241224	155800	87213520	9110	9110	9110	9110	0
311	20241224	155700	87213520	9110	9110	9110	9110	0
312	20241224	155600	87213520	9110	9110	9110	9110	0
313	20241224	155500	87213520	9110	9110	9110	9110	0
314	20241224	155400	87213520	9110	9110	9110	9110	0
315	20241224	155300	87213520	9110	9110	9110	9110	0
316	20241224	155200	87213520	9110	9110	9110	9110	0
317	20241224	155100	87213520	9110	9110	9110	9110	0
318	20241224	155000	87213520	9110	9110	9110	9110	0
319	20241224	154900	87213520	9110	9110	9110	9110	0
320	20241224	154800	87213520	9110	9110	9110	9110	0
321	20241224	154700	87213520	9110	9110	9110	9110	0
322	20241224	154600	87213520	9110	9110	9110	9110	0
323	20241224	154500	87213520	9110	9110	9110	9110	0
324	20241224	154400	87213520	9110	9110	9110	9110	0
325	20241224	154300	87213520	9110	9110	9110	9110	0
326	20241224	154200	87213520	9110	9110	9110	9110	0
327	20241224	154100	87213520	9110	9110	9110	9110	0
328	20241224	154000	87213520	9110	9110	9110	9110	0
329	20241224	153900	87213520	9110	9110	9110	9110	0
330	20241224	153800	87213520	9110	9110	9110	9110	0
331	20241224	153700	87213520	9110	9110	9110	9110	0
332	20241224	153600	87213520	9110	9110	9110	9110	304
333	20241224	153500	87213520	9110	9110	9110	9110	0
334	20241224	153400	87213520	9110	9110	9110	9110	0
335	20241224	153300	87213520	9110	9110	9110	9110	0
336	20241224	153200	87213520	9110	9110	9110	9110	0
337	20241224	153100	87213520	9110	9110	9110	9110	0
338	20241224	153000	87213520	9110	9110	9110	9110	304
339	20241224	152900	84444080	9190	9190	9190	9190	0
340	20241224	152800	84444080	9190	9190	9190	9190	0
341	20241224	152700	84444080	9190	9190	9190	9190	0
342	20241224	152600	84444080	9190	9190	9190	9190	0
343	20241224	152500	84444080	9190	9190	9190	9190	0
344	20241224	152400	84444080	9190	9190	9190	9190	0
345	20241224	152300	84444080	9190	9190	9190	9190	0
346	20241224	152200	84444080	9190	9190	9190	9190	0
347	20241224	152100	84444080	9190	9190	9190	9190	0
348	20241224	152000	84444080	9190	9190	9190	9190	0
349	20241224	151900	84444080	9190	9190	9190	9190	3
350	20241224	151800	84416510	9170	9170	9170	9170	0
351	20241224	151700	84416510	9170	9190	9190	9170	26
352	20241224	151600	84178030	9190	9190	9190	9190	26
353	20241224	151500	83939090	9190	9190	9190	9190	0
354	20241224	151400	83939090	9190	9190	9190	9190	0
355	20241224	151300	83939090	9190	9190	9190	9190	0
356	20241224	151200	83939090	9190	9190	9190	9190	0
357	20241224	151100	83939090	9190	9190	9190	9190	0
358	20241224	151000	83939090	9190	9190	9190	9190	1
359	20241224	150900	83929900	9110	9110	9110	9110	0
360	20241224	150800	83929900	9110	9110	9110	9110	0
361	20241224	150700	83929900	9110	9110	9110	9110	0
362	20241224	150600	83929900	9110	9110	9110	9110	0
363	20241224	150500	83929900	9110	9110	9110	9110	0
364	20241224	150400	83929900	9110	9150	9150	9110	633
365	20241224	150300	78155440	9150	9150	9150	9150	0
366	20241224	150200	78155440	9150	9150	9150	9150	28
367	20241224	150100	77899240	9150	9150	9150	9150	0
368	20241224	150000	77899240	9150	9170	9170	9150	10
369	20241224	145900	77807590	9180	9180	9180	9180	0
370	20241224	145800	77807590	9180	9190	9190	9180	599
371	20241224	145700	72308750	9190	9190	9190	9190	0
372	20241224	145600	72308750	9190	9190	9190	9190	0
373	20241224	145500	72308750	9190	9190	9190	9190	0
374	20241224	145400	72308750	9190	9190	9190	9190	0
375	20241224	145300	72308750	9190	9190	9190	9190	0
376	20241224	145200	72308750	9190	9190	9190	9190	0
377	20241224	145100	72308750	9190	9190	9190	9190	0
378	20241224	145000	72308750	9190	9190	9190	9190	0
379	20241224	144900	72308750	9190	9190	9190	9190	0
380	20241224	144800	72308750	9190	9190	9190	9190	0
381	20241224	144700	72308750	9190	9190	9190	9190	0
382	20241224	144600	72308750	9190	9190	9190	9190	0
383	20241224	144500	72308750	9190	9190	9190	9190	6
384	20241224	144400	72253610	9200	9200	9200	9200	0
385	20241224	144300	72253610	9200	9200	9200	9200	0
386	20241224	144200	72253610	9200	9200	9200	9200	0
387	20241224	144100	72253610	9200	9200	9200	9200	0
388	20241224	144000	72253610	9200	9200	9200	9200	2
389	20241224	143900	72235210	9210	9210	9210	9210	1
390	20241224	143800	72226000	9210	9210	9210	9210	3
391	20241224	143700	72198370	9250	9250	9250	9250	3
392	20241224	143600	72170620	9250	9250	9250	9250	1
393	20241224	143500	72161370	9250	9250	9250	9250	3
394	20241224	143400	72133620	9250	9250	9250	9250	4
395	20241224	143300	72096620	9200	9200	9200	9200	0
396	20241224	143200	72096620	9200	9200	9200	9200	0
397	20241224	143100	72096620	9200	9200	9200	9200	0
398	20241224	143000	72096620	9200	9200	9200	9200	200
399	20241224	142900	70256620	9200	9200	9200	9200	3
400	20241224	142800	70229020	9200	9200	9200	9200	0
401	20241224	142700	70229020	9200	9200	9200	9200	0
402	20241224	142600	70229020	9200	9200	9200	9200	0
403	20241224	142500	70229020	9200	9200	9200	9200	0
404	20241224	142400	70229020	9200	9200	9200	9200	0
405	20241224	142300	70229020	9200	9200	9200	9200	0
406	20241224	142200	70229020	9200	9200	9200	9200	0
407	20241224	142100	70229020	9200	9220	9220	9190	140
408	20241224	142000	68940920	9210	9210	9210	9210	0
409	20241224	141900	68940920	9210	9210	9210	9210	0
410	20241224	141800	68940920	9210	9210	9210	9210	0
411	20241224	141700	68940920	9210	9210	9210	9210	0
412	20241224	141600	68940920	9210	9210	9210	9210	0
413	20241224	141500	68940920	9210	9210	9210	9210	0
414	20241224	141400	68940920	9210	9210	9210	9210	0
415	20241224	141300	68940920	9210	9210	9210	9210	0
416	20241224	141200	68940920	9210	9210	9210	9210	0
417	20241224	141100	68940920	9210	9240	9240	9210	10
418	20241224	141000	68848650	9250	9260	9260	9240	11
419	20241224	140900	68746900	9270	9270	9270	9270	0
420	20241224	140800	68746900	9270	9180	9270	9180	67
421	20241224	140700	68130710	9180	9180	9180	9180	0
422	20241224	140600	68130710	9180	9180	9180	9180	0
423	20241224	140500	68130710	9180	9180	9180	9180	0
424	20241224	140400	68130710	9180	9180	9180	9180	15
425	20241224	140300	67993010	9190	9190	9190	9190	0
426	20241224	140200	67993010	9190	9190	9190	9190	0
427	20241224	140100	67993010	9190	9190	9190	9190	0
428	20241224	140000	67993010	9190	9190	9190	9190	0
429	20241224	135900	67993010	9190	9190	9190	9190	0
430	20241224	135800	67993010	9190	9190	9190	9190	0
431	20241224	135700	67993010	9190	9190	9190	9190	0
432	20241224	135600	67993010	9190	9190	9190	9190	0
433	20241224	135500	67993010	9190	9190	9190	9190	0
434	20241224	135400	67993010	9190	9190	9190	9190	0
435	20241224	135300	67993010	9190	9190	9190	9190	0
436	20241224	135200	67993010	9190	9190	9190	9190	0
437	20241224	135100	67993010	9190	9190	9190	9190	0
438	20241224	135000	67993010	9190	9190	9190	9190	3
439	20241224	134900	67965440	9190	9190	9190	9190	0
440	20241224	134800	67965440	9190	9190	9190	9190	0
441	20241224	134700	67965440	9190	9190	9190	9190	0
442	20241224	134600	67965440	9190	9190	9190	9190	1
443	20241224	134500	67956250	9140	9140	9140	9140	5
444	20241224	134400	67910550	9140	9140	9140	9140	0
445	20241224	134300	67910550	9140	9140	9140	9140	0
446	20241224	134200	67910550	9140	9140	9140	9140	0
447	20241224	134100	67910550	9140	9140	9140	9140	0
448	20241224	134000	67910550	9140	9140	9140	9140	0
449	20241224	133900	67910550	9140	9140	9140	9140	0
450	20241224	133800	67910550	9140	9140	9140	9140	0
451	20241224	133700	67910550	9140	9140	9140	9140	0
452	20241224	133600	67910550	9140	9140	9140	9140	0
453	20241224	133500	67910550	9140	9140	9140	9140	5
454	20241224	133400	67864850	9140	9150	9150	9140	20
455	20241224	133300	67682010	9150	9150	9150	9150	10
456	20241224	133200	67590510	9190	9190	9190	9190	2
457	20241224	133100	67572130	9190	9190	9190	9190	0
458	20241224	133000	67572130	9190	9190	9190	9190	2
459	20241224	132900	67553750	9150	9150	9150	9150	0
460	20241224	132800	67553750	9150	9190	9190	9150	6
461	20241224	132700	67498810	9190	9190	9190	9190	0
462	20241224	132600	67498810	9190	9190	9190	9190	0
463	20241224	132500	67498810	9190	9190	9190	9190	0
464	20241224	132400	67498810	9190	9190	9190	9190	0
465	20241224	132300	67498810	9190	9190	9190	9190	0
466	20241224	132200	67498810	9190	9190	9190	9190	0
467	20241224	132100	67498810	9190	9190	9190	9190	1
468	20241224	132000	67489620	9150	9150	9150	9150	0
469	20241224	131900	67489620	9150	9150	9150	9150	8
470	20241224	131800	67416420	9190	9190	9190	9190	0
471	20241224	131700	67416420	9190	9190	9190	9190	2
472	20241224	131600	67398040	9190	9190	9190	9190	0
473	20241224	131500	67398040	9190	9190	9190	9190	0
474	20241224	131400	67398040	9190	9190	9190	9190	1
475	20241224	131300	67388850	9190	9190	9190	9190	0
476	20241224	131200	67388850	9190	9190	9190	9190	32
477	20241224	131100	67094770	9190	9190	9190	9190	0
478	20241224	131000	67094770	9190	9190	9190	9190	124
479	20241224	130900	65955210	9190	9190	9190	9190	0
480	20241224	130800	65955210	9190	9190	9190	9190	0
481	20241224	130700	65955210	9190	9190	9190	9190	0
482	20241224	130600	65955210	9190	9190	9190	9190	48
483	20241224	130500	65514090	9190	9210	9210	9190	56
484	20241224	130400	64998930	9210	9210	9210	9210	0
485	20241224	130300	64998930	9210	9210	9210	9210	0
486	20241224	130200	64998930	9210	9210	9210	9210	0
487	20241224	130100	64998930	9210	9210	9210	9210	0
488	20241224	130000	64998930	9210	9210	9210	9210	25
489	20241224	125900	64768680	9210	9210	9210	9210	0
490	20241224	125800	64768680	9210	9210	9210	9210	8
491	20241224	125700	64695000	9210	9210	9210	9210	2
492	20241224	125600	64676580	9290	9290	9290	9290	0
493	20241224	125500	64676580	9290	9290	9290	9290	1
494	20241224	125400	64667290	9230	9230	9230	9230	48
495	20241224	125300	64224250	9220	9230	9230	9220	80
496	20241224	125200	63486480	9240	9240	9240	9240	0
497	20241224	125100	63486480	9240	9240	9240	9240	0
498	20241224	125000	63486480	9240	9250	9250	9240	4
499	20241224	124900	63449500	9300	9300	9300	9300	0
500	20241224	124800	63449500	9300	9300	9300	9300	0
501	20241224	124700	63449500	9300	9300	9300	9300	0
502	20241224	124600	63449500	9300	9300	9300	9300	0
503	20241224	124500	63449500	9300	9300	9300	9300	0
504	20241224	124400	63449500	9300	9300	9300	9300	0
505	20241224	124300	63449500	9300	9300	9300	9300	0
506	20241224	124200	63449500	9300	9300	9300	9300	0
507	20241224	124100	63449500	9300	9300	9300	9300	10
508	20241224	124000	63356500	9300	9300	9300	9300	0
509	20241224	123900	63356500	9300	9290	9300	9290	86
510	20241224	123800	62556930	9290	9290	9290	9290	0
511	20241224	123700	62556930	9290	9290	9290	9290	0
512	20241224	123600	62556930	9290	9290	9290	9290	1
513	20241224	123500	62547640	9210	9210	9210	9210	0
514	20241224	123400	62547640	9210	9230	9300	9210	43
515	20241224	123300	62150850	9300	9300	9300	9300	5
516	20241224	123200	62104350	9300	9300	9300	9300	11
517	20241224	123100	62002050	9300	9300	9300	9300	0
518	20241224	123000	62002050	9300	9300	9300	9300	0
519	20241224	122900	62002050	9300	9300	9300	9300	12
520	20241224	122800	61890450	9190	9190	9190	9190	0
521	20241224	122700	61890450	9190	9210	9300	9190	740
522	20241224	122600	55089700	9300	9220	9300	9220	11
523	20241224	122500	54987900	9190	9190	9190	9190	53
524	20241224	122400	54500830	9190	9190	9190	9190	0
525	20241224	122300	54500830	9190	9190	9190	9190	0
526	20241224	122200	54500830	9190	9190	9190	9190	0
527	20241224	122100	54500830	9190	9190	9190	9190	17
528	20241224	122000	54344600	9190	9190	9190	9190	0
529	20241224	121900	54344600	9190	9190	9190	9190	1
530	20241224	121800	54335410	9090	9090	9090	9090	0
531	20241224	121700	54335410	9090	9090	9090	9090	0
532	20241224	121600	54335410	9090	9110	9110	9090	161
533	20241224	121500	52871860	9090	9090	9090	9090	0
534	20241224	121400	52871860	9090	9090	9090	9090	0
535	20241224	121300	52871860	9090	9090	9090	9090	0
536	20241224	121200	52871860	9090	9180	9180	9050	57
537	20241224	121100	52353000	9200	9200	9200	9200	0
538	20241224	121000	52353000	9200	9190	9200	9190	9
539	20241224	120900	52270260	9200	9240	9240	9200	1321
540	20241224	120800	40088600	9250	9250	9250	9250	0
541	20241224	120700	40088600	9250	9250	9250	9250	0
542	20241224	120600	40088600	9250	9240	9260	9230	8
543	20241224	120500	40014640	9240	9240	9240	9240	0
544	20241224	120400	40014640	9240	9250	9250	9240	4
545	20241224	120300	39977650	9260	9260	9260	9260	0
546	20241224	120200	39977650	9260	9260	9260	9260	2
547	20241224	120100	39959130	9280	9280	9280	9280	0
548	20241224	120000	39959130	9280	9280	9280	9280	0
549	20241224	115900	39959130	9280	9280	9280	9280	1
550	20241224	115800	39949850	9240	9240	9240	9240	0
551	20241224	115700	39949850	9240	9240	9240	9240	0
552	20241224	115600	39949850	9240	9240	9240	9240	0
553	20241224	115500	39949850	9240	9240	9240	9240	1
554	20241224	115400	39940610	9280	9280	9280	9280	0
555	20241224	115300	39940610	9280	9280	9280	9280	0
556	20241224	115200	39940610	9280	9280	9280	9280	0
557	20241224	115100	39940610	9280	9280	9280	9280	0
558	20241224	115000	39940610	9280	9280	9280	9280	0
559	20241224	114900	39940610	9280	9280	9280	9280	0
560	20241224	114800	39940610	9280	9280	9280	9280	3
561	20241224	114700	39912770	9290	9290	9290	9290	0
562	20241224	114600	39912770	9290	9290	9290	9290	0
563	20241224	114500	39912770	9290	9290	9290	9290	0
564	20241224	114400	39912770	9290	9290	9290	9290	1
565	20241224	114300	39903480	9310	9310	9310	9310	0
566	20241224	114200	39903480	9310	9240	9310	9240	2
567	20241224	114100	39884930	9310	9310	9310	9310	0
568	20241224	114000	39884930	9310	9310	9310	9310	1
569	20241224	113900	39875620	9230	9230	9230	9230	0
570	20241224	113800	39875620	9230	9230	9230	9230	0
571	20241224	113700	39875620	9230	9230	9230	9230	0
572	20241224	113600	39875620	9230	9230	9230	9230	0
573	20241224	113500	39875620	9230	9230	9230	9230	0
574	20241224	113400	39875620	9230	9230	9230	9230	0
575	20241224	113300	39875620	9230	9240	9240	9230	47
576	20241224	113200	39441800	9230	9270	9270	9230	14
577	20241224	113100	39312250	9330	9330	9330	9330	0
578	20241224	113000	39312250	9330	9330	9330	9330	0
579	20241224	112900	39312250	9330	9330	9330	9330	0
580	20241224	112800	39312250	9330	9330	9330	9330	0
581	20241224	112700	39312250	9330	9330	9330	9330	0
582	20241224	112600	39312250	9330	9330	9330	9330	0
583	20241224	112500	39312250	9330	9330	9330	9330	0
584	20241224	112400	39312250	9330	9330	9330	9330	1
585	20241224	112300	39302920	9280	9280	9280	9280	0
586	20241224	112200	39302920	9280	9280	9280	9280	0
587	20241224	112100	39302920	9280	9280	9280	9280	0
588	20241224	112000	39302920	9280	9280	9280	9280	0
589	20241224	111900	39302920	9280	9280	9280	9280	0
590	20241224	111800	39302920	9280	9280	9280	9280	0
591	20241224	111700	39302920	9280	9280	9280	9280	0
592	20241224	111600	39302920	9280	9280	9280	9280	1
593	20241224	111500	39293640	9290	9290	9290	9290	4
594	20241224	111400	39256480	9330	9330	9330	9330	0
595	20241224	111300	39256480	9330	9330	9330	9330	0
596	20241224	111200	39256480	9330	9330	9330	9330	1
597	20241224	111100	39247150	9230	9230	9230	9230	0
598	20241224	111000	39247150	9230	9230	9230	9230	0
599	20241224	110900	39247150	9230	9230	9230	9230	0
600	20241224	110800	39247150	9230	9230	9230	9230	0
601	20241224	110700	39247150	9230	9230	9230	9230	0
602	20241224	110600	39247150	9230	9230	9230	9230	0
603	20241224	110500	39247150	9230	9230	9230	9230	0
604	20241224	110400	39247150	9230	9230	9230	9230	0
605	20241224	110300	39247150	9230	9230	9230	9230	0
606	20241224	110200	39247150	9230	9270	9270	9230	51
607	20241224	110100	38775660	9270	9270	9270	9270	0
608	20241224	110000	38775660	9270	9270	9270	9270	0
609	20241224	105900	38775660	9270	9290	9290	9270	15
610	20241224	105800	38636460	9290	9290	9290	9290	5
611	20241224	105700	38590010	9290	9290	9290	9290	5
612	20241224	105600	38543560	9290	9300	9300	9290	50
613	20241224	105500	38079040	9340	9340	9340	9340	0
614	20241224	105400	38079040	9340	9340	9340	9340	1
615	20241224	105300	38069700	9340	9340	9340	9340	0
616	20241224	105200	38069700	9340	9340	9340	9340	0
617	20241224	105100	38069700	9340	9340	9340	9340	1
618	20241224	105000	38060360	9350	9350	9350	9350	0
619	20241224	104900	38060360	9350	9350	9350	9350	0
620	20241224	104800	38060360	9350	9350	9350	9350	0
621	20241224	104700	38060360	9350	9350	9350	9350	1
622	20241224	104600	38051010	9310	9310	9310	9310	0
623	20241224	104500	38051010	9310	9310	9310	9310	0
624	20241224	104400	38051010	9310	9310	9310	9310	323
625	20241224	104300	35043880	9310	9310	9310	9310	0
626	20241224	104200	35043880	9310	9310	9310	9310	0
627	20241224	104100	35043880	9310	9320	9320	9310	2
628	20241224	104000	35025250	9340	9340	9340	9340	0
629	20241224	103900	35025250	9340	9290	9340	9290	41
630	20241224	103800	34642520	9300	9300	9300	9300	1
631	20241224	103700	34633220	9290	9300	9300	9290	11
632	20241224	103600	34530930	9300	9300	9300	9300	1
633	20241224	103500	34521630	9300	9300	9300	9300	0
634	20241224	103400	34521630	9300	9300	9300	9300	1
635	20241224	103300	34512330	9290	9290	9290	9290	0
636	20241224	103200	34512330	9290	9290	9290	9290	0
637	20241224	103100	34512330	9290	9290	9290	9290	1
638	20241224	103000	34503040	9290	9290	9290	9290	0
639	20241224	102900	34503040	9290	9290	9290	9290	1
640	20241224	102800	34493750	9290	9290	9290	9290	0
641	20241224	102700	34493750	9290	9290	9290	9290	0
642	20241224	102600	34493750	9290	9290	9290	9290	0
643	20241224	102500	34493750	9290	9290	9290	9290	0
644	20241224	102400	34493750	9290	9290	9290	9290	0
645	20241224	102300	34493750	9290	9300	9300	9290	4
646	20241224	102200	34456560	9300	9300	9300	9300	0
647	20241224	102100	34456560	9300	9340	9340	9300	2
648	20241224	102000	34437920	9340	9340	9340	9340	0
649	20241224	101900	34437920	9340	9340	9340	9340	1
650	20241224	101800	34428580	9340	9340	9340	9340	2
651	20241224	101700	34409900	9340	9340	9340	9340	1
652	20241224	101600	34400560	9360	9360	9360	9360	0
653	20241224	101500	34400560	9360	9360	9360	9360	1
654	20241224	101400	34391200	9360	9360	9360	9360	0
655	20241224	101300	34391200	9360	9360	9360	9360	1
656	20241224	101200	34381840	9360	9360	9360	9360	6
657	20241224	101100	34325680	9360	9360	9360	9360	0
658	20241224	101000	34325680	9360	9360	9360	9360	1
659	20241224	100900	34316320	9360	9360	9360	9360	0
660	20241224	100800	34316320	9360	9360	9360	9360	1
661	20241224	100700	34306960	9350	9350	9350	9350	10
662	20241224	100600	34213460	9360	9360	9360	9360	2
663	20241224	100500	34194740	9360	9360	9360	9360	1
664	20241224	100400	34185380	9320	9320	9320	9320	0
665	20241224	100300	34185380	9320	9320	9320	9320	1
666	20241224	100200	34176060	9230	9230	9230	9230	0
667	20241224	100100	34176060	9230	9230	9230	9230	0
668	20241224	100000	34176060	9230	9230	9230	9230	0
669	20241224	095900	34176060	9230	9230	9230	9230	0
670	20241224	095800	34176060	9230	9270	9270	9230	179
671	20241224	095700	32521460	9270	9270	9270	9270	0
672	20241224	095600	32521460	9270	9270	9270	9270	1
673	20241224	095500	32512190	9280	9290	9290	9280	22
674	20241224	095400	32307950	9310	9320	9320	9310	3
675	20241224	095300	32280000	9370	9370	9370	9370	115
676	20241224	095200	31202450	9370	9370	9370	9370	0
677	20241224	095100	31202450	9370	9370	9370	9370	1
678	20241224	095000	31193080	9370	9370	9370	9370	0
679	20241224	094900	31193080	9370	9370	9370	9370	0
680	20241224	094800	31193080	9370	9370	9370	9370	0
681	20241224	094700	31193080	9370	9370	9370	9370	0
682	20241224	094600	31193080	9370	9300	9370	9280	104
683	20241224	094500	30226420	9310	9310	9310	9310	80
684	20241224	094400	29481620	9370	9370	9370	9370	0
685	20241224	094300	29481620	9370	9370	9370	9370	1
686	20241224	094200	29472250	9370	9370	9370	9370	7
687	20241224	094100	29406660	9370	9370	9370	9370	3
688	20241224	094000	29378550	9310	9310	9310	9310	0
689	20241224	093900	29378550	9310	9310	9310	9310	0
690	20241224	093800	29378550	9310	9310	9310	9310	0
691	20241224	093700	29378550	9310	9310	9310	9310	0
692	20241224	093600	29378550	9310	9310	9310	9310	0
693	20241224	093500	29378550	9310	9310	9310	9310	901
694	20241224	093400	20990240	9320	9320	9320	9320	0
695	20241224	093300	20990240	9320	9320	9320	9320	100
696	20241224	093200	20058240	9310	9310	9310	9310	0
697	20241224	093100	20058240	9310	9310	9310	9310	0
698	20241224	093000	20058240	9310	9340	9340	9310	139
699	20241224	092900	18761490	9340	9340	9340	9340	32
700	20241224	092800	18462610	9320	9410	9410	9320	129
701	20241224	092700	17257760	9410	9410	9410	9410	0
702	20241224	092600	17257760	9410	9410	9410	9410	0
703	20241224	092500	17257760	9410	9440	9440	9410	500
704	20241224	092400	12552310	9440	9450	9450	9440	15
705	20241224	092300	12410610	9450	9450	9450	9450	0
706	20241224	092200	12410610	9450	9450	9450	9450	2
707	20241224	092100	12391710	9450	9450	9450	9450	0
708	20241224	092000	12391710	9450	9450	9450	9450	1
709	20241224	091900	12382260	9450	9450	9450	9450	0
710	20241224	091800	12382260	9450	9440	9450	9440	117
711	20241224	091700	11276920	9410	9410	9410	9410	0
712	20241224	091600	11276920	9410	9400	9410	9400	113
713	20241224	091500	10214680	9360	9360	9360	9360	0
714	20241224	091400	10214680	9360	9360	9360	9360	0
715	20241224	091300	10214680	9360	9360	9360	9360	0
716	20241224	091200	10214680	9360	9360	9360	9360	63
717	20241224	091100	9625000	9350	9340	9350	9340	410
718	20241224	091000	5795500	9340	9340	9340	9340	9
719	20241224	090900	5711440	9330	9330	9330	9330	45
720	20241224	090800	5291590	9330	9330	9330	9330	0
721	20241224	090700	5291590	9330	9360	9360	9330	53
722	20241224	090600	4796350	9360	9370	9370	9360	33
723	20241224	090500	4487300	9370	9390	9390	9370	42
724	20241224	090400	4093180	9390	9410	9410	9390	17
725	20241224	090300	3933340	9400	9400	9400	9400	0
726	20241224	090200	3933340	9400	9400	9400	9400	0
727	20241224	090100	3933340	9400	9400	9400	9400	0
728	20241224	090000	3933340	9400	9410	9410	9400	418