KissMeData/151860/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203100	226154880	4955	4955	4955	4955	2321
3	20241223	203000	226154880	4955	4955	4955	4955	0
4	20241223	202900	226154880	4955	4955	4955	4955	0
5	20241223	202800	226154880	4955	4955	4955	4955	0
6	20241223	202700	226154880	4955	4955	4955	4955	0
7	20241223	202600	226154880	4955	4955	4955	4955	0
8	20241223	202500	226154880	4955	4955	4955	4955	0
9	20241223	202400	226154880	4955	4955	4955	4955	0
10	20241223	202300	226154880	4955	4955	4955	4955	0
11	20241223	202200	226154880	4955	4955	4955	4955	0
12	20241223	202100	226154880	4955	4955	4955	4955	0
13	20241223	202000	226154880	4955	4955	4955	4955	0
14	20241223	201900	226154880	4955	4955	4955	4955	0
15	20241223	201800	226154880	4955	4955	4955	4955	0
16	20241223	201700	226154880	4955	4955	4955	4955	0
17	20241223	201600	226154880	4955	4955	4955	4955	0
18	20241223	201500	226154880	4955	4955	4955	4955	0
19	20241223	201400	226154880	4955	4955	4955	4955	0
20	20241223	201300	226154880	4955	4955	4955	4955	0
21	20241223	201200	226154880	4955	4955	4955	4955	0
22	20241223	201100	226154880	4955	4955	4955	4955	0
23	20241223	201000	226154880	4955	4955	4955	4955	0
24	20241223	200900	226154880	4955	4955	4955	4955	0
25	20241223	200800	226154880	4955	4955	4955	4955	0
26	20241223	200700	226154880	4955	4955	4955	4955	0
27	20241223	200600	226154880	4955	4955	4955	4955	0
28	20241223	200500	226154880	4955	4955	4955	4955	0
29	20241223	200400	226154880	4955	4955	4955	4955	0
30	20241223	200300	226154880	4955	4955	4955	4955	0
31	20241223	200200	226154880	4955	4955	4955	4955	0
32	20241223	200100	226154880	4955	4955	4955	4955	2321
33	20241223	200000	226154880	4955	4955	4955	4955	0
34	20241223	195900	226154880	4955	4955	4955	4955	0
35	20241223	195800	226154880	4955	4955	4955	4955	0
36	20241223	195700	226154880	4955	4955	4955	4955	0
37	20241223	195600	226154880	4955	4955	4955	4955	0
38	20241223	195500	226154880	4955	4955	4955	4955	0
39	20241223	195400	226154880	4955	4955	4955	4955	0
40	20241223	195300	226154880	4955	4955	4955	4955	0
41	20241223	195200	226154880	4955	4955	4955	4955	0
42	20241223	195100	226154880	4955	4955	4955	4955	0
43	20241223	195000	226154880	4955	4955	4955	4955	0
44	20241223	194900	226154880	4955	4955	4955	4955	0
45	20241223	194800	226154880	4955	4955	4955	4955	0
46	20241223	194700	226154880	4955	4955	4955	4955	0
47	20241223	194600	226154880	4955	4955	4955	4955	0
48	20241223	194500	226154880	4955	4955	4955	4955	0
49	20241223	194400	226154880	4955	4955	4955	4955	0
50	20241223	194300	226154880	4955	4955	4955	4955	0
51	20241223	194200	226154880	4955	4955	4955	4955	0
52	20241223	194100	226154880	4955	4955	4955	4955	0
53	20241223	194000	226154880	4955	4955	4955	4955	0
54	20241223	193900	226154880	4955	4955	4955	4955	0
55	20241223	193800	226154880	4955	4955	4955	4955	0
56	20241223	193700	226154880	4955	4955	4955	4955	0
57	20241223	193600	226154880	4955	4955	4955	4955	0
58	20241223	193500	226154880	4955	4955	4955	4955	0
59	20241223	193400	226154880	4955	4955	4955	4955	0
60	20241223	193300	226154880	4955	4955	4955	4955	0
61	20241223	193200	226154880	4955	4955	4955	4955	0
62	20241223	193100	226154880	4955	4955	4955	4955	2321
63	20241223	193000	226154880	4955	4955	4955	4955	0
64	20241223	192900	226154880	4955	4955	4955	4955	0
65	20241223	192800	226154880	4955	4955	4955	4955	0
66	20241223	192700	226154880	4955	4955	4955	4955	0
67	20241223	192600	226154880	4955	4955	4955	4955	0
68	20241223	192500	226154880	4955	4955	4955	4955	0
69	20241223	192400	226154880	4955	4955	4955	4955	0
70	20241223	192300	226154880	4955	4955	4955	4955	0
71	20241223	192200	226154880	4955	4955	4955	4955	0
72	20241223	192100	226154880	4955	4955	4955	4955	0
73	20241223	192000	226154880	4955	4955	4955	4955	0
74	20241223	191900	226154880	4955	4955	4955	4955	0
75	20241223	191800	226154880	4955	4955	4955	4955	0
76	20241223	191700	226154880	4955	4955	4955	4955	0
77	20241223	191600	226154880	4955	4955	4955	4955	0
78	20241223	191500	226154880	4955	4955	4955	4955	0
79	20241223	191400	226154880	4955	4955	4955	4955	0
80	20241223	191300	226154880	4955	4955	4955	4955	0
81	20241223	191200	226154880	4955	4955	4955	4955	0
82	20241223	191100	226154880	4955	4955	4955	4955	0
83	20241223	191000	226154880	4955	4955	4955	4955	0
84	20241223	190900	226154880	4955	4955	4955	4955	0
85	20241223	190800	226154880	4955	4955	4955	4955	0
86	20241223	190700	226154880	4955	4955	4955	4955	0
87	20241223	190600	226154880	4955	4955	4955	4955	0
88	20241223	190500	226154880	4955	4955	4955	4955	0
89	20241223	190400	226154880	4955	4955	4955	4955	0
90	20241223	190300	226154880	4955	4955	4955	4955	0
91	20241223	190200	226154880	4955	4955	4955	4955	0
92	20241223	190100	226154880	4955	4955	4955	4955	2321
93	20241223	190000	226154880	4955	4955	4955	4955	0
94	20241223	185900	226154880	4955	4955	4955	4955	0
95	20241223	185800	226154880	4955	4955	4955	4955	0
96	20241223	185700	226154880	4955	4955	4955	4955	0
97	20241223	185600	226154880	4955	4955	4955	4955	0
98	20241223	185500	226154880	4955	4955	4955	4955	0
99	20241223	185400	226154880	4955	4955	4955	4955	0
100	20241223	185300	226154880	4955	4955	4955	4955	0
101	20241223	185200	226154880	4955	4955	4955	4955	0
102	20241223	185100	226154880	4955	4955	4955	4955	0
103	20241223	185000	226154880	4955	4955	4955	4955	0
104	20241223	184900	226154880	4955	4955	4955	4955	0
105	20241223	184800	226154880	4955	4955	4955	4955	0
106	20241223	184700	226154880	4955	4955	4955	4955	0
107	20241223	184600	226154880	4955	4955	4955	4955	0
108	20241223	184500	226154880	4955	4955	4955	4955	0
109	20241223	184400	226154880	4955	4955	4955	4955	0
110	20241223	184300	226154880	4955	4955	4955	4955	0
111	20241223	184200	226154880	4955	4955	4955	4955	0
112	20241223	184100	226154880	4955	4955	4955	4955	0
113	20241223	184000	226154880	4955	4955	4955	4955	0
114	20241223	183900	226154880	4955	4955	4955	4955	0
115	20241223	183800	226154880	4955	4955	4955	4955	0
116	20241223	183700	226154880	4955	4955	4955	4955	0
117	20241223	183600	226154880	4955	4955	4955	4955	0
118	20241223	183500	226154880	4955	4955	4955	4955	0
119	20241223	183400	226154880	4955	4955	4955	4955	0
120	20241223	183300	226154880	4955	4955	4955	4955	0
121	20241223	183200	226154880	4955	4955	4955	4955	0
122	20241223	183100	226154880	4955	4955	4955	4955	2321
123	20241223	183000	226154880	4955	4955	4955	4955	0
124	20241223	182900	226154880	4955	4955	4955	4955	0
125	20241223	182800	226154880	4955	4955	4955	4955	0
126	20241223	182700	226154880	4955	4955	4955	4955	0
127	20241223	182600	226154880	4955	4955	4955	4955	0
128	20241223	182500	226154880	4955	4955	4955	4955	0
129	20241223	182400	226154880	4955	4955	4955	4955	0
130	20241223	182300	226154880	4955	4955	4955	4955	0
131	20241223	182200	226154880	4955	4955	4955	4955	0
132	20241223	182100	226154880	4955	4955	4955	4955	0
133	20241223	182000	226154880	4955	4955	4955	4955	0
134	20241223	181900	226154880	4955	4955	4955	4955	0
135	20241223	181800	226154880	4955	4955	4955	4955	0
136	20241223	181700	226154880	4955	4955	4955	4955	0
137	20241223	181600	226154880	4955	4955	4955	4955	0
138	20241223	181500	226154880	4955	4955	4955	4955	0
139	20241223	181400	226154880	4955	4955	4955	4955	0
140	20241223	181300	226154880	4955	4955	4955	4955	0
141	20241223	181200	226154880	4955	4955	4955	4955	0
142	20241223	181100	226154880	4955	4955	4955	4955	0
143	20241223	181000	226154880	4955	4955	4955	4955	0
144	20241223	180900	226154880	4955	4955	4955	4955	0
145	20241223	180800	226154880	4955	4955	4955	4955	0
146	20241223	180700	226154880	4955	4955	4955	4955	0
147	20241223	180600	226154880	4955	4955	4955	4955	0
148	20241223	180500	226154880	4955	4955	4955	4955	0
149	20241223	180400	226154880	4955	4955	4955	4955	0
150	20241223	180300	226154880	4955	4955	4955	4955	0
151	20241223	180200	226154880	4955	4955	4955	4955	0
152	20241223	180100	226154880	4955	4955	4955	4955	2321
153	20241223	180000	226154880	4955	4955	4955	4955	0
154	20241223	175900	226154880	4955	4955	4955	4955	0
155	20241223	175800	226154880	4955	4955	4955	4955	0
156	20241223	175700	226154880	4955	4955	4955	4955	0
157	20241223	175600	226154880	4955	4955	4955	4955	0
158	20241223	175500	226154880	4955	4955	4955	4955	0
159	20241223	175400	226154880	4955	4955	4955	4955	0
160	20241223	175300	226154880	4955	4955	4955	4955	0
161	20241223	175200	226154880	4955	4955	4955	4955	0
162	20241223	175100	226154880	4955	4955	4955	4955	0
163	20241223	175000	226154880	4955	4955	4955	4955	0
164	20241223	174900	226154880	4955	4955	4955	4955	0
165	20241223	174800	226154880	4955	4955	4955	4955	0
166	20241223	174700	226154880	4955	4955	4955	4955	0
167	20241223	174600	226154880	4955	4955	4955	4955	0
168	20241223	174500	226154880	4955	4955	4955	4955	0
169	20241223	174400	226154880	4955	4955	4955	4955	0
170	20241223	174300	226154880	4955	4955	4955	4955	0
171	20241223	174200	226154880	4955	4955	4955	4955	0
172	20241223	174100	226154880	4955	4955	4955	4955	0
173	20241223	174000	226154880	4955	4955	4955	4955	0
174	20241223	173900	226154880	4955	4955	4955	4955	0
175	20241223	173800	226154880	4955	4955	4955	4955	0
176	20241223	173700	226154880	4955	4955	4955	4955	0
177	20241223	173600	226154880	4955	4955	4955	4955	0
178	20241223	173500	226154880	4955	4955	4955	4955	0
179	20241223	173400	226154880	4955	4955	4955	4955	0
180	20241223	173300	226154880	4955	4955	4955	4955	0
181	20241223	173200	226154880	4955	4955	4955	4955	0
182	20241223	173100	226154880	4955	4955	4955	4955	2321
183	20241223	173000	226154880	4955	4955	4955	4955	0
184	20241223	172900	226154880	4955	4955	4955	4955	0
185	20241223	172800	226154880	4955	4955	4955	4955	0
186	20241223	172700	226154880	4955	4955	4955	4955	0
187	20241223	172600	226154880	4955	4955	4955	4955	0
188	20241223	172500	226154880	4955	4955	4955	4955	0
189	20241223	172400	226154880	4955	4955	4955	4955	0
190	20241223	172300	226154880	4955	4955	4955	4955	0
191	20241223	172200	226154880	4955	4955	4955	4955	0
192	20241223	172100	226154880	4955	4955	4955	4955	0
193	20241223	172000	226154880	4955	4955	4955	4955	0
194	20241223	171900	226154880	4955	4955	4955	4955	0
195	20241223	171800	226154880	4955	4955	4955	4955	0
196	20241223	171700	226154880	4955	4955	4955	4955	0
197	20241223	171600	226154880	4955	4955	4955	4955	0
198	20241223	171500	226154880	4955	4955	4955	4955	0
199	20241223	171400	226154880	4955	4955	4955	4955	0
200	20241223	171300	226154880	4955	4955	4955	4955	0
201	20241223	171200	226154880	4955	4955	4955	4955	0
202	20241223	171100	226154880	4955	4955	4955	4955	0
203	20241223	171000	226154880	4955	4955	4955	4955	0
204	20241223	170900	226154880	4955	4955	4955	4955	0
205	20241223	170800	226154880	4955	4955	4955	4955	0
206	20241223	170700	226154880	4955	4955	4955	4955	0
207	20241223	170600	226154880	4955	4955	4955	4955	0
208	20241223	170500	226154880	4955	4955	4955	4955	0
209	20241223	170400	226154880	4955	4955	4955	4955	0
210	20241223	170300	226154880	4955	4955	4955	4955	0
211	20241223	170200	226154880	4955	4955	4955	4955	0
212	20241223	170100	226154880	4955	4955	4955	4955	2321
213	20241223	170000	226154880	4955	4955	4955	4955	0
214	20241223	165900	226154880	4955	4955	4955	4955	0
215	20241223	165800	226154880	4955	4955	4955	4955	0
216	20241223	165700	226154880	4955	4955	4955	4955	0
217	20241223	165600	226154880	4955	4955	4955	4955	0
218	20241223	165500	226154880	4955	4955	4955	4955	0
219	20241223	165400	226154880	4955	4955	4955	4955	0
220	20241223	165300	226154880	4955	4955	4955	4955	0
221	20241223	165200	226154880	4955	4955	4955	4955	0
222	20241223	165100	226154880	4955	4955	4955	4955	0
223	20241223	165000	226154880	4955	4955	4955	4955	0
224	20241223	164900	226154880	4955	4955	4955	4955	0
225	20241223	164800	226154880	4955	4955	4955	4955	0
226	20241223	164700	226154880	4955	4955	4955	4955	0
227	20241223	164600	226154880	4955	4955	4955	4955	0
228	20241223	164500	226154880	4955	4955	4955	4955	0
229	20241223	164400	226154880	4955	4955	4955	4955	0
230	20241223	164300	226154880	4955	4955	4955	4955	0
231	20241223	164200	226154880	4955	4955	4955	4955	0
232	20241223	164100	226154880	4955	4955	4955	4955	0
233	20241223	164000	226154880	4955	4955	4955	4955	0
234	20241223	163900	226154880	4955	4955	4955	4955	0
235	20241223	163800	226154880	4955	4955	4955	4955	0
236	20241223	163700	226154880	4955	4955	4955	4955	0
237	20241223	163600	226154880	4955	4955	4955	4955	0
238	20241223	163500	226154880	4955	4955	4955	4955	0
239	20241223	163400	226154880	4955	4955	4955	4955	0
240	20241223	163300	226154880	4955	4955	4955	4955	0
241	20241223	163200	226154880	4955	4955	4955	4955	0
242	20241223	163100	226154880	4955	4955	4955	4955	2321
243	20241223	163000	226154880	4955	4955	4955	4955	0
244	20241223	162900	226154880	4955	4955	4955	4955	0
245	20241223	162800	226154880	4955	4955	4955	4955	0
246	20241223	162700	226154880	4955	4955	4955	4955	0
247	20241223	162600	226154880	4955	4955	4955	4955	0
248	20241223	162500	226154880	4955	4955	4955	4955	0
249	20241223	162400	226154880	4955	4955	4955	4955	0
250	20241223	162300	226154880	4955	4955	4955	4955	0
251	20241223	162200	226154880	4955	4955	4955	4955	0
252	20241223	162100	226154880	4955	4955	4955	4955	0
253	20241223	162000	226154880	4955	4955	4955	4955	0
254	20241223	161900	226154880	4955	4955	4955	4955	0
255	20241223	161800	226154880	4955	4955	4955	4955	0
256	20241223	161700	226154880	4955	4955	4955	4955	0
257	20241223	161600	226154880	4955	4955	4955	4955	0
258	20241223	161500	226154880	4955	4955	4955	4955	0
259	20241223	161400	226154880	4955	4955	4955	4955	0
260	20241223	161300	226154880	4955	4955	4955	4955	0
261	20241223	161200	226154880	4955	4955	4955	4955	0
262	20241223	161100	226154880	4955	4955	4955	4955	0
263	20241223	161000	226154880	4955	4955	4955	4955	0
264	20241223	160900	226154880	4955	4955	4955	4955	0
265	20241223	160800	226154880	4955	4955	4955	4955	0
266	20241223	160700	226154880	4955	4955	4955	4955	0
267	20241223	160600	226154880	4955	4955	4955	4955	0
268	20241223	160500	226154880	4955	4955	4955	4955	0
269	20241223	160400	226154880	4955	4955	4955	4955	0
270	20241223	160300	226154880	4955	4955	4955	4955	0
271	20241223	160200	226154880	4955	4955	4955	4955	0
272	20241223	160100	226154880	4955	4955	4955	4955	2321
273	20241223	160000	226154880	4955	4955	4955	4955	0
274	20241223	155900	226154880	4955	4955	4955	4955	0
275	20241223	155800	226154880	4955	4955	4955	4955	0
276	20241223	155700	226154880	4955	4955	4955	4955	0
277	20241223	155600	226154880	4955	4955	4955	4955	0
278	20241223	155500	226154880	4955	4955	4955	4955	0
279	20241223	155400	226154880	4955	4955	4955	4955	0
280	20241223	155300	226154880	4955	4955	4955	4955	0
281	20241223	155200	226154880	4955	4955	4955	4955	0
282	20241223	155100	226154880	4955	4955	4955	4955	0
283	20241223	155000	226154880	4955	4955	4955	4955	0
284	20241223	154900	226154880	4955	4955	4955	4955	0
285	20241223	154800	226154880	4955	4955	4955	4955	0
286	20241223	154700	226154880	4955	4955	4955	4955	0
287	20241223	154600	226154880	4955	4955	4955	4955	0
288	20241223	154500	226154880	4955	4955	4955	4955	0
289	20241223	154400	226154880	4955	4955	4955	4955	0
290	20241223	154300	226154880	4955	4955	4955	4955	0
291	20241223	154200	226154880	4955	4955	4955	4955	0
292	20241223	154100	226154880	4955	4955	4955	4955	0
293	20241223	154000	226154880	4955	4955	4955	4955	0
294	20241223	153900	226154880	4955	4955	4955	4955	0
295	20241223	153800	226154880	4955	4955	4955	4955	0
296	20241223	153700	226154880	4955	4955	4955	4955	0
297	20241223	153600	226154880	4955	4955	4955	4955	0
298	20241223	153500	226154880	4955	4955	4955	4955	0
299	20241223	153400	226154880	4955	4955	4955	4955	0
300	20241223	153300	226154880	4955	4955	4955	4955	0
301	20241223	153200	226154880	4955	4955	4955	4955	0
302	20241223	153100	226154880	4955	4955	4955	4955	2321
303	20241223	153000	226154880	4955	4955	4955	4955	2321
304	20241223	152900	214654325	4965	4965	4965	4965	0
305	20241223	152800	214654325	4965	4965	4965	4965	0
306	20241223	152700	214654325	4965	4965	4965	4965	0
307	20241223	152600	214654325	4965	4965	4965	4965	0
308	20241223	152500	214654325	4965	4965	4965	4965	0
309	20241223	152400	214654325	4965	4965	4965	4965	0
310	20241223	152300	214654325	4965	4965	4965	4965	0
311	20241223	152200	214654325	4965	4965	4965	4965	0
312	20241223	152100	214654325	4965	4965	4965	4965	0
313	20241223	152000	214654325	4965	4965	4965	4965	0
314	20241223	151900	214654325	4965	4975	4975	4965	203
315	20241223	151800	213645110	4975	4970	4975	4970	54
316	20241223	151700	213376480	4970	4975	4975	4970	124
317	20241223	151600	212760130	4975	4975	4975	4975	32
318	20241223	151500	212600930	4980	4970	4980	4970	387
319	20241223	151400	210675800	4975	4975	4975	4975	10
320	20241223	151300	210626050	4980	4970	4980	4970	502
321	20241223	151200	208130095	4970	4980	4980	4970	209
322	20241223	151100	207091265	4980	4975	4980	4970	337
323	20241223	151000	205415295	4975	4975	4975	4975	0
324	20241223	150900	205415295	4975	4975	4975	4975	0
325	20241223	150800	205415295	4975	4975	4975	4975	0
326	20241223	150700	205415295	4975	4985	4985	4970	142
327	20241223	150600	204709535	4970	4970	4970	4970	0
328	20241223	150500	204709535	4970	4970	4970	4970	51
329	20241223	150400	204456065	4970	4970	4970	4970	239
330	20241223	150300	203268235	4975	4985	4985	4975	289
331	20241223	150200	201830280	4985	4985	4985	4985	61
332	20241223	150100	201526195	4985	4985	4985	4985	50
333	20241223	150000	201276945	4985	4985	4985	4985	0
334	20241223	145900	201276945	4985	4985	4985	4985	153
335	20241223	145800	200514240	4985	4985	4985	4985	0
336	20241223	145700	200514240	4985	4985	4985	4985	0
337	20241223	145600	200514240	4985	4985	4985	4985	0
338	20241223	145500	200514240	4985	4985	4985	4985	0
339	20241223	145400	200514240	4985	4985	4985	4985	518
340	20241223	145300	197932010	4990	4990	4990	4985	153
341	20241223	145200	197169190	4985	4980	4985	4980	1277
342	20241223	145100	190808565	4985	4985	4985	4985	24
343	20241223	145000	190688925	4985	4985	4985	4985	1
344	20241223	144900	190683940	4985	4985	4985	4985	0
345	20241223	144800	190683940	4985	4985	4985	4985	0
346	20241223	144700	190683940	4985	4980	4985	4980	18
347	20241223	144600	190594290	4980	4980	4980	4980	288
348	20241223	144500	189160050	4975	4975	4975	4975	18
349	20241223	144400	189070500	4980	4980	4980	4980	0
350	20241223	144300	189070500	4980	4980	4980	4980	0
351	20241223	144200	189070500	4980	4980	4980	4980	5
352	20241223	144100	189045600	4975	4975	4975	4975	65
353	20241223	144000	188722225	4975	4985	4985	4975	1120
354	20241223	143900	183147225	4995	4995	4995	4995	0
355	20241223	143800	183147225	4995	4995	4995	4995	17
356	20241223	143700	183062310	4995	4995	4995	4995	0
357	20241223	143600	183062310	4995	4995	4995	4995	31
358	20241223	143500	182907465	4995	4995	4995	4995	0
359	20241223	143400	182907465	4995	4995	4995	4995	22
360	20241223	143300	182797575	4995	4995	4995	4995	0
361	20241223	143200	182797575	4995	4995	4995	4995	0
362	20241223	143100	182797575	4995	4990	4995	4990	9
363	20241223	143000	182752645	4995	4995	4995	4995	66
364	20241223	142900	182422975	4995	4995	4995	4995	2
365	20241223	142800	182412985	4995	4995	4995	4995	0
366	20241223	142700	182412985	4995	4995	4995	4995	0
367	20241223	142600	182412985	4995	4995	4995	4995	0
368	20241223	142500	182412985	4995	4995	4995	4995	0
369	20241223	142400	182412985	4995	4995	4995	4995	203
370	20241223	142300	181399000	5000	4990	5000	4990	543
371	20241223	142200	178686960	4995	4995	4995	4995	0
372	20241223	142100	178686960	4995	4990	4995	4990	269
373	20241223	142000	177344645	4995	4995	4995	4995	1
374	20241223	141900	177339650	4990	4990	4990	4990	2
375	20241223	141800	177329670	4990	4990	4990	4990	1
376	20241223	141700	177324680	4995	5000	5000	4995	76
377	20241223	141600	176944810	5000	4995	5000	4995	409
378	20241223	141500	174900320	4995	4995	4995	4995	693
379	20241223	141400	171438785	4995	4990	4995	4990	294
380	20241223	141300	169970830	4985	4990	4990	4985	126
381	20241223	141200	169342340	4990	4990	4990	4990	1
382	20241223	141100	169337350	4985	4985	4985	4985	0
383	20241223	141000	169337350	4985	4985	4985	4985	0
384	20241223	140900	169337350	4985	4975	4985	4975	513
385	20241223	140800	166780635	4985	4985	4985	4985	9
386	20241223	140700	166735770	4985	4985	4985	4985	0
387	20241223	140600	166735770	4985	4975	4985	4975	91
388	20241223	140500	166283035	4985	4985	4985	4985	0
389	20241223	140400	166283035	4985	4985	4985	4985	1
390	20241223	140300	166278050	4975	4975	4975	4975	10
391	20241223	140200	166228300	4985	4985	4985	4985	2
392	20241223	140100	166218330	4985	4985	4985	4985	79
393	20241223	140000	165824515	4985	4985	4985	4985	50
394	20241223	135900	165575265	4985	4985	4985	4985	0
395	20241223	135800	165575265	4985	4985	4985	4985	0
396	20241223	135700	165575265	4985	4985	4985	4985	1
397	20241223	135600	165570280	4980	4980	4980	4980	70
398	20241223	135500	165221680	4985	4985	4985	4985	0
399	20241223	135400	165221680	4985	4985	4985	4985	4
400	20241223	135300	165201740	4985	4980	4985	4980	5
401	20241223	135200	165176835	4980	4975	4980	4975	11
402	20241223	135100	165122090	4980	4980	4980	4980	39
403	20241223	135000	164927870	4985	4985	4985	4985	20
404	20241223	134900	164828170	4990	4990	4990	4990	0
405	20241223	134800	164828170	4990	4990	4990	4990	0
406	20241223	134700	164828170	4990	4990	4990	4990	0
407	20241223	134600	164828170	4990	4990	4990	4990	0
408	20241223	134500	164828170	4990	4990	4990	4990	0
409	20241223	134400	164828170	4990	4980	4990	4975	517
410	20241223	134300	162253290	4980	4980	4980	4980	8
411	20241223	134200	162213450	4990	4990	4990	4990	1
412	20241223	134100	162208460	4990	4990	4990	4990	3
413	20241223	134000	162193490	4985	4985	4985	4985	12
414	20241223	133900	162133670	4985	4985	4985	4985	51
415	20241223	133800	161879435	4985	4985	4985	4970	46
416	20241223	133700	161650320	4990	4985	4990	4985	147
417	20241223	133600	160917470	4985	4985	4985	4985	0
418	20241223	133500	160917470	4985	4975	4985	4975	124
419	20241223	133400	160300560	4975	4975	4975	4975	1
420	20241223	133300	160295585	4970	4970	4970	4970	2
421	20241223	133200	160285645	4975	4970	4975	4970	501
422	20241223	133100	157795670	4965	4965	4965	4965	0
423	20241223	133000	157795670	4965	4965	4965	4965	0
424	20241223	132900	157795670	4965	4965	4965	4965	260
425	20241223	132800	156504770	4960	4960	4960	4960	0
426	20241223	132700	156504770	4960	4960	4960	4960	0
427	20241223	132600	156504770	4960	4960	4960	4960	0
428	20241223	132500	156504770	4960	4965	4965	4960	50
429	20241223	132400	156256550	4970	4970	4970	4970	279
430	20241223	132300	154869920	4965	4965	4965	4965	0
431	20241223	132200	154869920	4965	4965	4965	4965	191
432	20241223	132100	153921605	4960	4960	4960	4960	0
433	20241223	132000	153921605	4960	4960	4960	4960	0
434	20241223	131900	153921605	4960	4960	4960	4960	0
435	20241223	131800	153921605	4960	4960	4960	4960	50
436	20241223	131700	153673605	4960	4960	4960	4960	15
437	20241223	131600	153599205	4960	4960	4960	4960	14
438	20241223	131500	153529765	4960	4960	4960	4960	33
439	20241223	131400	153366085	4965	4955	4965	4955	105
440	20241223	131300	152845800	4960	4960	4960	4960	5
441	20241223	131200	152821000	4965	4965	4965	4965	0
442	20241223	131100	152821000	4965	4965	4965	4965	31
443	20241223	131000	152667085	4960	4965	4965	4960	422
444	20241223	130900	150573945	4965	4965	4965	4965	10
445	20241223	130800	150524295	4965	4965	4965	4965	0
446	20241223	130700	150524295	4965	4965	4965	4965	34
447	20241223	130600	150355485	4965	4965	4965	4965	949
448	20241223	130500	145643700	4970	4970	4970	4970	0
449	20241223	130400	145643700	4970	4970	4970	4970	0
450	20241223	130300	145643700	4970	4970	4970	4970	23
451	20241223	130200	145529390	4970	4970	4970	4970	2
452	20241223	130100	145519450	4970	4965	4970	4965	253
453	20241223	130000	144263280	4970	4970	4970	4970	65
454	20241223	125900	143940230	4965	4965	4965	4965	2
455	20241223	125800	143930300	4970	4965	4970	4965	116
456	20241223	125700	143354355	4970	4970	4970	4970	0
457	20241223	125600	143354355	4970	4970	4970	4970	5
458	20241223	125500	143329505	4975	4970	4975	4970	77
459	20241223	125400	142946810	4975	4975	4975	4975	0
460	20241223	125300	142946810	4975	4975	4975	4975	0
461	20241223	125200	142946810	4975	4975	4975	4975	0
462	20241223	125100	142946810	4975	4970	4975	4970	612
463	20241223	125000	139905165	4970	4970	4970	4970	0
464	20241223	124900	139905165	4970	4970	4970	4970	0
465	20241223	124800	139905165	4970	4970	4970	4970	1
466	20241223	124700	139900195	4965	4965	4965	4965	0
467	20241223	124600	139900195	4965	4965	4965	4965	516
468	20241223	124500	137338255	4970	4970	4970	4970	0
469	20241223	124400	137338255	4970	4965	4970	4965	180
470	20241223	124300	136443805	4970	4970	4970	4970	1
471	20241223	124200	136438835	4965	4965	4965	4965	0
472	20241223	124100	136438835	4965	4965	4965	4965	245
473	20241223	124000	135222410	4970	4970	4970	4970	1
474	20241223	123900	135217440	4970	4970	4970	4970	0
475	20241223	123800	135217440	4970	4970	4970	4970	3
476	20241223	123700	135202530	4970	4965	4970	4965	40
477	20241223	123600	135003920	4965	4965	4965	4965	0
478	20241223	123500	135003920	4965	4965	4965	4965	42
479	20241223	123400	134795390	4970	4965	4970	4965	31
480	20241223	123300	134641470	4970	4965	4970	4965	156
481	20241223	123200	133866925	4965	4965	4965	4965	30
482	20241223	123100	133717975	4965	4965	4965	4965	0
483	20241223	123000	133717975	4965	4970	4970	4965	58
484	20241223	122900	133429720	4970	4970	4970	4970	19
485	20241223	122800	133335290	4970	4970	4970	4970	41
486	20241223	122700	133131520	4970	4970	4970	4970	22
487	20241223	122600	133022180	4970	4970	4970	4970	16
488	20241223	122500	132942660	4970	4970	4970	4970	15
489	20241223	122400	132868110	4970	4970	4970	4970	13
490	20241223	122300	132803500	4970	4970	4970	4970	0
491	20241223	122200	132803500	4970	4970	4970	4970	549
492	20241223	122100	130074970	4970	4970	4970	4970	0
493	20241223	122000	130074970	4970	4960	4970	4960	57
494	20241223	121900	129792240	4960	4960	4960	4960	0
495	20241223	121800	129792240	4960	4960	4960	4960	0
496	20241223	121700	129792240	4960	4960	4960	4960	0
497	20241223	121600	129792240	4960	4960	4960	4960	0
498	20241223	121500	129792240	4960	4960	4960	4960	0
499	20241223	121400	129792240	4960	4970	4970	4960	25
500	20241223	121300	129668230	4965	4965	4965	4965	180
501	20241223	121200	128774530	4970	4970	4970	4970	0
502	20241223	121100	128774530	4970	4970	4970	4970	38
503	20241223	121000	128585670	4970	4970	4970	4970	0
504	20241223	120900	128585670	4970	4970	4970	4970	19
505	20241223	120800	128491240	4970	4970	4970	4970	11
506	20241223	120700	128436570	4975	4975	4975	4975	0
507	20241223	120600	128436570	4975	4975	4975	4975	0
508	20241223	120500	128436570	4975	4975	4975	4975	0
509	20241223	120400	128436570	4975	4975	4975	4975	0
510	20241223	120300	128436570	4975	4975	4975	4975	0
511	20241223	120200	128436570	4975	4975	4975	4975	0
512	20241223	120100	128436570	4975	4975	4975	4975	0
513	20241223	120000	128436570	4975	4975	4975	4975	0
514	20241223	115900	128436570	4975	4975	4975	4975	280
515	20241223	115800	127043570	4965	4965	4965	4965	0
516	20241223	115700	127043570	4965	4975	4975	4965	80
517	20241223	115600	126646320	4975	4975	4975	4975	0
518	20241223	115500	126646320	4975	4965	4975	4965	2
519	20241223	115400	126636380	4975	4975	4975	4975	0
520	20241223	115300	126636380	4975	4975	4975	4975	0
521	20241223	115200	126636380	4975	4965	4975	4965	710
522	20241223	115100	123107655	4960	4960	4960	4960	0
523	20241223	115000	123107655	4960	4970	4970	4960	612
524	20241223	114900	120069860	4970	4970	4970	4970	40
525	20241223	114800	119871060	4970	4970	4970	4970	1
526	20241223	114700	119866090	4970	4970	4970	4970	50
527	20241223	114600	119617590	4975	4975	4975	4975	0
528	20241223	114500	119617590	4975	4985	4990	4975	67
529	20241223	114400	119284150	4990	4990	4990	4990	72
530	20241223	114300	118924870	4990	4990	4990	4990	0
531	20241223	114200	118924870	4990	4990	4990	4990	0
532	20241223	114100	118924870	4990	4990	4990	4990	0
533	20241223	114000	118924870	4990	4990	4990	4990	0
534	20241223	113900	118924870	4990	4990	4990	4990	0
535	20241223	113800	118924870	4990	4990	4990	4990	3
536	20241223	113700	118909900	4990	4990	4990	4990	0
537	20241223	113600	118909900	4990	4990	4990	4990	1
538	20241223	113500	118904910	4970	4970	4970	4970	85
539	20241223	113400	118482460	4970	4975	4975	4970	220
540	20241223	113300	117387965	4980	4980	4980	4980	81
541	20241223	113200	116984585	4990	4990	4990	4990	0
542	20241223	113100	116984585	4990	4990	4990	4990	1
543	20241223	113000	116979595	4985	4985	4985	4985	33
544	20241223	112900	116815090	4980	4980	4980	4980	1045
545	20241223	112800	111610990	4980	4980	4980	4980	10
546	20241223	112700	111561190	4970	4970	4970	4970	0
547	20241223	112600	111561190	4970	4970	4970	4970	0
548	20241223	112500	111561190	4970	4970	4970	4970	0
549	20241223	112400	111561190	4970	4970	4970	4970	0
550	20241223	112300	111561190	4970	4970	4970	4970	30
551	20241223	112200	111412090	4980	4980	4980	4980	0
552	20241223	112100	111412090	4980	4980	4980	4980	0
553	20241223	112000	111412090	4980	4980	4980	4980	190
554	20241223	111900	110465890	4980	4980	4980	4980	9
555	20241223	111800	110421070	4980	4980	4980	4980	0
556	20241223	111700	110421070	4980	4970	4980	4970	63
557	20241223	111600	110107540	4980	4980	4980	4980	0
558	20241223	111500	110107540	4980	4980	4980	4980	0
559	20241223	111400	110107540	4980	4980	4980	4980	1
560	20241223	111300	110102560	4970	4980	4980	4970	1003
561	20241223	111200	105117620	4980	4975	4980	4975	157
562	20241223	111100	104335940	4970	4970	4970	4970	0
563	20241223	111000	104335940	4970	4970	4970	4970	157
564	20241223	110900	103555650	4980	4980	4980	4980	0
565	20241223	110800	103555650	4980	4980	4980	4980	0
566	20241223	110700	103555650	4980	4980	4980	4980	0
567	20241223	110600	103555650	4980	4980	4980	4980	0
568	20241223	110500	103555650	4980	4980	4980	4980	0
569	20241223	110400	103555650	4980	4980	4980	4980	0
570	20241223	110300	103555650	4980	4980	4980	4980	0
571	20241223	110200	103555650	4980	4975	4980	4975	100
572	20241223	110100	103057970	4980	4980	4980	4980	1
573	20241223	110000	103052990	4980	4980	4980	4980	0
574	20241223	105900	103052990	4980	4980	4980	4980	0
575	20241223	105800	103052990	4980	4980	4980	4980	40
576	20241223	105700	102853790	4975	4975	4975	4975	2
577	20241223	105600	102843840	4975	4975	4975	4975	2
578	20241223	105500	102833890	4950	4950	4950	4950	16
579	20241223	105400	102754690	4950	4960	4960	4950	63
580	20241223	105300	102442575	4960	4960	4960	4960	30
581	20241223	105200	102293775	4980	4980	4980	4980	0
582	20241223	105100	102293775	4980	4980	4980	4980	0
583	20241223	105000	102293775	4980	4980	4980	4980	0
584	20241223	104900	102293775	4980	4980	4980	4980	1
585	20241223	104800	102288795	4980	4960	4980	4960	31
586	20241223	104700	102135015	4980	4980	4980	4980	0
587	20241223	104600	102135015	4980	4980	4980	4980	0
588	20241223	104500	102135015	4980	4980	4980	4980	0
589	20241223	104400	102135015	4980	4975	4980	4975	1744
590	20241223	104300	93455225	4985	4985	4985	4985	100
591	20241223	104200	92956725	4990	4970	4990	4970	1501
592	20241223	104100	85496735	4985	4985	4985	4985	100
593	20241223	104000	84998235	4975	4975	4975	4975	500
594	20241223	103900	82510735	4980	4980	4980	4980	600
595	20241223	103800	79522735	4980	4985	4985	4980	456
596	20241223	103700	77249725	4985	4985	4985	4985	0
597	20241223	103600	77249725	4985	4985	4985	4985	0
598	20241223	103500	77249725	4985	4985	4985	4985	5
599	20241223	103400	77224800	4980	4980	4980	4980	50
600	20241223	103300	76975800	4985	4985	4985	4985	0
601	20241223	103200	76975800	4985	4985	4985	4985	0
602	20241223	103100	76975800	4985	4985	4985	4985	19
603	20241223	103000	76881085	4985	4985	4985	4985	6
604	20241223	102900	76851175	4985	4980	4985	4980	138
605	20241223	102800	76163930	4985	4985	4985	4985	250
606	20241223	102700	74917680	4980	4980	4980	4980	308
607	20241223	102600	73383840	4980	4980	4980	4980	10
608	20241223	102500	73334040	4980	4980	4980	4980	0
609	20241223	102400	73334040	4980	4980	4980	4980	1
610	20241223	102300	73329060	4980	4980	4980	4980	0
611	20241223	102200	73329060	4980	4980	4980	4980	1
612	20241223	102100	73324080	4955	4955	4955	4955	0
613	20241223	102000	73324080	4955	4955	4955	4955	0
614	20241223	101900	73324080	4955	4955	4955	4955	0
615	20241223	101800	73324080	4955	4955	4955	4955	0
616	20241223	101700	73324080	4955	4955	4955	4955	0
617	20241223	101600	73324080	4955	4955	4955	4955	710
618	20241223	101500	69806030	4985	4985	4985	4985	0
619	20241223	101400	69806030	4985	4985	4985	4985	0
620	20241223	101300	69806030	4985	4980	4985	4980	5
621	20241223	101200	69781115	4985	4985	4985	4985	0
622	20241223	101100	69781115	4985	4985	4985	4985	0
623	20241223	101000	69781115	4985	4975	4985	4975	449
624	20241223	100900	67545395	4950	4950	4950	4950	122
625	20241223	100800	66941495	4980	4980	4980	4980	0
626	20241223	100700	66941495	4980	4980	4980	4980	0
627	20241223	100600	66941495	4980	4980	4980	4980	0
628	20241223	100500	66941495	4980	4950	4980	4950	6
629	20241223	100400	66911765	4980	4980	4980	4980	1
630	20241223	100300	66906785	4975	4975	4975	4975	0
631	20241223	100200	66906785	4975	4970	4975	4970	50
632	20241223	100100	66658095	4940	4940	4940	4940	40
633	20241223	100000	66460495	4940	4940	4940	4940	0
634	20241223	095900	66460495	4940	4955	4955	4940	180
635	20241223	095800	65570740	4950	4950	4950	4950	0
636	20241223	095700	65570740	4950	4950	4950	4950	0
637	20241223	095600	65570740	4950	4950	4950	4950	0
638	20241223	095500	65570740	4950	4950	4950	4950	0
639	20241223	095400	65570740	4950	4975	4975	4950	74
640	20241223	095300	65204140	4975	4975	4975	4975	0
641	20241223	095200	65204140	4975	4975	4975	4975	0
642	20241223	095100	65204140	4975	4970	4975	4970	48
643	20241223	095000	64965480	4970	4970	4970	4970	0
644	20241223	094900	64965480	4970	4970	4970	4970	2
645	20241223	094800	64955540	4970	4965	4970	4965	4
646	20241223	094700	64935675	4965	4960	4965	4960	24
647	20241223	094600	64816600	4960	4955	4960	4955	75
648	20241223	094500	64444900	4955	4950	4955	4950	16
649	20241223	094400	64365655	4950	4950	4950	4950	0
650	20241223	094300	64365655	4950	4950	4950	4950	0
651	20241223	094200	64365655	4950	4950	4950	4950	56
652	20241223	094100	64088455	4950	4950	4950	4950	0
653	20241223	094000	64088455	4950	4950	4950	4950	0
654	20241223	093900	64088455	4950	4950	4950	4950	0
655	20241223	093800	64088455	4950	4955	4955	4950	20
656	20241223	093700	63989440	4950	4950	4950	4950	2
657	20241223	093600	63979540	4950	4950	4950	4950	1
658	20241223	093500	63974590	4950	4950	4950	4950	0
659	20241223	093400	63974590	4950	4950	4950	4950	4
660	20241223	093300	63954790	4950	4945	4950	4945	187
661	20241223	093200	63029890	4945	4945	4945	4945	50
662	20241223	093100	62782640	4945	4945	4945	4945	0
663	20241223	093000	62782640	4945	4945	4945	4945	132
664	20241223	092900	62129900	4940	4940	4940	4940	0
665	20241223	092800	62129900	4940	4940	4940	4940	8
666	20241223	092700	62090380	4915	4925	4925	4915	402
667	20241223	092600	60112825	4925	4925	4925	4925	5
668	20241223	092500	60088200	4925	4925	4925	4925	0
669	20241223	092400	60088200	4925	4925	4925	4925	1
670	20241223	092300	60083275	4925	4945	4950	4925	106
671	20241223	092200	59560910	4940	4935	4940	4935	12
672	20241223	092100	59501665	4935	4935	4935	4935	0
673	20241223	092000	59501665	4935	4985	4985	4935	241
674	20241223	091900	58311780	4945	4985	4985	4945	770
675	20241223	091800	54492410	4960	4960	4960	4960	0
676	20241223	091700	54492410	4960	4960	4960	4960	35
677	20241223	091600	54318810	4960	4975	4975	4960	336
678	20241223	091500	52650710	4980	4980	4980	4980	1
679	20241223	091400	52645730	4980	4985	4985	4980	66
680	20241223	091300	52316775	4995	4995	4995	4995	0
681	20241223	091200	52316775	4995	5000	5010	4995	405
682	20241223	091100	50293780	4995	4995	4995	4995	155
683	20241223	091000	49519555	4990	4990	4990	4990	0
684	20241223	090900	49519555	4990	5000	5000	4990	18
685	20241223	090800	49429705	5000	5000	5000	5000	14
686	20241223	090700	49359705	5010	5000	5020	5000	75
687	20241223	090600	48983765	5000	5010	5010	5000	298
688	20241223	090500	47490885	5010	5000	5010	5000	175
689	20241223	090400	46615635	5000	5000	5000	5000	0
690	20241223	090300	46615635	5000	4990	5020	4990	2563
691	20241223	090200	33792175	4990	4965	4990	4965	4581
692	20241223	090100	11003160	4980	4940	4980	4940	1279
693	20241223	090000	4650160	4930	4900	4930	4900	949