KissMeData/053210/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193600	154450195	4995	4995	4995	4995	1313
3	20241224	193500	154450195	4995	4995	4995	4995	0
4	20241224	193400	154450195	4995	4995	4995	4995	0
5	20241224	193300	154450195	4995	4995	4995	4995	0
6	20241224	193200	154450195	4995	4995	4995	4995	0
7	20241224	193100	154450195	4995	4995	4995	4995	0
8	20241224	193000	154450195	4995	4995	4995	4995	0
9	20241224	192900	154450195	4995	4995	4995	4995	0
10	20241224	192800	154450195	4995	4995	4995	4995	0
11	20241224	192700	154450195	4995	4995	4995	4995	0
12	20241224	192600	154450195	4995	4995	4995	4995	0
13	20241224	192500	154450195	4995	4995	4995	4995	0
14	20241224	192400	154450195	4995	4995	4995	4995	0
15	20241224	192300	154450195	4995	4995	4995	4995	0
16	20241224	192200	154450195	4995	4995	4995	4995	0
17	20241224	192100	154450195	4995	4995	4995	4995	0
18	20241224	192000	154450195	4995	4995	4995	4995	0
19	20241224	191900	154450195	4995	4995	4995	4995	0
20	20241224	191800	154450195	4995	4995	4995	4995	0
21	20241224	191700	154450195	4995	4995	4995	4995	0
22	20241224	191600	154450195	4995	4995	4995	4995	0
23	20241224	191500	154450195	4995	4995	4995	4995	0
24	20241224	191400	154450195	4995	4995	4995	4995	0
25	20241224	191300	154450195	4995	4995	4995	4995	0
26	20241224	191200	154450195	4995	4995	4995	4995	0
27	20241224	191100	154450195	4995	4995	4995	4995	0
28	20241224	191000	154450195	4995	4995	4995	4995	0
29	20241224	190900	154450195	4995	4995	4995	4995	0
30	20241224	190800	154450195	4995	4995	4995	4995	0
31	20241224	190700	154450195	4995	4995	4995	4995	0
32	20241224	190600	154450195	4995	4995	4995	4995	1313
33	20241224	190500	154450195	4995	4995	4995	4995	0
34	20241224	190400	154450195	4995	4995	4995	4995	0
35	20241224	190300	154450195	4995	4995	4995	4995	0
36	20241224	190200	154450195	4995	4995	4995	4995	0
37	20241224	190100	154450195	4995	4995	4995	4995	0
38	20241224	190000	154450195	4995	4995	4995	4995	0
39	20241224	185900	154450195	4995	4995	4995	4995	0
40	20241224	185800	154450195	4995	4995	4995	4995	0
41	20241224	185700	154450195	4995	4995	4995	4995	0
42	20241224	185600	154450195	4995	4995	4995	4995	0
43	20241224	185500	154450195	4995	4995	4995	4995	0
44	20241224	185400	154450195	4995	4995	4995	4995	0
45	20241224	185300	154450195	4995	4995	4995	4995	0
46	20241224	185200	154450195	4995	4995	4995	4995	0
47	20241224	185100	154450195	4995	4995	4995	4995	0
48	20241224	185000	154450195	4995	4995	4995	4995	0
49	20241224	184900	154450195	4995	4995	4995	4995	0
50	20241224	184800	154450195	4995	4995	4995	4995	0
51	20241224	184700	154450195	4995	4995	4995	4995	0
52	20241224	184600	154450195	4995	4995	4995	4995	0
53	20241224	184500	154450195	4995	4995	4995	4995	0
54	20241224	184400	154450195	4995	4995	4995	4995	0
55	20241224	184300	154450195	4995	4995	4995	4995	0
56	20241224	184200	154450195	4995	4995	4995	4995	0
57	20241224	184100	154450195	4995	4995	4995	4995	0
58	20241224	184000	154450195	4995	4995	4995	4995	0
59	20241224	183900	154450195	4995	4995	4995	4995	0
60	20241224	183800	154450195	4995	4995	4995	4995	0
61	20241224	183700	154450195	4995	4995	4995	4995	0
62	20241224	183600	154450195	4995	4995	4995	4995	1313
63	20241224	183500	154450195	4995	4995	4995	4995	0
64	20241224	183400	154450195	4995	4995	4995	4995	0
65	20241224	183300	154450195	4995	4995	4995	4995	0
66	20241224	183200	154450195	4995	4995	4995	4995	0
67	20241224	183100	154450195	4995	4995	4995	4995	0
68	20241224	183000	154450195	4995	4995	4995	4995	0
69	20241224	182900	154450195	4995	4995	4995	4995	0
70	20241224	182800	154450195	4995	4995	4995	4995	0
71	20241224	182700	154450195	4995	4995	4995	4995	0
72	20241224	182600	154450195	4995	4995	4995	4995	0
73	20241224	182500	154450195	4995	4995	4995	4995	0
74	20241224	182400	154450195	4995	4995	4995	4995	0
75	20241224	182300	154450195	4995	4995	4995	4995	0
76	20241224	182200	154450195	4995	4995	4995	4995	0
77	20241224	182100	154450195	4995	4995	4995	4995	0
78	20241224	182000	154450195	4995	4995	4995	4995	0
79	20241224	181900	154450195	4995	4995	4995	4995	0
80	20241224	181800	154450195	4995	4995	4995	4995	0
81	20241224	181700	154450195	4995	4995	4995	4995	0
82	20241224	181600	154450195	4995	4995	4995	4995	0
83	20241224	181500	154450195	4995	4995	4995	4995	0
84	20241224	181400	154450195	4995	4995	4995	4995	0
85	20241224	181300	154450195	4995	4995	4995	4995	0
86	20241224	181200	154450195	4995	4995	4995	4995	0
87	20241224	181100	154450195	4995	4995	4995	4995	0
88	20241224	181000	154450195	4995	4995	4995	4995	0
89	20241224	180900	154450195	4995	4995	4995	4995	0
90	20241224	180800	154450195	4995	4995	4995	4995	0
91	20241224	180700	154450195	4995	4995	4995	4995	0
92	20241224	180600	154450195	4995	4995	4995	4995	1313
93	20241224	180500	154450195	4995	4995	4995	4995	0
94	20241224	180400	154450195	4995	4995	4995	4995	0
95	20241224	180300	154450195	4995	4995	4995	4995	0
96	20241224	180200	154450195	4995	4995	4995	4995	0
97	20241224	180100	154450195	4995	4995	4995	4995	0
98	20241224	180000	154450195	4995	4995	4995	4995	0
99	20241224	175900	154450195	4995	4995	4995	4995	0
100	20241224	175800	154450195	4995	4995	4995	4995	0
101	20241224	175700	154450195	4995	4995	4995	4995	0
102	20241224	175600	154450195	4995	4995	4995	4995	0
103	20241224	175500	154450195	4995	4995	4995	4995	0
104	20241224	175400	154450195	4995	4995	4995	4995	0
105	20241224	175300	154450195	4995	4995	4995	4995	0
106	20241224	175200	154450195	4995	4995	4995	4995	0
107	20241224	175100	154450195	4995	4995	4995	4995	0
108	20241224	175000	154450195	4995	4995	4995	4995	0
109	20241224	174900	154450195	4995	4995	4995	4995	0
110	20241224	174800	154450195	4995	4995	4995	4995	0
111	20241224	174700	154450195	4995	4995	4995	4995	0
112	20241224	174600	154450195	4995	4995	4995	4995	0
113	20241224	174500	154450195	4995	4995	4995	4995	0
114	20241224	174400	154450195	4995	4995	4995	4995	0
115	20241224	174300	154450195	4995	4995	4995	4995	0
116	20241224	174200	154450195	4995	4995	4995	4995	0
117	20241224	174100	154450195	4995	4995	4995	4995	0
118	20241224	174000	154450195	4995	4995	4995	4995	0
119	20241224	173900	154450195	4995	4995	4995	4995	0
120	20241224	173800	154450195	4995	4995	4995	4995	0
121	20241224	173700	154450195	4995	4995	4995	4995	0
122	20241224	173600	154450195	4995	4995	4995	4995	1313
123	20241224	173500	154450195	4995	4995	4995	4995	0
124	20241224	173400	154450195	4995	4995	4995	4995	0
125	20241224	173300	154450195	4995	4995	4995	4995	0
126	20241224	173200	154450195	4995	4995	4995	4995	0
127	20241224	173100	154450195	4995	4995	4995	4995	0
128	20241224	173000	154450195	4995	4995	4995	4995	0
129	20241224	172900	154450195	4995	4995	4995	4995	0
130	20241224	172800	154450195	4995	4995	4995	4995	0
131	20241224	172700	154450195	4995	4995	4995	4995	0
132	20241224	172600	154450195	4995	4995	4995	4995	0
133	20241224	172500	154450195	4995	4995	4995	4995	0
134	20241224	172400	154450195	4995	4995	4995	4995	0
135	20241224	172300	154450195	4995	4995	4995	4995	0
136	20241224	172200	154450195	4995	4995	4995	4995	0
137	20241224	172100	154450195	4995	4995	4995	4995	0
138	20241224	172000	154450195	4995	4995	4995	4995	0
139	20241224	171900	154450195	4995	4995	4995	4995	0
140	20241224	171800	154450195	4995	4995	4995	4995	0
141	20241224	171700	154450195	4995	4995	4995	4995	0
142	20241224	171600	154450195	4995	4995	4995	4995	0
143	20241224	171500	154450195	4995	4995	4995	4995	0
144	20241224	171400	154450195	4995	4995	4995	4995	0
145	20241224	171300	154450195	4995	4995	4995	4995	0
146	20241224	171200	154450195	4995	4995	4995	4995	0
147	20241224	171100	154450195	4995	4995	4995	4995	0
148	20241224	171000	154450195	4995	4995	4995	4995	0
149	20241224	170900	154450195	4995	4995	4995	4995	0
150	20241224	170800	154450195	4995	4995	4995	4995	0
151	20241224	170700	154450195	4995	4995	4995	4995	0
152	20241224	170600	154450195	4995	4995	4995	4995	1313
153	20241224	170500	154450195	4995	4995	4995	4995	0
154	20241224	170400	154450195	4995	4995	4995	4995	0
155	20241224	170300	154450195	4995	4995	4995	4995	0
156	20241224	170200	154450195	4995	4995	4995	4995	0
157	20241224	170100	154450195	4995	4995	4995	4995	0
158	20241224	170000	154450195	4995	4995	4995	4995	0
159	20241224	165900	154450195	4995	4995	4995	4995	0
160	20241224	165800	154450195	4995	4995	4995	4995	0
161	20241224	165700	154450195	4995	4995	4995	4995	0
162	20241224	165600	154450195	4995	4995	4995	4995	0
163	20241224	165500	154450195	4995	4995	4995	4995	0
164	20241224	165400	154450195	4995	4995	4995	4995	0
165	20241224	165300	154450195	4995	4995	4995	4995	0
166	20241224	165200	154450195	4995	4995	4995	4995	0
167	20241224	165100	154450195	4995	4995	4995	4995	0
168	20241224	165000	154450195	4995	4995	4995	4995	0
169	20241224	164900	154450195	4995	4995	4995	4995	0
170	20241224	164800	154450195	4995	4995	4995	4995	0
171	20241224	164700	154450195	4995	4995	4995	4995	0
172	20241224	164600	154450195	4995	4995	4995	4995	0
173	20241224	164500	154450195	4995	4995	4995	4995	0
174	20241224	164400	154450195	4995	4995	4995	4995	0
175	20241224	164300	154450195	4995	4995	4995	4995	0
176	20241224	164200	154450195	4995	4995	4995	4995	0
177	20241224	164100	154450195	4995	4995	4995	4995	0
178	20241224	164000	154450195	4995	4995	4995	4995	0
179	20241224	163900	154450195	4995	4995	4995	4995	0
180	20241224	163800	154450195	4995	4995	4995	4995	0
181	20241224	163700	154450195	4995	4995	4995	4995	0
182	20241224	163600	154450195	4995	4995	4995	4995	1313
183	20241224	163500	154450195	4995	4995	4995	4995	0
184	20241224	163400	154450195	4995	4995	4995	4995	0
185	20241224	163300	154450195	4995	4995	4995	4995	0
186	20241224	163200	154450195	4995	4995	4995	4995	0
187	20241224	163100	154450195	4995	4995	4995	4995	0
188	20241224	163000	154450195	4995	4995	4995	4995	0
189	20241224	162900	154450195	4995	4995	4995	4995	0
190	20241224	162800	154450195	4995	4995	4995	4995	0
191	20241224	162700	154450195	4995	4995	4995	4995	0
192	20241224	162600	154450195	4995	4995	4995	4995	0
193	20241224	162500	154450195	4995	4995	4995	4995	0
194	20241224	162400	154450195	4995	4995	4995	4995	0
195	20241224	162300	154450195	4995	4995	4995	4995	0
196	20241224	162200	154450195	4995	4995	4995	4995	0
197	20241224	162100	154450195	4995	4995	4995	4995	0
198	20241224	162000	154450195	4995	4995	4995	4995	0
199	20241224	161900	154450195	4995	4995	4995	4995	0
200	20241224	161800	154450195	4995	4995	4995	4995	0
201	20241224	161700	154450195	4995	4995	4995	4995	0
202	20241224	161600	154450195	4995	4995	4995	4995	0
203	20241224	161500	154450195	4995	4995	4995	4995	0
204	20241224	161400	154450195	4995	4995	4995	4995	0
205	20241224	161300	154450195	4995	4995	4995	4995	0
206	20241224	161200	154450195	4995	4995	4995	4995	0
207	20241224	161100	154450195	4995	4995	4995	4995	0
208	20241224	161000	154450195	4995	4995	4995	4995	0
209	20241224	160900	154450195	4995	4995	4995	4995	0
210	20241224	160800	154450195	4995	4995	4995	4995	0
211	20241224	160700	154450195	4995	4995	4995	4995	0
212	20241224	160600	154450195	4995	4995	4995	4995	1313
213	20241224	160500	154450195	4995	4995	4995	4995	0
214	20241224	160400	154450195	4995	4995	4995	4995	0
215	20241224	160300	154450195	4995	4995	4995	4995	0
216	20241224	160200	154450195	4995	4995	4995	4995	0
217	20241224	160100	154450195	4995	4995	4995	4995	0
218	20241224	160000	154450195	4995	4995	4995	4995	0
219	20241224	155900	154450195	4995	4995	4995	4995	0
220	20241224	155800	154450195	4995	4995	4995	4995	0
221	20241224	155700	154450195	4995	4995	4995	4995	0
222	20241224	155600	154450195	4995	4995	4995	4995	0
223	20241224	155500	154450195	4995	4995	4995	4995	0
224	20241224	155400	154450195	4995	4995	4995	4995	0
225	20241224	155300	154450195	4995	4995	4995	4995	0
226	20241224	155200	154450195	4995	4995	4995	4995	0
227	20241224	155100	154450195	4995	4995	4995	4995	0
228	20241224	155000	154450195	4995	4995	4995	4995	0
229	20241224	154900	154450195	4995	4995	4995	4995	0
230	20241224	154800	154450195	4995	4995	4995	4995	0
231	20241224	154700	154450195	4995	4995	4995	4995	0
232	20241224	154600	154450195	4995	4995	4995	4995	0
233	20241224	154500	154450195	4995	4995	4995	4995	0
234	20241224	154400	154450195	4995	4995	4995	4995	0
235	20241224	154300	154450195	4995	4995	4995	4995	0
236	20241224	154200	154450195	4995	4995	4995	4995	0
237	20241224	154100	154450195	4995	4995	4995	4995	0
238	20241224	154000	154450195	4995	4995	4995	4995	0
239	20241224	153900	154450195	4995	4995	4995	4995	0
240	20241224	153800	154450195	4995	4995	4995	4995	0
241	20241224	153700	154450195	4995	4995	4995	4995	0
242	20241224	153600	154450195	4995	4995	4995	4995	1313
243	20241224	153500	154450195	4995	4995	4995	4995	0
244	20241224	153400	154450195	4995	4995	4995	4995	0
245	20241224	153300	154450195	4995	4995	4995	4995	0
246	20241224	153200	154450195	4995	4995	4995	4995	0
247	20241224	153100	154450195	4995	4995	4995	4995	0
248	20241224	153000	154450195	4995	4995	4995	4995	1313
249	20241224	152900	147891760	5010	5010	5010	5010	0
250	20241224	152800	147891760	5010	5010	5010	5010	0
251	20241224	152700	147891760	5010	5010	5010	5010	0
252	20241224	152600	147891760	5010	5010	5010	5010	0
253	20241224	152500	147891760	5010	5010	5010	5010	0
254	20241224	152400	147891760	5010	5010	5010	5010	0
255	20241224	152300	147891760	5010	5010	5010	5010	0
256	20241224	152200	147891760	5010	5010	5010	5010	0
257	20241224	152100	147891760	5010	5010	5010	5010	0
258	20241224	152000	147891760	5010	5010	5010	5010	0
259	20241224	151900	147891760	5010	5010	5010	5010	0
260	20241224	151800	147891760	5010	5010	5010	5010	0
261	20241224	151700	147891760	5010	5010	5010	5010	200
262	20241224	151600	146889760	5000	5000	5000	5000	1
263	20241224	151500	146884760	5010	5010	5010	5000	19
264	20241224	151400	146789670	5000	5000	5000	5000	0
265	20241224	151300	146789670	5000	5000	5000	5000	0
266	20241224	151200	146789670	5000	5000	5000	5000	3
267	20241224	151100	146774670	5000	5000	5000	5000	250
268	20241224	151000	145524670	5010	5010	5010	5010	0
269	20241224	150900	145524670	5010	5010	5010	5010	0
270	20241224	150800	145524670	5010	5010	5010	5010	0
271	20241224	150700	145524670	5010	5010	5010	5010	0
272	20241224	150600	145524670	5010	5010	5010	5010	1
273	20241224	150500	145519660	5010	5010	5010	5010	0
274	20241224	150400	145519660	5010	5010	5010	5010	502
275	20241224	150300	143004640	5000	5000	5000	5000	0
276	20241224	150200	143004640	5000	5000	5000	5000	43
277	20241224	150100	142789640	5010	5010	5010	5010	2
278	20241224	150000	142779620	5010	5010	5010	5010	0
279	20241224	145900	142779620	5010	5010	5010	5010	29
280	20241224	145800	142634330	5010	5010	5010	5010	1
281	20241224	145700	142629320	5000	5000	5000	5000	0
282	20241224	145600	142629320	5000	5000	5000	5000	500
283	20241224	145500	140129320	5010	5010	5010	5010	5
284	20241224	145400	140104270	5010	5010	5010	5010	7
285	20241224	145300	140069200	5000	5000	5000	5000	0
286	20241224	145200	140069200	5000	5000	5000	5000	0
287	20241224	145100	140069200	5000	5000	5000	5000	0
288	20241224	145000	140069200	5000	5000	5000	5000	0
289	20241224	144900	140069200	5000	5000	5000	5000	0
290	20241224	144800	140069200	5000	5000	5000	5000	50
291	20241224	144700	139819200	5000	5000	5000	5000	7
292	20241224	144600	139784200	5000	5000	5000	5000	0
293	20241224	144500	139784200	5000	5000	5000	5000	0
294	20241224	144400	139784200	5000	5000	5000	5000	22
295	20241224	144300	139674200	5000	5000	5000	5000	0
296	20241224	144200	139674200	5000	5000	5000	5000	0
297	20241224	144100	139674200	5000	5000	5000	5000	0
298	20241224	144000	139674200	5000	5000	5000	5000	0
299	20241224	143900	139674200	5000	5000	5000	5000	0
300	20241224	143800	139674200	5000	5000	5000	5000	0
301	20241224	143700	139674200	5000	5000	5000	5000	0
302	20241224	143600	139674200	5000	5000	5000	5000	0
303	20241224	143500	139674200	5000	5000	5000	5000	0
304	20241224	143400	139674200	5000	5000	5000	5000	459
305	20241224	143300	137379200	5000	5000	5000	5000	1
306	20241224	143200	137374200	5000	5000	5000	5000	0
307	20241224	143100	137374200	5000	5000	5000	5000	0
308	20241224	143000	137374200	5000	5000	5000	5000	160
309	20241224	142900	136574200	5000	5000	5000	5000	204
310	20241224	142800	135554200	5000	5000	5000	5000	0
311	20241224	142700	135554200	5000	5000	5000	5000	0
312	20241224	142600	135554200	5000	5000	5000	5000	200
313	20241224	142500	134554200	5000	5000	5000	5000	0
314	20241224	142400	134554200	5000	5000	5000	5000	30
315	20241224	142300	134404200	5000	5000	5000	5000	0
316	20241224	142200	134404200	5000	5000	5000	5000	0
317	20241224	142100	134404200	5000	5000	5000	5000	0
318	20241224	142000	134404200	5000	5000	5000	5000	0
319	20241224	141900	134404200	5000	5000	5000	5000	0
320	20241224	141800	134404200	5000	5000	5000	5000	0
321	20241224	141700	134404200	5000	5000	5000	5000	103
322	20241224	141600	133889200	5000	5000	5000	5000	107
323	20241224	141500	133354200	5000	5000	5000	5000	0
324	20241224	141400	133354200	5000	5000	5000	5000	0
325	20241224	141300	133354200	5000	5000	5000	5000	0
326	20241224	141200	133354200	5000	5000	5000	5000	0
327	20241224	141100	133354200	5000	5000	5000	5000	0
328	20241224	141000	133354200	5000	5000	5000	5000	0
329	20241224	140900	133354200	5000	5000	5000	5000	0
330	20241224	140800	133354200	5000	5000	5000	5000	200
331	20241224	140700	132354200	5000	5000	5000	5000	1238
332	20241224	140600	126164200	5000	5000	5000	5000	0
333	20241224	140500	126164200	5000	5000	5000	5000	13
334	20241224	140400	126099200	5000	5000	5000	5000	0
335	20241224	140300	126099200	5000	5000	5000	5000	0
336	20241224	140200	126099200	5000	5000	5000	5000	516
337	20241224	140100	123519200	5000	5000	5000	5000	13
338	20241224	140000	123454200	5000	5000	5000	5000	2021
339	20241224	135900	113349200	4995	4995	4995	4995	0
340	20241224	135800	113349200	4995	4995	4995	4995	0
341	20241224	135700	113349200	4995	4995	4995	4995	0
342	20241224	135600	113349200	4995	4995	4995	4995	0
343	20241224	135500	113349200	4995	4995	4995	4995	0
344	20241224	135400	113349200	4995	4995	4995	4995	0
345	20241224	135300	113349200	4995	4995	4995	4995	0
346	20241224	135200	113349200	4995	4995	4995	4995	0
347	20241224	135100	113349200	4995	4995	4995	4995	0
348	20241224	135000	113349200	4995	4995	4995	4995	0
349	20241224	134900	113349200	4995	4995	4995	4995	0
350	20241224	134800	113349200	4995	4995	4995	4995	0
351	20241224	134700	113349200	4995	4995	4995	4995	0
352	20241224	134600	113349200	4995	4995	4995	4995	0
353	20241224	134500	113349200	4995	4995	4995	4995	30
354	20241224	134400	113199350	5000	5000	5000	5000	0
355	20241224	134300	113199350	5000	5000	5000	5000	0
356	20241224	134200	113199350	5000	5000	5000	5000	40
357	20241224	134100	112999350	5000	5000	5000	5000	0
358	20241224	134000	112999350	5000	5000	5000	5000	10
359	20241224	133900	112949350	5000	5000	5000	5000	0
360	20241224	133800	112949350	5000	5000	5000	5000	0
361	20241224	133700	112949350	5000	5000	5000	5000	0
362	20241224	133600	112949350	5000	5000	5000	5000	0
363	20241224	133500	112949350	5000	5000	5000	5000	0
364	20241224	133400	112949350	5000	5000	5000	5000	0
365	20241224	133300	112949350	5000	5000	5000	5000	0
366	20241224	133200	112949350	5000	5000	5000	5000	0
367	20241224	133100	112949350	5000	5000	5000	5000	0
368	20241224	133000	112949350	5000	5000	5000	5000	488
369	20241224	132900	110509350	5000	5000	5000	5000	500
370	20241224	132800	108009350	5000	4995	5000	4995	223
371	20241224	132700	106894565	4995	4995	4995	4995	0
372	20241224	132600	106894565	4995	4995	4995	4995	0
373	20241224	132500	106894565	4995	4995	4995	4995	0
374	20241224	132400	106894565	4995	4995	4995	4995	0
375	20241224	132300	106894565	4995	4995	4995	4995	0
376	20241224	132200	106894565	4995	4995	4995	4995	0
377	20241224	132100	106894565	4995	4995	4995	4995	0
378	20241224	132000	106894565	4995	4995	4995	4995	1
379	20241224	131900	106889570	4990	4990	4990	4990	0
380	20241224	131800	106889570	4990	4990	4990	4990	0
381	20241224	131700	106889570	4990	4990	4990	4990	0
382	20241224	131600	106889570	4990	4990	4990	4990	545
383	20241224	131500	104170020	4995	4995	4995	4995	0
384	20241224	131400	104170020	4995	4995	4995	4995	0
385	20241224	131300	104170020	4995	4995	4995	4995	0
386	20241224	131200	104170020	4995	4995	4995	4995	0
387	20241224	131100	104170020	4995	4995	4995	4995	0
388	20241224	131000	104170020	4995	4995	4995	4995	0
389	20241224	130900	104170020	4995	4995	4995	4995	0
390	20241224	130800	104170020	4995	4995	4995	4995	0
391	20241224	130700	104170020	4995	4995	4995	4995	0
392	20241224	130600	104170020	4995	4995	4995	4995	0
393	20241224	130500	104170020	4995	4995	4995	4995	10
394	20241224	130400	104120070	4995	4995	4995	4995	0
395	20241224	130300	104120070	4995	4995	4995	4995	1
396	20241224	130200	104115075	4995	4995	4995	4995	0
397	20241224	130100	104115075	4995	4995	4995	4995	0
398	20241224	130000	104115075	4995	4995	4995	4995	0
399	20241224	125900	104115075	4995	4995	4995	4995	0
400	20241224	125800	104115075	4995	4995	4995	4995	1
401	20241224	125700	104110080	4990	4990	4990	4990	0
402	20241224	125600	104110080	4990	4990	4990	4990	0
403	20241224	125500	104110080	4990	4990	4990	4990	0
404	20241224	125400	104110080	4990	4990	4990	4990	2
405	20241224	125300	104100100	5000	5000	5000	5000	0
406	20241224	125200	104100100	5000	5000	5000	5000	0
407	20241224	125100	104100100	5000	5000	5000	5000	0
408	20241224	125000	104100100	5000	5000	5000	5000	5
409	20241224	124900	104075100	5000	5000	5000	5000	101
410	20241224	124800	103570100	5000	5000	5000	5000	0
411	20241224	124700	103570100	5000	5000	5000	5000	1
412	20241224	124600	103565100	5000	5000	5000	5000	0
413	20241224	124500	103565100	5000	5000	5000	5000	0
414	20241224	124400	103565100	5000	5000	5000	5000	1
415	20241224	124300	103560100	5000	5000	5000	5000	0
416	20241224	124200	103560100	5000	5000	5000	5000	0
417	20241224	124100	103560100	5000	5000	5000	5000	0
418	20241224	124000	103560100	5000	5000	5000	5000	22
419	20241224	123900	103450100	5000	4995	5000	4995	1050
420	20241224	123800	98202150	4995	4995	4995	4995	0
421	20241224	123700	98202150	4995	4995	4995	4995	0
422	20241224	123600	98202150	4995	4995	4995	4995	118
423	20241224	123500	97612740	4995	4995	4995	4995	0
424	20241224	123400	97612740	4995	4995	4995	4995	0
425	20241224	123300	97612740	4995	4995	4995	4995	0
426	20241224	123200	97612740	4995	4995	4995	4995	1
427	20241224	123100	97607745	4990	4990	4990	4990	0
428	20241224	123000	97607745	4990	4990	4990	4990	0
429	20241224	122900	97607745	4990	4990	4990	4990	0
430	20241224	122800	97607745	4990	4990	4990	4990	0
431	20241224	122700	97607745	4990	4990	4990	4990	43
432	20241224	122600	97393175	4990	4990	4990	4990	0
433	20241224	122500	97393175	4990	4990	4990	4990	0
434	20241224	122400	97393175	4990	4990	4990	4990	220
435	20241224	122300	96295375	4990	4990	4990	4990	0
436	20241224	122200	96295375	4990	4990	4990	4990	1
437	20241224	122100	96290385	4990	4990	4990	4990	0
438	20241224	122000	96290385	4990	4990	4990	4990	0
439	20241224	121900	96290385	4990	4990	4990	4990	1
440	20241224	121800	96285395	4985	4985	4985	4985	0
441	20241224	121700	96285395	4985	4985	4985	4985	1
442	20241224	121600	96280410	4985	4985	4985	4985	0
443	20241224	121500	96280410	4985	4985	4985	4985	1
444	20241224	121400	96275425	4990	4990	4990	4990	1
445	20241224	121300	96270435	4985	4985	4985	4985	4
446	20241224	121200	96250495	4985	4985	4985	4985	0
447	20241224	121100	96250495	4985	4985	4985	4985	0
448	20241224	121000	96250495	4985	4985	4985	4985	46
449	20241224	120900	96021185	4980	4980	4980	4980	0
450	20241224	120800	96021185	4980	4980	4980	4980	0
451	20241224	120700	96021185	4980	4980	4980	4980	0
452	20241224	120600	96021185	4980	4980	4980	4980	0
453	20241224	120500	96021185	4980	4985	4985	4980	2
454	20241224	120400	96011220	4980	4980	4980	4980	3
455	20241224	120300	95996280	4985	4985	4985	4985	0
456	20241224	120200	95996280	4985	4985	4985	4985	0
457	20241224	120100	95996280	4985	4985	4985	4985	5
458	20241224	120000	95971355	4985	4985	4985	4985	0
459	20241224	115900	95971355	4985	4985	4985	4985	0
460	20241224	115800	95971355	4985	4985	4985	4985	0
461	20241224	115700	95971355	4985	4985	4985	4985	0
462	20241224	115600	95971355	4985	4985	4985	4985	1
463	20241224	115500	95966370	4985	4985	4985	4985	0
464	20241224	115400	95966370	4985	4985	4985	4985	68
465	20241224	115300	95627390	4985	4985	4985	4985	0
466	20241224	115200	95627390	4985	4985	4985	4985	1
467	20241224	115100	95622405	4985	4985	4985	4985	0
468	20241224	115000	95622405	4985	4985	4985	4985	0
469	20241224	114900	95622405	4985	4985	4985	4985	0
470	20241224	114800	95622405	4985	4985	4985	4985	0
471	20241224	114700	95622405	4985	4985	4985	4985	1
472	20241224	114600	95617420	4985	4985	4985	4985	0
473	20241224	114500	95617420	4985	4985	4985	4985	0
474	20241224	114400	95617420	4985	4985	4985	4985	0
475	20241224	114300	95617420	4985	4985	4985	4985	1
476	20241224	114200	95612435	4985	4985	4985	4985	1
477	20241224	114100	95607450	4980	4980	4980	4980	0
478	20241224	114000	95607450	4980	4980	4980	4980	0
479	20241224	113900	95607450	4980	4985	4985	4980	6
480	20241224	113800	95577565	4985	4985	4985	4985	0
481	20241224	113700	95577565	4985	4985	4985	4985	0
482	20241224	113600	95577565	4985	4985	4985	4985	0
483	20241224	113500	95577565	4985	4985	4985	4985	0
484	20241224	113400	95577565	4985	4985	4985	4985	1
485	20241224	113300	95572580	4985	4985	4985	4985	0
486	20241224	113200	95572580	4985	4985	4985	4985	19
487	20241224	113100	95477865	4985	4985	4985	4985	9
488	20241224	113000	95433000	4985	4980	4985	4980	2
489	20241224	112900	95423035	4980	4980	4980	4980	8
490	20241224	112800	95383195	4980	4980	4980	4980	7
491	20241224	112700	95348335	4980	4980	4980	4980	7
492	20241224	112600	95313475	4980	4980	4985	4980	8
493	20241224	112500	95273630	4980	4985	4985	4980	293
494	20241224	112400	93813060	4985	4985	4985	4985	7
495	20241224	112300	93778165	4985	4985	4985	4985	7
496	20241224	112200	93743270	4985	4990	4990	4985	8
497	20241224	112100	93703385	4985	4985	4985	4985	8
498	20241224	112000	93663505	4985	4985	4985	4985	7
499	20241224	111900	93628610	4995	4995	4995	4995	41
500	20241224	111800	93423815	4995	4995	4995	4995	7
501	20241224	111700	93388850	4995	5000	5000	4995	2
502	20241224	111600	93378855	5000	5000	5000	5000	0
503	20241224	111500	93378855	5000	5000	5000	5000	0
504	20241224	111400	93378855	5000	5000	5000	5000	0
505	20241224	111300	93378855	5000	5000	5000	5000	0
506	20241224	111200	93378855	5000	5000	5000	5000	1
507	20241224	111100	93373855	5000	5000	5000	5000	0
508	20241224	111000	93373855	5000	5000	5000	5000	0
509	20241224	110900	93373855	5000	5000	5000	5000	0
510	20241224	110800	93373855	5000	5000	5000	5000	1
511	20241224	110700	93368855	5000	5000	5000	5000	0
512	20241224	110600	93368855	5000	5000	5000	5000	0
513	20241224	110500	93368855	5000	5000	5000	5000	0
514	20241224	110400	93368855	5000	5000	5000	5000	1
515	20241224	110300	93363855	5000	5000	5000	5000	0
516	20241224	110200	93363855	5000	5000	5000	5000	0
517	20241224	110100	93363855	5000	5000	5000	5000	0
518	20241224	110000	93363855	5000	5000	5000	5000	1
519	20241224	105900	93358855	4995	4995	4995	4995	0
520	20241224	105800	93358855	4995	4995	4995	4995	21
521	20241224	105700	93253960	4995	4995	4995	4995	0
522	20241224	105600	93253960	4995	4995	4995	4995	5
523	20241224	105500	93228985	5000	5000	5000	5000	1
524	20241224	105400	93223985	5000	5000	5000	5000	0
525	20241224	105300	93223985	5000	5000	5000	5000	0
526	20241224	105200	93223985	5000	5000	5000	5000	0
527	20241224	105100	93223985	5000	5000	5000	5000	0
528	20241224	105000	93223985	5000	5000	5000	5000	1
529	20241224	104900	93218985	5000	5000	5000	5000	0
530	20241224	104800	93218985	5000	5000	5000	5000	0
531	20241224	104700	93218985	5000	5000	5000	5000	2
532	20241224	104600	93208985	4995	4995	4995	4995	0
533	20241224	104500	93208985	4995	4995	4995	4995	2
534	20241224	104400	93198995	4995	4995	4995	4995	0
535	20241224	104300	93198995	4995	4995	4995	4995	0
536	20241224	104200	93198995	4995	4995	4995	4995	386
537	20241224	104100	91270925	4985	4985	4985	4985	0
538	20241224	104000	91270925	4985	4985	4985	4985	54
539	20241224	103900	91001735	4990	4995	4995	4990	28
540	20241224	103800	90861880	4990	4990	4990	4990	1
541	20241224	103700	90856890	4995	4995	4995	4995	1
542	20241224	103600	90851895	4995	4995	4995	4995	0
543	20241224	103500	90851895	4995	4995	4995	4995	0
544	20241224	103400	90851895	4995	4995	4995	4995	0
545	20241224	103300	90851895	4995	4995	4995	4995	1
546	20241224	103200	90846900	4995	4995	4995	4995	0
547	20241224	103100	90846900	4995	4995	4995	4995	3
548	20241224	103000	90831915	4995	4995	4995	4995	0
549	20241224	102900	90831915	4995	4995	4995	4995	1
550	20241224	102800	90826920	4995	4995	4995	4995	0
551	20241224	102700	90826920	4995	4995	4995	4995	0
552	20241224	102600	90826920	4995	4995	4995	4995	0
553	20241224	102500	90826920	4995	4995	4995	4995	0
554	20241224	102400	90826920	4995	4995	4995	4995	51
555	20241224	102300	90572175	4995	4995	4995	4995	0
556	20241224	102200	90572175	4995	4995	4995	4995	0
557	20241224	102100	90572175	4995	4995	4995	4995	0
558	20241224	102000	90572175	4995	4995	4995	4995	1
559	20241224	101900	90567180	4990	4990	4990	4990	20
560	20241224	101800	90467380	4980	4980	4980	4980	645
561	20241224	101700	87255280	4985	4990	4990	4985	703
562	20241224	101600	83748325	4990	4990	4990	4990	1
563	20241224	101500	83743335	4990	4990	4990	4990	0
564	20241224	101400	83743335	4990	4990	4990	4990	0
565	20241224	101300	83743335	4990	4990	4990	4990	0
566	20241224	101200	83743335	4990	4990	4990	4990	2
567	20241224	101100	83733355	4990	4990	4990	4990	460
568	20241224	101000	81437955	4985	4985	4985	4985	0
569	20241224	100900	81437955	4985	4985	4985	4985	0
570	20241224	100800	81437955	4985	4985	4985	4985	0
571	20241224	100700	81437955	4985	4990	4990	4985	2
572	20241224	100600	81427980	4990	4990	4990	4990	1
573	20241224	100500	81422990	4990	4990	4990	4990	0
574	20241224	100400	81422990	4990	4990	4990	4990	50
575	20241224	100300	81173490	4990	4990	4990	4990	0
576	20241224	100200	81173490	4990	4995	4995	4990	683
577	20241224	100100	77763820	4990	4990	4990	4990	0
578	20241224	100000	77763820	4990	4990	4990	4990	0
579	20241224	095900	77763820	4990	4990	4990	4990	1203
580	20241224	095800	71760850	4980	4980	4980	4980	1
581	20241224	095700	71755870	4980	4980	4980	4980	2
582	20241224	095600	71745910	4980	4985	4990	4980	70
583	20241224	095500	71397000	4990	4990	4990	4990	0
584	20241224	095400	71397000	4990	4990	4990	4990	41
585	20241224	095300	71192410	4985	4985	4985	4985	100
586	20241224	095200	70693910	4985	4985	4985	4985	100
587	20241224	095100	70195410	4980	4980	4980	4980	2186
588	20241224	095000	59309130	4980	4980	4980	4980	60
589	20241224	094900	59010330	4985	4985	4985	4985	1
590	20241224	094800	59005345	4985	4985	4985	4985	0
591	20241224	094700	59005345	4985	4985	4985	4985	0
592	20241224	094600	59005345	4985	4985	4985	4985	0
593	20241224	094500	59005345	4985	4980	4985	4975	2067
594	20241224	094400	48721740	4980	4980	4980	4980	100
595	20241224	094300	48223740	4985	4985	4985	4980	1602
596	20241224	094200	40245710	4985	4985	4985	4985	0
597	20241224	094100	40245710	4985	4985	4990	4985	51
598	20241224	094000	39991470	4985	4985	4985	4985	0
599	20241224	093900	39991470	4985	4985	4985	4985	400
600	20241224	093800	37997470	4990	4990	4990	4990	0
601	20241224	093700	37997470	4990	4990	4990	4990	50
602	20241224	093600	37747970	4990	4990	4990	4990	5
603	20241224	093500	37723020	4985	4990	4990	4985	2002
604	20241224	093400	27743040	4990	4990	4990	4990	21
605	20241224	093300	27638250	4990	4985	4990	4985	34
606	20241224	093200	27468600	4990	4990	4990	4990	103
607	20241224	093100	26954630	4990	4990	4990	4990	0
608	20241224	093000	26954630	4990	4990	4990	4990	5
609	20241224	092900	26929680	4985	4985	4985	4985	346
610	20241224	092800	25204870	4990	4990	4990	4990	1
611	20241224	092700	25199880	4985	4985	4985	4985	303
612	20241224	092600	23689425	4990	4990	4990	4990	0
613	20241224	092500	23689425	4990	4985	4990	4985	550
614	20241224	092400	20945175	4985	4985	4985	4985	45
615	20241224	092300	20720850	4990	4990	4990	4990	1
616	20241224	092200	20715860	4990	4990	4990	4990	4
617	20241224	092100	20695900	4990	4990	4990	4990	30
618	20241224	092000	20546200	4990	4990	4990	4990	201
619	20241224	091900	19543210	4990	4990	4990	4990	0
620	20241224	091800	19543210	4990	4995	4995	4990	251
621	20241224	091700	18290470	4995	4995	4995	4995	266
622	20241224	091600	16961800	4995	4995	4995	4995	50
623	20241224	091500	16712050	5000	5000	5000	5000	0
624	20241224	091400	16712050	5000	4995	5000	4985	286
625	20241224	091300	15283795	4990	4985	4990	4985	41
626	20241224	091200	15079225	4995	4995	4995	4995	1
627	20241224	091100	15074230	4985	4985	4985	4985	41
628	20241224	091000	14869845	4990	5000	5000	4990	79
629	20241224	090900	14475135	4990	4990	4990	4990	110
630	20241224	090800	13926235	4990	4990	4990	4990	247
631	20241224	090700	12693705	4995	5000	5000	4995	19
632	20241224	090600	12598780	5000	5000	5000	5000	180
633	20241224	090500	11698780	5000	5020	5020	5000	21
634	20241224	090400	11593760	5020	5010	5020	5010	1567
635	20241224	090300	3730060	5010	5000	5010	5000	659
636	20241224	090200	434060	5000	5000	5000	5000	2
637	20241224	090100	424060	4995	4985	4995	4985	48
638	20241224	090000	184455	4995	4985	4995	4985	37