KissMeData/092780/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200500	110053355	4830	4830	4830	4830	2059
3	20241223	200400	110053355	4830	4830	4830	4830	0
4	20241223	200300	110053355	4830	4830	4830	4830	0
5	20241223	200200	110053355	4830	4830	4830	4830	0
6	20241223	200100	110053355	4830	4830	4830	4830	0
7	20241223	200000	110053355	4830	4830	4830	4830	0
8	20241223	195900	110053355	4830	4830	4830	4830	0
9	20241223	195800	110053355	4830	4830	4830	4830	0
10	20241223	195700	110053355	4830	4830	4830	4830	0
11	20241223	195600	110053355	4830	4830	4830	4830	0
12	20241223	195500	110053355	4830	4830	4830	4830	0
13	20241223	195400	110053355	4830	4830	4830	4830	0
14	20241223	195300	110053355	4830	4830	4830	4830	0
15	20241223	195200	110053355	4830	4830	4830	4830	0
16	20241223	195100	110053355	4830	4830	4830	4830	0
17	20241223	195000	110053355	4830	4830	4830	4830	0
18	20241223	194900	110053355	4830	4830	4830	4830	0
19	20241223	194800	110053355	4830	4830	4830	4830	0
20	20241223	194700	110053355	4830	4830	4830	4830	0
21	20241223	194600	110053355	4830	4830	4830	4830	0
22	20241223	194500	110053355	4830	4830	4830	4830	0
23	20241223	194400	110053355	4830	4830	4830	4830	0
24	20241223	194300	110053355	4830	4830	4830	4830	0
25	20241223	194200	110053355	4830	4830	4830	4830	0
26	20241223	194100	110053355	4830	4830	4830	4830	0
27	20241223	194000	110053355	4830	4830	4830	4830	0
28	20241223	193900	110053355	4830	4830	4830	4830	0
29	20241223	193800	110053355	4830	4830	4830	4830	0
30	20241223	193700	110053355	4830	4830	4830	4830	0
31	20241223	193600	110053355	4830	4830	4830	4830	0
32	20241223	193500	110053355	4830	4830	4830	4830	2059
33	20241223	193400	110053355	4830	4830	4830	4830	0
34	20241223	193300	110053355	4830	4830	4830	4830	0
35	20241223	193200	110053355	4830	4830	4830	4830	0
36	20241223	193100	110053355	4830	4830	4830	4830	0
37	20241223	193000	110053355	4830	4830	4830	4830	0
38	20241223	192900	110053355	4830	4830	4830	4830	0
39	20241223	192800	110053355	4830	4830	4830	4830	0
40	20241223	192700	110053355	4830	4830	4830	4830	0
41	20241223	192600	110053355	4830	4830	4830	4830	0
42	20241223	192500	110053355	4830	4830	4830	4830	0
43	20241223	192400	110053355	4830	4830	4830	4830	0
44	20241223	192300	110053355	4830	4830	4830	4830	0
45	20241223	192200	110053355	4830	4830	4830	4830	0
46	20241223	192100	110053355	4830	4830	4830	4830	0
47	20241223	192000	110053355	4830	4830	4830	4830	0
48	20241223	191900	110053355	4830	4830	4830	4830	0
49	20241223	191800	110053355	4830	4830	4830	4830	0
50	20241223	191700	110053355	4830	4830	4830	4830	0
51	20241223	191600	110053355	4830	4830	4830	4830	0
52	20241223	191500	110053355	4830	4830	4830	4830	0
53	20241223	191400	110053355	4830	4830	4830	4830	0
54	20241223	191300	110053355	4830	4830	4830	4830	0
55	20241223	191200	110053355	4830	4830	4830	4830	0
56	20241223	191100	110053355	4830	4830	4830	4830	0
57	20241223	191000	110053355	4830	4830	4830	4830	0
58	20241223	190900	110053355	4830	4830	4830	4830	0
59	20241223	190800	110053355	4830	4830	4830	4830	0
60	20241223	190700	110053355	4830	4830	4830	4830	0
61	20241223	190600	110053355	4830	4830	4830	4830	0
62	20241223	190500	110053355	4830	4830	4830	4830	2059
63	20241223	190400	110053355	4830	4830	4830	4830	0
64	20241223	190300	110053355	4830	4830	4830	4830	0
65	20241223	190200	110053355	4830	4830	4830	4830	0
66	20241223	190100	110053355	4830	4830	4830	4830	0
67	20241223	190000	110053355	4830	4830	4830	4830	0
68	20241223	185900	110053355	4830	4830	4830	4830	0
69	20241223	185800	110053355	4830	4830	4830	4830	0
70	20241223	185700	110053355	4830	4830	4830	4830	0
71	20241223	185600	110053355	4830	4830	4830	4830	0
72	20241223	185500	110053355	4830	4830	4830	4830	0
73	20241223	185400	110053355	4830	4830	4830	4830	0
74	20241223	185300	110053355	4830	4830	4830	4830	0
75	20241223	185200	110053355	4830	4830	4830	4830	0
76	20241223	185100	110053355	4830	4830	4830	4830	0
77	20241223	185000	110053355	4830	4830	4830	4830	0
78	20241223	184900	110053355	4830	4830	4830	4830	0
79	20241223	184800	110053355	4830	4830	4830	4830	0
80	20241223	184700	110053355	4830	4830	4830	4830	0
81	20241223	184600	110053355	4830	4830	4830	4830	0
82	20241223	184500	110053355	4830	4830	4830	4830	0
83	20241223	184400	110053355	4830	4830	4830	4830	0
84	20241223	184300	110053355	4830	4830	4830	4830	0
85	20241223	184200	110053355	4830	4830	4830	4830	0
86	20241223	184100	110053355	4830	4830	4830	4830	0
87	20241223	184000	110053355	4830	4830	4830	4830	0
88	20241223	183900	110053355	4830	4830	4830	4830	0
89	20241223	183800	110053355	4830	4830	4830	4830	0
90	20241223	183700	110053355	4830	4830	4830	4830	0
91	20241223	183600	110053355	4830	4830	4830	4830	0
92	20241223	183500	110053355	4830	4830	4830	4830	2059
93	20241223	183400	110053355	4830	4830	4830	4830	0
94	20241223	183300	110053355	4830	4830	4830	4830	0
95	20241223	183200	110053355	4830	4830	4830	4830	0
96	20241223	183100	110053355	4830	4830	4830	4830	0
97	20241223	183000	110053355	4830	4830	4830	4830	0
98	20241223	182900	110053355	4830	4830	4830	4830	0
99	20241223	182800	110053355	4830	4830	4830	4830	0
100	20241223	182700	110053355	4830	4830	4830	4830	0
101	20241223	182600	110053355	4830	4830	4830	4830	0
102	20241223	182500	110053355	4830	4830	4830	4830	0
103	20241223	182400	110053355	4830	4830	4830	4830	0
104	20241223	182300	110053355	4830	4830	4830	4830	0
105	20241223	182200	110053355	4830	4830	4830	4830	0
106	20241223	182100	110053355	4830	4830	4830	4830	0
107	20241223	182000	110053355	4830	4830	4830	4830	0
108	20241223	181900	110053355	4830	4830	4830	4830	0
109	20241223	181800	110053355	4830	4830	4830	4830	0
110	20241223	181700	110053355	4830	4830	4830	4830	0
111	20241223	181600	110053355	4830	4830	4830	4830	0
112	20241223	181500	110053355	4830	4830	4830	4830	0
113	20241223	181400	110053355	4830	4830	4830	4830	0
114	20241223	181300	110053355	4830	4830	4830	4830	0
115	20241223	181200	110053355	4830	4830	4830	4830	0
116	20241223	181100	110053355	4830	4830	4830	4830	0
117	20241223	181000	110053355	4830	4830	4830	4830	0
118	20241223	180900	110053355	4830	4830	4830	4830	0
119	20241223	180800	110053355	4830	4830	4830	4830	0
120	20241223	180700	110053355	4830	4830	4830	4830	0
121	20241223	180600	110053355	4830	4830	4830	4830	0
122	20241223	180500	110053355	4830	4830	4830	4830	2059
123	20241223	180400	110053355	4830	4830	4830	4830	0
124	20241223	180300	110053355	4830	4830	4830	4830	0
125	20241223	180200	110053355	4830	4830	4830	4830	0
126	20241223	180100	110053355	4830	4830	4830	4830	0
127	20241223	180000	110053355	4830	4830	4830	4830	0
128	20241223	175900	110053355	4830	4830	4830	4830	0
129	20241223	175800	110053355	4830	4830	4830	4830	0
130	20241223	175700	110053355	4830	4830	4830	4830	0
131	20241223	175600	110053355	4830	4830	4830	4830	0
132	20241223	175500	110053355	4830	4830	4830	4830	0
133	20241223	175400	110053355	4830	4830	4830	4830	0
134	20241223	175300	110053355	4830	4830	4830	4830	0
135	20241223	175200	110053355	4830	4830	4830	4830	0
136	20241223	175100	110053355	4830	4830	4830	4830	0
137	20241223	175000	110053355	4830	4830	4830	4830	0
138	20241223	174900	110053355	4830	4830	4830	4830	0
139	20241223	174800	110053355	4830	4830	4830	4830	0
140	20241223	174700	110053355	4830	4830	4830	4830	0
141	20241223	174600	110053355	4830	4830	4830	4830	0
142	20241223	174500	110053355	4830	4830	4830	4830	0
143	20241223	174400	110053355	4830	4830	4830	4830	0
144	20241223	174300	110053355	4830	4830	4830	4830	0
145	20241223	174200	110053355	4830	4830	4830	4830	0
146	20241223	174100	110053355	4830	4830	4830	4830	0
147	20241223	174000	110053355	4830	4830	4830	4830	0
148	20241223	173900	110053355	4830	4830	4830	4830	0
149	20241223	173800	110053355	4830	4830	4830	4830	0
150	20241223	173700	110053355	4830	4830	4830	4830	0
151	20241223	173600	110053355	4830	4830	4830	4830	0
152	20241223	173500	110053355	4830	4830	4830	4830	2059
153	20241223	173400	110053355	4830	4830	4830	4830	0
154	20241223	173300	110053355	4830	4830	4830	4830	0
155	20241223	173200	110053355	4830	4830	4830	4830	0
156	20241223	173100	110053355	4830	4830	4830	4830	0
157	20241223	173000	110053355	4830	4830	4830	4830	0
158	20241223	172900	110053355	4830	4830	4830	4830	0
159	20241223	172800	110053355	4830	4830	4830	4830	0
160	20241223	172700	110053355	4830	4830	4830	4830	0
161	20241223	172600	110053355	4830	4830	4830	4830	0
162	20241223	172500	110053355	4830	4830	4830	4830	0
163	20241223	172400	110053355	4830	4830	4830	4830	0
164	20241223	172300	110053355	4830	4830	4830	4830	0
165	20241223	172200	110053355	4830	4830	4830	4830	0
166	20241223	172100	110053355	4830	4830	4830	4830	0
167	20241223	172000	110053355	4830	4830	4830	4830	0
168	20241223	171900	110053355	4830	4830	4830	4830	0
169	20241223	171800	110053355	4830	4830	4830	4830	0
170	20241223	171700	110053355	4830	4830	4830	4830	0
171	20241223	171600	110053355	4830	4830	4830	4830	0
172	20241223	171500	110053355	4830	4830	4830	4830	0
173	20241223	171400	110053355	4830	4830	4830	4830	0
174	20241223	171300	110053355	4830	4830	4830	4830	0
175	20241223	171200	110053355	4830	4830	4830	4830	0
176	20241223	171100	110053355	4830	4830	4830	4830	0
177	20241223	171000	110053355	4830	4830	4830	4830	0
178	20241223	170900	110053355	4830	4830	4830	4830	0
179	20241223	170800	110053355	4830	4830	4830	4830	0
180	20241223	170700	110053355	4830	4830	4830	4830	0
181	20241223	170600	110053355	4830	4830	4830	4830	0
182	20241223	170500	110053355	4830	4830	4830	4830	2059
183	20241223	170400	110053355	4830	4830	4830	4830	0
184	20241223	170300	110053355	4830	4830	4830	4830	0
185	20241223	170200	110053355	4830	4830	4830	4830	0
186	20241223	170100	110053355	4830	4830	4830	4830	0
187	20241223	170000	110053355	4830	4830	4830	4830	0
188	20241223	165900	110053355	4830	4830	4830	4830	0
189	20241223	165800	110053355	4830	4830	4830	4830	0
190	20241223	165700	110053355	4830	4830	4830	4830	0
191	20241223	165600	110053355	4830	4830	4830	4830	0
192	20241223	165500	110053355	4830	4830	4830	4830	0
193	20241223	165400	110053355	4830	4830	4830	4830	0
194	20241223	165300	110053355	4830	4830	4830	4830	0
195	20241223	165200	110053355	4830	4830	4830	4830	0
196	20241223	165100	110053355	4830	4830	4830	4830	0
197	20241223	165000	110053355	4830	4830	4830	4830	0
198	20241223	164900	110053355	4830	4830	4830	4830	0
199	20241223	164800	110053355	4830	4830	4830	4830	0
200	20241223	164700	110053355	4830	4830	4830	4830	0
201	20241223	164600	110053355	4830	4830	4830	4830	0
202	20241223	164500	110053355	4830	4830	4830	4830	0
203	20241223	164400	110053355	4830	4830	4830	4830	0
204	20241223	164300	110053355	4830	4830	4830	4830	0
205	20241223	164200	110053355	4830	4830	4830	4830	0
206	20241223	164100	110053355	4830	4830	4830	4830	0
207	20241223	164000	110053355	4830	4830	4830	4830	0
208	20241223	163900	110053355	4830	4830	4830	4830	0
209	20241223	163800	110053355	4830	4830	4830	4830	0
210	20241223	163700	110053355	4830	4830	4830	4830	0
211	20241223	163600	110053355	4830	4830	4830	4830	0
212	20241223	163500	110053355	4830	4830	4830	4830	2059
213	20241223	163400	110053355	4830	4830	4830	4830	0
214	20241223	163300	110053355	4830	4830	4830	4830	0
215	20241223	163200	110053355	4830	4830	4830	4830	0
216	20241223	163100	110053355	4830	4830	4830	4830	0
217	20241223	163000	110053355	4830	4830	4830	4830	0
218	20241223	162900	110053355	4830	4830	4830	4830	0
219	20241223	162800	110053355	4830	4830	4830	4830	0
220	20241223	162700	110053355	4830	4830	4830	4830	0
221	20241223	162600	110053355	4830	4830	4830	4830	0
222	20241223	162500	110053355	4830	4830	4830	4830	0
223	20241223	162400	110053355	4830	4830	4830	4830	0
224	20241223	162300	110053355	4830	4830	4830	4830	0
225	20241223	162200	110053355	4830	4830	4830	4830	0
226	20241223	162100	110053355	4830	4830	4830	4830	0
227	20241223	162000	110053355	4830	4830	4830	4830	0
228	20241223	161900	110053355	4830	4830	4830	4830	0
229	20241223	161800	110053355	4830	4830	4830	4830	0
230	20241223	161700	110053355	4830	4830	4830	4830	0
231	20241223	161600	110053355	4830	4830	4830	4830	0
232	20241223	161500	110053355	4830	4830	4830	4830	0
233	20241223	161400	110053355	4830	4830	4830	4830	0
234	20241223	161300	110053355	4830	4830	4830	4830	0
235	20241223	161200	110053355	4830	4830	4830	4830	0
236	20241223	161100	110053355	4830	4830	4830	4830	0
237	20241223	161000	110053355	4830	4830	4830	4830	0
238	20241223	160900	110053355	4830	4830	4830	4830	0
239	20241223	160800	110053355	4830	4830	4830	4830	0
240	20241223	160700	110053355	4830	4830	4830	4830	0
241	20241223	160600	110053355	4830	4830	4830	4830	0
242	20241223	160500	110053355	4830	4830	4830	4830	2059
243	20241223	160400	110053355	4830	4830	4830	4830	0
244	20241223	160300	110053355	4830	4830	4830	4830	0
245	20241223	160200	110053355	4830	4830	4830	4830	0
246	20241223	160100	110053355	4830	4830	4830	4830	0
247	20241223	160000	110053355	4830	4830	4830	4830	0
248	20241223	155900	110053355	4830	4830	4830	4830	0
249	20241223	155800	110053355	4830	4830	4830	4830	0
250	20241223	155700	110053355	4830	4830	4830	4830	0
251	20241223	155600	110053355	4830	4830	4830	4830	0
252	20241223	155500	110053355	4830	4830	4830	4830	0
253	20241223	155400	110053355	4830	4830	4830	4830	0
254	20241223	155300	110053355	4830	4830	4830	4830	0
255	20241223	155200	110053355	4830	4830	4830	4830	0
256	20241223	155100	110053355	4830	4830	4830	4830	0
257	20241223	155000	110053355	4830	4830	4830	4830	0
258	20241223	154900	110053355	4830	4830	4830	4830	0
259	20241223	154800	110053355	4830	4830	4830	4830	0
260	20241223	154700	110053355	4830	4830	4830	4830	0
261	20241223	154600	110053355	4830	4830	4830	4830	0
262	20241223	154500	110053355	4830	4830	4830	4830	0
263	20241223	154400	110053355	4830	4830	4830	4830	0
264	20241223	154300	110053355	4830	4830	4830	4830	0
265	20241223	154200	110053355	4830	4830	4830	4830	0
266	20241223	154100	110053355	4830	4830	4830	4830	0
267	20241223	154000	110053355	4830	4830	4830	4830	0
268	20241223	153900	110053355	4830	4830	4830	4830	0
269	20241223	153800	110053355	4830	4830	4830	4830	0
270	20241223	153700	110053355	4830	4830	4830	4830	0
271	20241223	153600	110053355	4830	4830	4830	4830	0
272	20241223	153500	110053355	4830	4830	4830	4830	2059
273	20241223	153400	110053355	4830	4830	4830	4830	0
274	20241223	153300	110053355	4830	4830	4830	4830	0
275	20241223	153200	110053355	4830	4830	4830	4830	0
276	20241223	153100	110053355	4830	4830	4830	4830	0
277	20241223	153000	110053355	4830	4830	4830	4830	2059
278	20241223	152900	100108385	4820	4820	4820	4820	0
279	20241223	152800	100108385	4820	4820	4820	4820	0
280	20241223	152700	100108385	4820	4820	4820	4820	0
281	20241223	152600	100108385	4820	4820	4820	4820	0
282	20241223	152500	100108385	4820	4820	4820	4820	0
283	20241223	152400	100108385	4820	4820	4820	4820	0
284	20241223	152300	100108385	4820	4820	4820	4820	0
285	20241223	152200	100108385	4820	4820	4820	4820	0
286	20241223	152100	100108385	4820	4820	4820	4820	0
287	20241223	152000	100108385	4820	4820	4820	4820	0
288	20241223	151900	100108385	4820	4815	4820	4815	379
289	20241223	151800	98283365	4800	4810	4815	4800	19
290	20241223	151700	98192080	4815	4815	4815	4805	16
291	20241223	151600	98115080	4815	4815	4815	4815	0
292	20241223	151500	98115080	4815	4800	4815	4800	148
293	20241223	151400	97404650	4800	4800	4800	4770	157
294	20241223	151300	96651740	4800	4790	4800	4790	332
295	20241223	151200	95060890	4790	4790	4790	4790	0
296	20241223	151100	95060890	4790	4790	4790	4790	0
297	20241223	151000	95060890	4790	4790	4790	4790	0
298	20241223	150900	95060890	4790	4790	4790	4790	0
299	20241223	150800	95060890	4790	4790	4790	4790	0
300	20241223	150700	95060890	4790	4790	4790	4790	0
301	20241223	150600	95060890	4790	4785	4790	4785	326
302	20241223	150500	93500510	4785	4785	4785	4785	0
303	20241223	150400	93500510	4785	4785	4785	4785	158
304	20241223	150300	92744480	4785	4785	4785	4785	0
305	20241223	150200	92744480	4785	4785	4785	4785	0
306	20241223	150100	92744480	4785	4785	4785	4785	90
307	20241223	150000	92313830	4785	4785	4785	4785	0
308	20241223	145900	92313830	4785	4785	4785	4785	0
309	20241223	145800	92313830	4785	4785	4785	4785	0
310	20241223	145700	92313830	4785	4785	4785	4785	0
311	20241223	145600	92313830	4785	4785	4785	4785	2
312	20241223	145500	92304260	4785	4785	4785	4785	0
313	20241223	145400	92304260	4785	4785	4785	4785	0
314	20241223	145300	92304260	4785	4785	4785	4785	0
315	20241223	145200	92304260	4785	4785	4785	4785	0
316	20241223	145100	92304260	4785	4780	4785	4780	10
317	20241223	145000	92256420	4750	4740	4750	4740	2
318	20241223	144900	92246930	4785	4780	4785	4780	11
319	20241223	144800	92194330	4740	4775	4785	4740	55
320	20241223	144700	91931835	4775	4770	4775	4770	1155
321	20241223	144600	86420210	4775	4775	4775	4775	0
322	20241223	144500	86420210	4775	4775	4775	4775	0
323	20241223	144400	86420210	4775	4775	4775	4775	0
324	20241223	144300	86420210	4775	4775	4775	4775	0
325	20241223	144200	86420210	4775	4775	4775	4775	0
326	20241223	144100	86420210	4775	4775	4775	4775	0
327	20241223	144000	86420210	4775	4775	4775	4775	0
328	20241223	143900	86420210	4775	4775	4775	4775	0
329	20241223	143800	86420210	4775	4775	4775	4775	0
330	20241223	143700	86420210	4775	4775	4775	4775	0
331	20241223	143600	86420210	4775	4775	4775	4775	0
332	20241223	143500	86420210	4775	4775	4775	4775	0
333	20241223	143400	86420210	4775	4775	4775	4775	0
334	20241223	143300	86420210	4775	4775	4775	4775	1
335	20241223	143200	86415435	4775	4775	4775	4775	0
336	20241223	143100	86415435	4775	4755	4775	4755	168
337	20241223	143000	85614260	4720	4720	4720	4720	0
338	20241223	142900	85614260	4720	4720	4720	4720	0
339	20241223	142800	85614260	4720	4720	4720	4720	0
340	20241223	142700	85614260	4720	4720	4720	4720	0
341	20241223	142600	85614260	4720	4720	4720	4720	0
342	20241223	142500	85614260	4720	4720	4720	4720	0
343	20241223	142400	85614260	4720	4720	4720	4720	0
344	20241223	142300	85614260	4720	4720	4720	4720	21
345	20241223	142200	85515140	4720	4735	4735	4720	1897
346	20241223	142100	76543075	4740	4750	4750	4740	519
347	20241223	142000	74078935	4785	4785	4785	4785	0
348	20241223	141900	74078935	4785	4785	4785	4785	0
349	20241223	141800	74078935	4785	4785	4785	4785	0
350	20241223	141700	74078935	4785	4785	4785	4785	0
351	20241223	141600	74078935	4785	4785	4785	4785	0
352	20241223	141500	74078935	4785	4785	4785	4785	0
353	20241223	141400	74078935	4785	4780	4785	4780	100
354	20241223	141300	73600440	4785	4785	4785	4785	0
355	20241223	141200	73600440	4785	4785	4785	4785	0
356	20241223	141100	73600440	4785	4785	4785	4785	0
357	20241223	141000	73600440	4785	4785	4785	4785	0
358	20241223	140900	73600440	4785	4785	4785	4785	0
359	20241223	140800	73600440	4785	4785	4785	4785	0
360	20241223	140700	73600440	4785	4785	4785	4785	0
361	20241223	140600	73600440	4785	4785	4785	4785	0
362	20241223	140500	73600440	4785	4785	4785	4785	0
363	20241223	140400	73600440	4785	4785	4785	4785	0
364	20241223	140300	73600440	4785	4785	4785	4785	0
365	20241223	140200	73600440	4785	4785	4785	4785	0
366	20241223	140100	73600440	4785	4785	4785	4785	0
367	20241223	140000	73600440	4785	4785	4785	4785	0
368	20241223	135900	73600440	4785	4785	4785	4785	0
369	20241223	135800	73600440	4785	4785	4785	4785	0
370	20241223	135700	73600440	4785	4785	4785	4785	0
371	20241223	135600	73600440	4785	4785	4785	4785	0
372	20241223	135500	73600440	4785	4780	4785	4780	10
373	20241223	135400	73552610	4755	4740	4755	4740	2
374	20241223	135300	73543115	4740	4730	4740	4730	3
375	20241223	135200	73528915	4755	4755	4755	4755	166
376	20241223	135100	72739585	4755	4760	4780	4755	320
377	20241223	135000	71216480	4760	4780	4780	4760	355
378	20241223	134900	69526200	4780	4780	4780	4780	54
379	20241223	134800	69268080	4785	4775	4785	4775	554
380	20241223	134700	66619675	4775	4760	4775	4760	522
381	20241223	134600	64134920	4755	4750	4755	4750	846
382	20241223	134500	60112835	4755	4755	4755	4755	0
383	20241223	134400	60112835	4755	4755	4755	4755	0
384	20241223	134300	60112835	4755	4755	4755	4755	0
385	20241223	134200	60112835	4755	4750	4755	4750	166
386	20241223	134100	59324005	4755	4755	4755	4755	0
387	20241223	134000	59324005	4755	4755	4755	4755	0
388	20241223	133900	59324005	4755	4750	4755	4750	159
389	20241223	133800	58568460	4755	4755	4755	4755	0
390	20241223	133700	58568460	4755	4695	4755	4695	152
391	20241223	133600	57846460	4695	4740	4745	4695	178
392	20241223	133500	57002775	4740	4740	4740	4740	0
393	20241223	133400	57002775	4740	4740	4740	4740	0
394	20241223	133300	57002775	4740	4725	4740	4725	1000
395	20241223	133200	52274590	4730	4730	4730	4730	0
396	20241223	133100	52274590	4730	4730	4730	4730	0
397	20241223	133000	52274590	4730	4730	4730	4730	0
398	20241223	132900	52274590	4730	4730	4730	4730	169
399	20241223	132800	51475220	4730	4730	4730	4730	0
400	20241223	132700	51475220	4730	4730	4730	4730	0
401	20241223	132600	51475220	4730	4730	4730	4730	0
402	20241223	132500	51475220	4730	4730	4730	4730	0
403	20241223	132400	51475220	4730	4730	4730	4730	0
404	20241223	132300	51475220	4730	4730	4730	4730	0
405	20241223	132200	51475220	4730	4730	4730	4730	0
406	20241223	132100	51475220	4730	4730	4730	4730	0
407	20241223	132000	51475220	4730	4730	4730	4730	20
408	20241223	131900	51380620	4730	4710	4730	4710	109
409	20241223	131800	50865695	4725	4725	4725	4725	0
410	20241223	131700	50865695	4725	4725	4725	4725	0
411	20241223	131600	50865695	4725	4725	4725	4725	0
412	20241223	131500	50865695	4725	4725	4725	4725	20
413	20241223	131400	50771195	4730	4720	4730	4720	158
414	20241223	131300	50024690	4680	4685	4685	4680	701
415	20241223	131200	46744005	4725	4725	4725	4725	0
416	20241223	131100	46744005	4725	4725	4725	4725	1
417	20241223	131000	46739280	4725	4725	4725	4725	0
418	20241223	130900	46739280	4725	4725	4725	4725	1
419	20241223	130800	46734555	4715	4715	4715	4715	0
420	20241223	130700	46734555	4715	4715	4715	4715	0
421	20241223	130600	46734555	4715	4715	4715	4715	0
422	20241223	130500	46734555	4715	4715	4715	4715	29
423	20241223	130400	46597820	4725	4670	4725	4670	1999
424	20241223	130300	37213480	4670	4645	4670	4645	1711
425	20241223	130200	29250540	4645	4645	4645	4645	0
426	20241223	130100	29250540	4645	4640	4645	4640	512
427	20241223	130000	26874855	4640	4635	4640	4635	682
428	20241223	125900	23713770	4635	4625	4640	4625	3001
429	20241223	125800	9810130	4625	4625	4625	4625	0
430	20241223	125700	9810130	4625	4625	4625	4625	0
431	20241223	125600	9810130	4625	4625	4625	4625	0
432	20241223	125500	9810130	4625	4625	4625	4625	0
433	20241223	125400	9810130	4625	4625	4625	4625	31
434	20241223	125300	9666755	4635	4635	4635	4635	0
435	20241223	125200	9666755	4635	4635	4635	4635	0
436	20241223	125100	9666755	4635	4635	4635	4635	0
437	20241223	125000	9666755	4635	4635	4635	4635	0
438	20241223	124900	9666755	4635	4635	4635	4635	0
439	20241223	124800	9666755	4635	4635	4635	4635	0
440	20241223	124700	9666755	4635	4635	4635	4635	0
441	20241223	124600	9666755	4635	4635	4635	4635	0
442	20241223	124500	9666755	4635	4635	4635	4635	0
443	20241223	124400	9666755	4635	4635	4635	4635	0
444	20241223	124300	9666755	4635	4635	4635	4635	0
445	20241223	124200	9666755	4635	4635	4635	4635	0
446	20241223	124100	9666755	4635	4635	4635	4635	0
447	20241223	124000	9666755	4635	4635	4635	4635	0
448	20241223	123900	9666755	4635	4635	4635	4635	0
449	20241223	123800	9666755	4635	4635	4635	4635	0
450	20241223	123700	9666755	4635	4635	4635	4635	0
451	20241223	123600	9666755	4635	4635	4635	4635	0
452	20241223	123500	9666755	4635	4635	4635	4635	0
453	20241223	123400	9666755	4635	4635	4635	4635	0
454	20241223	123300	9666755	4635	4635	4635	4635	0
455	20241223	123200	9666755	4635	4635	4635	4635	0
456	20241223	123100	9666755	4635	4635	4635	4635	0
457	20241223	123000	9666755	4635	4635	4635	4635	0
458	20241223	122900	9666755	4635	4635	4635	4635	0
459	20241223	122800	9666755	4635	4635	4635	4635	0
460	20241223	122700	9666755	4635	4635	4635	4635	0
461	20241223	122600	9666755	4635	4635	4635	4635	0
462	20241223	122500	9666755	4635	4635	4635	4635	0
463	20241223	122400	9666755	4635	4635	4635	4635	20
464	20241223	122300	9574055	4635	4630	4635	4630	2
465	20241223	122200	9564790	4635	4635	4635	4635	0
466	20241223	122100	9564790	4635	4635	4635	4635	0
467	20241223	122000	9564790	4635	4635	4635	4635	0
468	20241223	121900	9564790	4635	4635	4635	4635	0
469	20241223	121800	9564790	4635	4635	4635	4635	0
470	20241223	121700	9564790	4635	4635	4635	4635	0
471	20241223	121600	9564790	4635	4635	4635	4635	0
472	20241223	121500	9564790	4635	4635	4635	4635	0
473	20241223	121400	9564790	4635	4635	4635	4635	0
474	20241223	121300	9564790	4635	4635	4635	4635	0
475	20241223	121200	9564790	4635	4635	4635	4635	0
476	20241223	121100	9564790	4635	4635	4635	4635	0
477	20241223	121000	9564790	4635	4635	4635	4635	0
478	20241223	120900	9564790	4635	4635	4635	4635	0
479	20241223	120800	9564790	4635	4635	4635	4635	0
480	20241223	120700	9564790	4635	4635	4635	4635	0
481	20241223	120600	9564790	4635	4635	4635	4635	0
482	20241223	120500	9564790	4635	4635	4635	4635	1
483	20241223	120400	9560155	4635	4635	4635	4635	3
484	20241223	120300	9546250	4635	4635	4635	4635	10
485	20241223	120200	9499900	4630	4630	4630	4630	1
486	20241223	120100	9495270	4635	4635	4635	4635	0
487	20241223	120000	9495270	4635	4635	4635	4635	0
488	20241223	115900	9495270	4635	4635	4635	4635	0
489	20241223	115800	9495270	4635	4635	4635	4635	0
490	20241223	115700	9495270	4635	4635	4635	4635	0
491	20241223	115600	9495270	4635	4635	4635	4635	0
492	20241223	115500	9495270	4635	4635	4635	4635	0
493	20241223	115400	9495270	4635	4635	4635	4635	0
494	20241223	115300	9495270	4635	4635	4635	4635	0
495	20241223	115200	9495270	4635	4635	4635	4635	0
496	20241223	115100	9495270	4635	4635	4635	4635	0
497	20241223	115000	9495270	4635	4635	4635	4635	0
498	20241223	114900	9495270	4635	4635	4635	4635	0
499	20241223	114800	9495270	4635	4635	4635	4635	0
500	20241223	114700	9495270	4635	4635	4635	4635	0
501	20241223	114600	9495270	4635	4635	4635	4635	0
502	20241223	114500	9495270	4635	4630	4635	4630	10
503	20241223	114400	9448945	4605	4605	4605	4605	50
504	20241223	114300	9218695	4635	4635	4635	4635	0
505	20241223	114200	9218695	4635	4635	4635	4635	0
506	20241223	114100	9218695	4635	4635	4635	4635	0
507	20241223	114000	9218695	4635	4635	4635	4635	0
508	20241223	113900	9218695	4635	4635	4635	4635	0
509	20241223	113800	9218695	4635	4635	4635	4635	0
510	20241223	113700	9218695	4635	4605	4635	4605	38
511	20241223	113600	9043405	4635	4630	4635	4630	102
512	20241223	113500	8571130	4630	4630	4630	4630	0
513	20241223	113400	8571130	4630	4630	4630	4630	0
514	20241223	113300	8571130	4630	4630	4630	4630	1
515	20241223	113200	8566500	4635	4635	4635	4635	0
516	20241223	113100	8566500	4635	4635	4635	4635	0
517	20241223	113000	8566500	4635	4635	4635	4635	0
518	20241223	112900	8566500	4635	4635	4635	4635	0
519	20241223	112800	8566500	4635	4635	4635	4635	0
520	20241223	112700	8566500	4635	4635	4635	4635	0
521	20241223	112600	8566500	4635	4635	4635	4635	0
522	20241223	112500	8566500	4635	4635	4635	4635	0
523	20241223	112400	8566500	4635	4635	4635	4635	0
524	20241223	112300	8566500	4635	4635	4635	4635	0
525	20241223	112200	8566500	4635	4635	4635	4635	0
526	20241223	112100	8566500	4635	4635	4635	4635	0
527	20241223	112000	8566500	4635	4630	4635	4630	10
528	20241223	111900	8520185	4635	4635	4635	4635	0
529	20241223	111800	8520185	4635	4635	4635	4635	0
530	20241223	111700	8520185	4635	4635	4635	4635	0
531	20241223	111600	8520185	4635	4635	4635	4635	0
532	20241223	111500	8520185	4635	4635	4635	4635	0
533	20241223	111400	8520185	4635	4635	4635	4635	0
534	20241223	111300	8520185	4635	4635	4635	4635	0
535	20241223	111200	8520185	4635	4635	4635	4635	0
536	20241223	111100	8520185	4635	4635	4635	4635	0
537	20241223	111000	8520185	4635	4635	4635	4635	0
538	20241223	110900	8520185	4635	4635	4635	4635	0
539	20241223	110800	8520185	4635	4635	4635	4635	0
540	20241223	110700	8520185	4635	4635	4635	4635	0
541	20241223	110600	8520185	4635	4635	4635	4635	0
542	20241223	110500	8520185	4635	4635	4635	4635	0
543	20241223	110400	8520185	4635	4635	4635	4635	0
544	20241223	110300	8520185	4635	4635	4635	4635	0
545	20241223	110200	8520185	4635	4635	4635	4635	0
546	20241223	110100	8520185	4635	4635	4635	4635	0
547	20241223	110000	8520185	4635	4635	4635	4635	0
548	20241223	105900	8520185	4635	4635	4635	4635	0
549	20241223	105800	8520185	4635	4635	4635	4635	0
550	20241223	105700	8520185	4635	4635	4635	4635	0
551	20241223	105600	8520185	4635	4635	4635	4635	0
552	20241223	105500	8520185	4635	4635	4635	4635	0
553	20241223	105400	8520185	4635	4635	4635	4635	0
554	20241223	105300	8520185	4635	4635	4635	4635	0
555	20241223	105200	8520185	4635	4635	4635	4635	0
556	20241223	105100	8520185	4635	4635	4635	4635	0
557	20241223	105000	8520185	4635	4635	4635	4635	0
558	20241223	104900	8520185	4635	4635	4635	4635	0
559	20241223	104800	8520185	4635	4635	4635	4635	0
560	20241223	104700	8520185	4635	4635	4635	4635	0
561	20241223	104600	8520185	4635	4635	4635	4635	0
562	20241223	104500	8520185	4635	4635	4635	4635	0
563	20241223	104400	8520185	4635	4635	4635	4635	0
564	20241223	104300	8520185	4635	4635	4635	4635	0
565	20241223	104200	8520185	4635	4635	4635	4635	0
566	20241223	104100	8520185	4635	4635	4635	4635	0
567	20241223	104000	8520185	4635	4635	4635	4635	0
568	20241223	103900	8520185	4635	4635	4635	4635	0
569	20241223	103800	8520185	4635	4635	4635	4635	0
570	20241223	103700	8520185	4635	4630	4635	4630	10
571	20241223	103600	8473840	4635	4635	4635	4635	0
572	20241223	103500	8473840	4635	4635	4635	4635	0
573	20241223	103400	8473840	4635	4635	4635	4635	0
574	20241223	103300	8473840	4635	4635	4635	4635	0
575	20241223	103200	8473840	4635	4635	4635	4635	0
576	20241223	103100	8473840	4635	4635	4635	4635	0
577	20241223	103000	8473840	4635	4635	4635	4635	0
578	20241223	102900	8473840	4635	4635	4635	4635	0
579	20241223	102800	8473840	4635	4635	4635	4635	0
580	20241223	102700	8473840	4635	4635	4635	4635	0
581	20241223	102600	8473840	4635	4635	4635	4635	0
582	20241223	102500	8473840	4635	4635	4635	4635	0
583	20241223	102400	8473840	4635	4635	4635	4635	0
584	20241223	102300	8473840	4635	4635	4635	4635	0
585	20241223	102200	8473840	4635	4635	4635	4635	0
586	20241223	102100	8473840	4635	4635	4635	4635	0
587	20241223	102000	8473840	4635	4635	4635	4635	10
588	20241223	101900	8427490	4635	4635	4635	4635	0
589	20241223	101800	8427490	4635	4635	4635	4635	0
590	20241223	101700	8427490	4635	4635	4635	4635	0
591	20241223	101600	8427490	4635	4635	4635	4635	0
592	20241223	101500	8427490	4635	4630	4635	4630	10
593	20241223	101400	8381155	4605	4635	4635	4605	106
594	20241223	101300	7889935	4635	4635	4635	4635	10
595	20241223	101200	7843585	4640	4640	4640	4640	0
596	20241223	101100	7843585	4640	4640	4640	4640	0
597	20241223	101000	7843585	4640	4640	4640	4640	0
598	20241223	100900	7843585	4640	4640	4640	4640	0
599	20241223	100800	7843585	4640	4640	4640	4640	0
600	20241223	100700	7843585	4640	4640	4640	4640	0
601	20241223	100600	7843585	4640	4640	4640	4640	0
602	20241223	100500	7843585	4640	4605	4640	4605	11
603	20241223	100400	7792585	4640	4640	4640	4640	0
604	20241223	100300	7792585	4640	4605	4640	4605	11
605	20241223	100200	7741615	4635	4635	4635	4635	1
606	20241223	100100	7736980	4640	4640	4640	4640	0
607	20241223	100000	7736980	4640	4640	4640	4640	0
608	20241223	095900	7736980	4640	4635	4640	4635	10
609	20241223	095800	7690595	4590	4595	4595	4590	3
610	20241223	095700	7676815	4640	4595	4640	4595	34
611	20241223	095600	7519755	4640	4640	4640	4640	0
612	20241223	095500	7519755	4640	4640	4640	4640	0
613	20241223	095400	7519755	4640	4640	4640	4640	0
614	20241223	095300	7519755	4640	4640	4640	4640	0
615	20241223	095200	7519755	4640	4640	4640	4640	10
616	20241223	095100	7473355	4590	4590	4590	4590	1
617	20241223	095000	7468765	4640	4590	4640	4590	11
618	20241223	094900	7417775	4585	4585	4585	4585	0
619	20241223	094800	7417775	4585	4585	4585	4585	0
620	20241223	094700	7417775	4585	4585	4585	4585	0
621	20241223	094600	7417775	4585	4585	4585	4585	32
622	20241223	094500	7271055	4665	4660	4665	4660	2
623	20241223	094400	7261730	4585	4600	4670	4585	452
624	20241223	094300	5174865	4565	4575	4575	4565	1000
625	20241223	094200	606810	4575	4575	4575	4575	1
626	20241223	094100	602235	4600	4600	4600	4600	0
627	20241223	094000	602235	4600	4600	4600	4600	0
628	20241223	093900	602235	4600	4600	4600	4600	1
629	20241223	093800	597635	4600	4600	4600	4600	0
630	20241223	093700	597635	4600	4600	4600	4600	0
631	20241223	093600	597635	4600	4600	4600	4600	0
632	20241223	093500	597635	4600	4595	4600	4595	10
633	20241223	093400	551660	4595	4595	4595	4595	1
634	20241223	093300	547065	4555	4555	4555	4555	0
635	20241223	093200	547065	4555	4555	4555	4555	0
636	20241223	093100	547065	4555	4555	4555	4555	0
637	20241223	093000	547065	4555	4580	4580	4555	5
638	20241223	092900	524240	4600	4600	4600	4600	0
639	20241223	092800	524240	4600	4600	4600	4600	0
640	20241223	092700	524240	4600	4600	4600	4600	0
641	20241223	092600	524240	4600	4600	4600	4600	0
642	20241223	092500	524240	4600	4600	4600	4600	0
643	20241223	092400	524240	4600	4600	4600	4600	0
644	20241223	092300	524240	4600	4600	4600	4600	0
645	20241223	092200	524240	4600	4600	4600	4600	0
646	20241223	092100	524240	4600	4600	4600	4600	0
647	20241223	092000	524240	4600	4600	4600	4600	0
648	20241223	091900	524240	4600	4600	4600	4600	0
649	20241223	091800	524240	4600	4600	4600	4600	0
650	20241223	091700	524240	4600	4600	4600	4600	0
651	20241223	091600	524240	4600	4600	4600	4600	0
652	20241223	091500	524240	4600	4600	4600	4600	10
653	20241223	091400	478240	4580	4580	4580	4580	3
654	20241223	091300	464500	4600	4600	4600	4600	0
655	20241223	091200	464500	4600	4600	4600	4600	0
656	20241223	091100	464500	4600	4600	4600	4600	0
657	20241223	091000	464500	4600	4600	4600	4600	0
658	20241223	090900	464500	4600	4600	4600	4600	0
659	20241223	090800	464500	4600	4600	4600	4600	0
660	20241223	090700	464500	4600	4600	4600	4600	0
661	20241223	090600	464500	4600	4600	4600	4600	0
662	20241223	090500	464500	4600	4600	4600	4600	0
663	20241223	090400	464500	4600	4600	4600	4600	0
664	20241223	090300	464500	4600	4600	4600	4600	0
665	20241223	090200	464500	4600	4600	4600	4600	0
666	20241223	090100	464500	4600	4600	4600	4600	11
667	20241223	090000	413900	4525	4550	4550	4525	91