KissMeData/307930/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	211200	204307880	5060	5060	5060	5060	1088
3	20241219	211100	204307880	5060	5060	5060	5060	0
4	20241219	211000	204307880	5060	5060	5060	5060	0
5	20241219	210900	204307880	5060	5060	5060	5060	0
6	20241219	210800	204307880	5060	5060	5060	5060	0
7	20241219	210700	204307880	5060	5060	5060	5060	0
8	20241219	210600	204307880	5060	5060	5060	5060	0
9	20241219	210500	204307880	5060	5060	5060	5060	0
10	20241219	210400	204307880	5060	5060	5060	5060	0
11	20241219	210300	204307880	5060	5060	5060	5060	0
12	20241219	210200	204307880	5060	5060	5060	5060	0
13	20241219	210100	204307880	5060	5060	5060	5060	0
14	20241219	210000	204307880	5060	5060	5060	5060	0
15	20241219	205900	204307880	5060	5060	5060	5060	0
16	20241219	205800	204307880	5060	5060	5060	5060	0
17	20241219	205700	204307880	5060	5060	5060	5060	0
18	20241219	205600	204307880	5060	5060	5060	5060	0
19	20241219	205500	204307880	5060	5060	5060	5060	0
20	20241219	205400	204307880	5060	5060	5060	5060	0
21	20241219	205300	204307880	5060	5060	5060	5060	0
22	20241219	205200	204307880	5060	5060	5060	5060	0
23	20241219	205100	204307880	5060	5060	5060	5060	0
24	20241219	205000	204307880	5060	5060	5060	5060	0
25	20241219	204900	204307880	5060	5060	5060	5060	0
26	20241219	204800	204307880	5060	5060	5060	5060	0
27	20241219	204700	204307880	5060	5060	5060	5060	0
28	20241219	204600	204307880	5060	5060	5060	5060	0
29	20241219	204500	204307880	5060	5060	5060	5060	0
30	20241219	204400	204307880	5060	5060	5060	5060	0
31	20241219	204300	204307880	5060	5060	5060	5060	0
32	20241219	204200	204307880	5060	5060	5060	5060	1088
33	20241219	204100	204307880	5060	5060	5060	5060	0
34	20241219	204000	204307880	5060	5060	5060	5060	0
35	20241219	203900	204307880	5060	5060	5060	5060	0
36	20241219	203800	204307880	5060	5060	5060	5060	0
37	20241219	203700	204307880	5060	5060	5060	5060	0
38	20241219	203600	204307880	5060	5060	5060	5060	0
39	20241219	203500	204307880	5060	5060	5060	5060	0
40	20241219	203400	204307880	5060	5060	5060	5060	0
41	20241219	203300	204307880	5060	5060	5060	5060	0
42	20241219	203200	204307880	5060	5060	5060	5060	0
43	20241219	203100	204307880	5060	5060	5060	5060	0
44	20241219	203000	204307880	5060	5060	5060	5060	0
45	20241219	202900	204307880	5060	5060	5060	5060	0
46	20241219	202800	204307880	5060	5060	5060	5060	0
47	20241219	202700	204307880	5060	5060	5060	5060	0
48	20241219	202600	204307880	5060	5060	5060	5060	0
49	20241219	202500	204307880	5060	5060	5060	5060	0
50	20241219	202400	204307880	5060	5060	5060	5060	0
51	20241219	202300	204307880	5060	5060	5060	5060	0
52	20241219	202200	204307880	5060	5060	5060	5060	0
53	20241219	202100	204307880	5060	5060	5060	5060	0
54	20241219	202000	204307880	5060	5060	5060	5060	0
55	20241219	201900	204307880	5060	5060	5060	5060	0
56	20241219	201800	204307880	5060	5060	5060	5060	0
57	20241219	201700	204307880	5060	5060	5060	5060	0
58	20241219	201600	204307880	5060	5060	5060	5060	0
59	20241219	201500	204307880	5060	5060	5060	5060	0
60	20241219	201400	204307880	5060	5060	5060	5060	0
61	20241219	201300	204307880	5060	5060	5060	5060	0
62	20241219	201200	204307880	5060	5060	5060	5060	1088
63	20241219	201100	204307880	5060	5060	5060	5060	0
64	20241219	201000	204307880	5060	5060	5060	5060	0
65	20241219	200900	204307880	5060	5060	5060	5060	0
66	20241219	200800	204307880	5060	5060	5060	5060	0
67	20241219	200700	204307880	5060	5060	5060	5060	0
68	20241219	200600	204307880	5060	5060	5060	5060	0
69	20241219	200500	204307880	5060	5060	5060	5060	0
70	20241219	200400	204307880	5060	5060	5060	5060	0
71	20241219	200300	204307880	5060	5060	5060	5060	0
72	20241219	200200	204307880	5060	5060	5060	5060	0
73	20241219	200100	204307880	5060	5060	5060	5060	0
74	20241219	200000	204307880	5060	5060	5060	5060	0
75	20241219	195900	204307880	5060	5060	5060	5060	0
76	20241219	195800	204307880	5060	5060	5060	5060	0
77	20241219	195700	204307880	5060	5060	5060	5060	0
78	20241219	195600	204307880	5060	5060	5060	5060	0
79	20241219	195500	204307880	5060	5060	5060	5060	0
80	20241219	195400	204307880	5060	5060	5060	5060	0
81	20241219	195300	204307880	5060	5060	5060	5060	0
82	20241219	195200	204307880	5060	5060	5060	5060	0
83	20241219	195100	204307880	5060	5060	5060	5060	0
84	20241219	195000	204307880	5060	5060	5060	5060	0
85	20241219	194900	204307880	5060	5060	5060	5060	0
86	20241219	194800	204307880	5060	5060	5060	5060	0
87	20241219	194700	204307880	5060	5060	5060	5060	0
88	20241219	194600	204307880	5060	5060	5060	5060	0
89	20241219	194500	204307880	5060	5060	5060	5060	0
90	20241219	194400	204307880	5060	5060	5060	5060	0
91	20241219	194300	204307880	5060	5060	5060	5060	0
92	20241219	194200	204307880	5060	5060	5060	5060	1088
93	20241219	194100	204307880	5060	5060	5060	5060	0
94	20241219	194000	204307880	5060	5060	5060	5060	0
95	20241219	193900	204307880	5060	5060	5060	5060	0
96	20241219	193800	204307880	5060	5060	5060	5060	0
97	20241219	193700	204307880	5060	5060	5060	5060	0
98	20241219	193600	204307880	5060	5060	5060	5060	0
99	20241219	193500	204307880	5060	5060	5060	5060	0
100	20241219	193400	204307880	5060	5060	5060	5060	0
101	20241219	193300	204307880	5060	5060	5060	5060	0
102	20241219	193200	204307880	5060	5060	5060	5060	0
103	20241219	193100	204307880	5060	5060	5060	5060	0
104	20241219	193000	204307880	5060	5060	5060	5060	0
105	20241219	192900	204307880	5060	5060	5060	5060	0
106	20241219	192800	204307880	5060	5060	5060	5060	0
107	20241219	192700	204307880	5060	5060	5060	5060	0
108	20241219	192600	204307880	5060	5060	5060	5060	0
109	20241219	192500	204307880	5060	5060	5060	5060	0
110	20241219	192400	204307880	5060	5060	5060	5060	0
111	20241219	192300	204307880	5060	5060	5060	5060	0
112	20241219	192200	204307880	5060	5060	5060	5060	0
113	20241219	192100	204307880	5060	5060	5060	5060	0
114	20241219	192000	204307880	5060	5060	5060	5060	0
115	20241219	191900	204307880	5060	5060	5060	5060	0
116	20241219	191800	204307880	5060	5060	5060	5060	0
117	20241219	191700	204307880	5060	5060	5060	5060	0
118	20241219	191600	204307880	5060	5060	5060	5060	0
119	20241219	191500	204307880	5060	5060	5060	5060	0
120	20241219	191400	204307880	5060	5060	5060	5060	0
121	20241219	191300	204307880	5060	5060	5060	5060	0
122	20241219	191200	204307880	5060	5060	5060	5060	1088
123	20241219	191100	204307880	5060	5060	5060	5060	0
124	20241219	191000	204307880	5060	5060	5060	5060	0
125	20241219	190900	204307880	5060	5060	5060	5060	0
126	20241219	190800	204307880	5060	5060	5060	5060	0
127	20241219	190700	204307880	5060	5060	5060	5060	0
128	20241219	190600	204307880	5060	5060	5060	5060	0
129	20241219	190500	204307880	5060	5060	5060	5060	0
130	20241219	190400	204307880	5060	5060	5060	5060	0
131	20241219	190300	204307880	5060	5060	5060	5060	0
132	20241219	190200	204307880	5060	5060	5060	5060	0
133	20241219	190100	204307880	5060	5060	5060	5060	0
134	20241219	190000	204307880	5060	5060	5060	5060	0
135	20241219	185900	204307880	5060	5060	5060	5060	0
136	20241219	185800	204307880	5060	5060	5060	5060	0
137	20241219	185700	204307880	5060	5060	5060	5060	0
138	20241219	185600	204307880	5060	5060	5060	5060	0
139	20241219	185500	204307880	5060	5060	5060	5060	0
140	20241219	185400	204307880	5060	5060	5060	5060	0
141	20241219	185300	204307880	5060	5060	5060	5060	0
142	20241219	185200	204307880	5060	5060	5060	5060	0
143	20241219	185100	204307880	5060	5060	5060	5060	0
144	20241219	185000	204307880	5060	5060	5060	5060	0
145	20241219	184900	204307880	5060	5060	5060	5060	0
146	20241219	184800	204307880	5060	5060	5060	5060	0
147	20241219	184700	204307880	5060	5060	5060	5060	0
148	20241219	184600	204307880	5060	5060	5060	5060	0
149	20241219	184500	204307880	5060	5060	5060	5060	0
150	20241219	184400	204307880	5060	5060	5060	5060	0
151	20241219	184300	204307880	5060	5060	5060	5060	0
152	20241219	184200	204307880	5060	5060	5060	5060	1088
153	20241219	184100	204307880	5060	5060	5060	5060	0
154	20241219	184000	204307880	5060	5060	5060	5060	0
155	20241219	183900	204307880	5060	5060	5060	5060	0
156	20241219	183800	204307880	5060	5060	5060	5060	0
157	20241219	183700	204307880	5060	5060	5060	5060	0
158	20241219	183600	204307880	5060	5060	5060	5060	0
159	20241219	183500	204307880	5060	5060	5060	5060	0
160	20241219	183400	204307880	5060	5060	5060	5060	0
161	20241219	183300	204307880	5060	5060	5060	5060	0
162	20241219	183200	204307880	5060	5060	5060	5060	0
163	20241219	183100	204307880	5060	5060	5060	5060	0
164	20241219	183000	204307880	5060	5060	5060	5060	0
165	20241219	182900	204307880	5060	5060	5060	5060	0
166	20241219	182800	204307880	5060	5060	5060	5060	0
167	20241219	182700	204307880	5060	5060	5060	5060	0
168	20241219	182600	204307880	5060	5060	5060	5060	0
169	20241219	182500	204307880	5060	5060	5060	5060	0
170	20241219	182400	204307880	5060	5060	5060	5060	0
171	20241219	182300	204307880	5060	5060	5060	5060	0
172	20241219	182200	204307880	5060	5060	5060	5060	0
173	20241219	182100	204307880	5060	5060	5060	5060	0
174	20241219	182000	204307880	5060	5060	5060	5060	0
175	20241219	181900	204307880	5060	5060	5060	5060	0
176	20241219	181800	204307880	5060	5060	5060	5060	0
177	20241219	181700	204307880	5060	5060	5060	5060	0
178	20241219	181600	204307880	5060	5060	5060	5060	0
179	20241219	181500	204307880	5060	5060	5060	5060	0
180	20241219	181400	204307880	5060	5060	5060	5060	0
181	20241219	181300	204307880	5060	5060	5060	5060	0
182	20241219	181200	204307880	5060	5060	5060	5060	1088
183	20241219	181100	204307880	5060	5060	5060	5060	0
184	20241219	181000	204307880	5060	5060	5060	5060	0
185	20241219	180900	204307880	5060	5060	5060	5060	0
186	20241219	180800	204307880	5060	5060	5060	5060	0
187	20241219	180700	204307880	5060	5060	5060	5060	0
188	20241219	180600	204307880	5060	5060	5060	5060	0
189	20241219	180500	204307880	5060	5060	5060	5060	0
190	20241219	180400	204307880	5060	5060	5060	5060	0
191	20241219	180300	204307880	5060	5060	5060	5060	0
192	20241219	180200	204307880	5060	5060	5060	5060	0
193	20241219	180100	204307880	5060	5060	5060	5060	0
194	20241219	180000	204307880	5060	5060	5060	5060	0
195	20241219	175900	204307880	5060	5060	5060	5060	0
196	20241219	175800	204307880	5060	5060	5060	5060	0
197	20241219	175700	204307880	5060	5060	5060	5060	0
198	20241219	175600	204307880	5060	5060	5060	5060	0
199	20241219	175500	204307880	5060	5060	5060	5060	0
200	20241219	175400	204307880	5060	5060	5060	5060	0
201	20241219	175300	204307880	5060	5060	5060	5060	0
202	20241219	175200	204307880	5060	5060	5060	5060	0
203	20241219	175100	204307880	5060	5060	5060	5060	0
204	20241219	175000	204307880	5060	5060	5060	5060	0
205	20241219	174900	204307880	5060	5060	5060	5060	0
206	20241219	174800	204307880	5060	5060	5060	5060	0
207	20241219	174700	204307880	5060	5060	5060	5060	0
208	20241219	174600	204307880	5060	5060	5060	5060	0
209	20241219	174500	204307880	5060	5060	5060	5060	0
210	20241219	174400	204307880	5060	5060	5060	5060	0
211	20241219	174300	204307880	5060	5060	5060	5060	0
212	20241219	174200	204307880	5060	5060	5060	5060	1088
213	20241219	174100	204307880	5060	5060	5060	5060	0
214	20241219	174000	204307880	5060	5060	5060	5060	0
215	20241219	173900	204307880	5060	5060	5060	5060	0
216	20241219	173800	204307880	5060	5060	5060	5060	0
217	20241219	173700	204307880	5060	5060	5060	5060	0
218	20241219	173600	204307880	5060	5060	5060	5060	0
219	20241219	173500	204307880	5060	5060	5060	5060	0
220	20241219	173400	204307880	5060	5060	5060	5060	0
221	20241219	173300	204307880	5060	5060	5060	5060	0
222	20241219	173200	204307880	5060	5060	5060	5060	0
223	20241219	173100	204307880	5060	5060	5060	5060	0
224	20241219	173000	204307880	5060	5060	5060	5060	0
225	20241219	172900	204307880	5060	5060	5060	5060	0
226	20241219	172800	204307880	5060	5060	5060	5060	0
227	20241219	172700	204307880	5060	5060	5060	5060	0
228	20241219	172600	204307880	5060	5060	5060	5060	0
229	20241219	172500	204307880	5060	5060	5060	5060	0
230	20241219	172400	204307880	5060	5060	5060	5060	0
231	20241219	172300	204307880	5060	5060	5060	5060	0
232	20241219	172200	204307880	5060	5060	5060	5060	0
233	20241219	172100	204307880	5060	5060	5060	5060	0
234	20241219	172000	204307880	5060	5060	5060	5060	0
235	20241219	171900	204307880	5060	5060	5060	5060	0
236	20241219	171800	204307880	5060	5060	5060	5060	0
237	20241219	171700	204307880	5060	5060	5060	5060	0
238	20241219	171600	204307880	5060	5060	5060	5060	0
239	20241219	171500	204307880	5060	5060	5060	5060	0
240	20241219	171400	204307880	5060	5060	5060	5060	0
241	20241219	171300	204307880	5060	5060	5060	5060	0
242	20241219	171200	204307880	5060	5060	5060	5060	1088
243	20241219	171100	204307880	5060	5060	5060	5060	0
244	20241219	171000	204307880	5060	5060	5060	5060	0
245	20241219	170900	204307880	5060	5060	5060	5060	0
246	20241219	170800	204307880	5060	5060	5060	5060	0
247	20241219	170700	204307880	5060	5060	5060	5060	0
248	20241219	170600	204307880	5060	5060	5060	5060	0
249	20241219	170500	204307880	5060	5060	5060	5060	0
250	20241219	170400	204307880	5060	5060	5060	5060	0
251	20241219	170300	204307880	5060	5060	5060	5060	0
252	20241219	170200	204307880	5060	5060	5060	5060	0
253	20241219	170100	204307880	5060	5060	5060	5060	0
254	20241219	170000	204307880	5060	5060	5060	5060	0
255	20241219	165900	204307880	5060	5060	5060	5060	0
256	20241219	165800	204307880	5060	5060	5060	5060	0
257	20241219	165700	204307880	5060	5060	5060	5060	0
258	20241219	165600	204307880	5060	5060	5060	5060	0
259	20241219	165500	204307880	5060	5060	5060	5060	0
260	20241219	165400	204307880	5060	5060	5060	5060	0
261	20241219	165300	204307880	5060	5060	5060	5060	0
262	20241219	165200	204307880	5060	5060	5060	5060	0
263	20241219	165100	204307880	5060	5060	5060	5060	0
264	20241219	165000	204307880	5060	5060	5060	5060	0
265	20241219	164900	204307880	5060	5060	5060	5060	0
266	20241219	164800	204307880	5060	5060	5060	5060	0
267	20241219	164700	204307880	5060	5060	5060	5060	0
268	20241219	164600	204307880	5060	5060	5060	5060	0
269	20241219	164500	204307880	5060	5060	5060	5060	0
270	20241219	164400	204307880	5060	5060	5060	5060	0
271	20241219	164300	204307880	5060	5060	5060	5060	0
272	20241219	164200	204307880	5060	5060	5060	5060	1088
273	20241219	164100	204307880	5060	5060	5060	5060	0
274	20241219	164000	204307880	5060	5060	5060	5060	0
275	20241219	163900	204307880	5060	5060	5060	5060	0
276	20241219	163800	204307880	5060	5060	5060	5060	0
277	20241219	163700	204307880	5060	5060	5060	5060	0
278	20241219	163600	204307880	5060	5060	5060	5060	0
279	20241219	163500	204307880	5060	5060	5060	5060	0
280	20241219	163400	204307880	5060	5060	5060	5060	0
281	20241219	163300	204307880	5060	5060	5060	5060	0
282	20241219	163200	204307880	5060	5060	5060	5060	0
283	20241219	163100	204307880	5060	5060	5060	5060	0
284	20241219	163000	204307880	5060	5060	5060	5060	0
285	20241219	162900	204307880	5060	5060	5060	5060	0
286	20241219	162800	204307880	5060	5060	5060	5060	0
287	20241219	162700	204307880	5060	5060	5060	5060	0
288	20241219	162600	204307880	5060	5060	5060	5060	0
289	20241219	162500	204307880	5060	5060	5060	5060	0
290	20241219	162400	204307880	5060	5060	5060	5060	0
291	20241219	162300	204307880	5060	5060	5060	5060	0
292	20241219	162200	204307880	5060	5060	5060	5060	0
293	20241219	162100	204307880	5060	5060	5060	5060	0
294	20241219	162000	204307880	5060	5060	5060	5060	0
295	20241219	161900	204307880	5060	5060	5060	5060	0
296	20241219	161800	204307880	5060	5060	5060	5060	0
297	20241219	161700	204307880	5060	5060	5060	5060	0
298	20241219	161600	204307880	5060	5060	5060	5060	0
299	20241219	161500	204307880	5060	5060	5060	5060	0
300	20241219	161400	204307880	5060	5060	5060	5060	0
301	20241219	161300	204307880	5060	5060	5060	5060	0
302	20241219	161200	204307880	5060	5060	5060	5060	1088
303	20241219	161100	204307880	5060	5060	5060	5060	0
304	20241219	161000	204307880	5060	5060	5060	5060	0
305	20241219	160900	204307880	5060	5060	5060	5060	0
306	20241219	160800	204307880	5060	5060	5060	5060	0
307	20241219	160700	204307880	5060	5060	5060	5060	0
308	20241219	160600	204307880	5060	5060	5060	5060	0
309	20241219	160500	204307880	5060	5060	5060	5060	0
310	20241219	160400	204307880	5060	5060	5060	5060	0
311	20241219	160300	204307880	5060	5060	5060	5060	0
312	20241219	160200	204307880	5060	5060	5060	5060	0
313	20241219	160100	204307880	5060	5060	5060	5060	0
314	20241219	160000	204307880	5060	5060	5060	5060	0
315	20241219	155900	204307880	5060	5060	5060	5060	0
316	20241219	155800	204307880	5060	5060	5060	5060	0
317	20241219	155700	204307880	5060	5060	5060	5060	0
318	20241219	155600	204307880	5060	5060	5060	5060	0
319	20241219	155500	204307880	5060	5060	5060	5060	0
320	20241219	155400	204307880	5060	5060	5060	5060	0
321	20241219	155300	204307880	5060	5060	5060	5060	0
322	20241219	155200	204307880	5060	5060	5060	5060	0
323	20241219	155100	204307880	5060	5060	5060	5060	0
324	20241219	155000	204307880	5060	5060	5060	5060	0
325	20241219	154900	204307880	5060	5060	5060	5060	0
326	20241219	154800	204307880	5060	5060	5060	5060	0
327	20241219	154700	204307880	5060	5060	5060	5060	0
328	20241219	154600	204307880	5060	5060	5060	5060	0
329	20241219	154500	204307880	5060	5060	5060	5060	0
330	20241219	154400	204307880	5060	5060	5060	5060	0
331	20241219	154300	204307880	5060	5060	5060	5060	0
332	20241219	154200	204307880	5060	5060	5060	5060	1088
333	20241219	154100	204307880	5060	5060	5060	5060	0
334	20241219	154000	204307880	5060	5060	5060	5060	0
335	20241219	153900	204307880	5060	5060	5060	5060	0
336	20241219	153800	204307880	5060	5060	5060	5060	0
337	20241219	153700	204307880	5060	5060	5060	5060	0
338	20241219	153600	204307880	5060	5060	5060	5060	0
339	20241219	153500	204307880	5060	5060	5060	5060	0
340	20241219	153400	204307880	5060	5060	5060	5060	0
341	20241219	153300	204307880	5060	5060	5060	5060	0
342	20241219	153200	204307880	5060	5060	5060	5060	0
343	20241219	153100	204307880	5060	5060	5060	5060	0
344	20241219	153000	204307880	5060	5060	5060	5060	1088
345	20241219	152900	198802600	4995	4995	4995	4995	0
346	20241219	152800	198802600	4995	4995	4995	4995	0
347	20241219	152700	198802600	4995	4995	4995	4995	0
348	20241219	152600	198802600	4995	4995	4995	4995	0
349	20241219	152500	198802600	4995	4995	4995	4995	0
350	20241219	152400	198802600	4995	4995	4995	4995	0
351	20241219	152300	198802600	4995	4995	4995	4995	0
352	20241219	152200	198802600	4995	4995	4995	4995	0
353	20241219	152100	198802600	4995	4995	4995	4995	0
354	20241219	152000	198802600	4995	4995	4995	4995	0
355	20241219	151900	198802600	4995	5020	5020	4995	91
356	20241219	151800	198345880	5020	5000	5020	5000	15
357	20241219	151700	198270680	5030	5030	5030	5030	32
358	20241219	151600	198109720	5030	5030	5030	5030	0
359	20241219	151500	198109720	5030	4990	5040	4990	83
360	20241219	151400	197694230	5020	5020	5020	5020	53
361	20241219	151300	197428170	5020	5020	5020	5020	0
362	20241219	151200	197428170	5020	5020	5020	5020	0
363	20241219	151100	197428170	5020	5020	5020	5020	0
364	20241219	151000	197428170	5020	5010	5020	5010	10
365	20241219	150900	197377990	4975	4975	4975	4975	1
366	20241219	150800	197373015	5010	4995	5010	4995	20
367	20241219	150700	197272980	4975	4980	4980	4970	750
368	20241219	150600	193542835	4995	4995	4995	4995	22
369	20241219	150500	193432945	4985	4985	4985	4985	0
370	20241219	150400	193432945	4985	4985	4985	4985	303
371	20241219	150300	191922490	4995	4995	4995	4995	0
372	20241219	150200	191922490	4995	4995	4995	4995	0
373	20241219	150100	191922490	4995	4995	4995	4995	0
374	20241219	150000	191922490	4995	4995	4995	4995	50
375	20241219	145900	191672740	4995	4995	4995	4995	0
376	20241219	145800	191672740	4995	4995	4995	4995	0
377	20241219	145700	191672740	4995	4995	4995	4995	0
378	20241219	145600	191672740	4995	4995	4995	4995	0
379	20241219	145500	191672740	4995	4995	4995	4995	0
380	20241219	145400	191672740	4995	4995	4995	4995	40
381	20241219	145300	191472940	4995	4995	4995	4995	0
382	20241219	145200	191472940	4995	4995	4995	4995	17
383	20241219	145100	191388025	5010	5010	5010	5010	0
384	20241219	145000	191388025	5010	5010	5010	5010	0
385	20241219	144900	191388025	5010	5000	5010	4995	157
386	20241219	144800	190603090	5020	5020	5020	5020	0
387	20241219	144700	190603090	5020	5020	5020	5020	0
388	20241219	144600	190603090	5020	5020	5020	5020	0
389	20241219	144500	190603090	5020	5020	5020	5020	0
390	20241219	144400	190603090	5020	5020	5020	5020	0
391	20241219	144300	190603090	5020	5020	5020	5020	0
392	20241219	144200	190603090	5020	5020	5020	5020	0
393	20241219	144100	190603090	5020	5020	5020	5020	0
394	20241219	144000	190603090	5020	5020	5020	5020	0
395	20241219	143900	190603090	5020	5020	5020	5020	0
396	20241219	143800	190603090	5020	5020	5020	5020	0
397	20241219	143700	190603090	5020	5020	5020	5020	0
398	20241219	143600	190603090	5020	5020	5020	5020	0
399	20241219	143500	190603090	5020	5020	5020	5020	0
400	20241219	143400	190603090	5020	5020	5020	5020	0
401	20241219	143300	190603090	5020	5020	5020	5020	0
402	20241219	143200	190603090	5020	5020	5020	5020	2
403	20241219	143100	190593050	5020	5000	5020	5000	30
404	20241219	143000	190442850	5030	5030	5030	5030	10
405	20241219	142900	190392550	5010	5040	5040	5010	155
406	20241219	142800	189615700	5010	5010	5010	5010	0
407	20241219	142700	189615700	5010	5010	5010	5010	0
408	20241219	142600	189615700	5010	5010	5010	5010	29
409	20241219	142500	189470410	5010	5020	5020	5010	633
410	20241219	142400	186294260	5050	5040	5050	5040	10
411	20241219	142300	186243770	5020	5020	5020	5020	0
412	20241219	142200	186243770	5020	5020	5020	5020	0
413	20241219	142100	186243770	5020	5020	5020	5020	0
414	20241219	142000	186243770	5020	5020	5020	5020	0
415	20241219	141900	186243770	5020	5020	5020	5020	0
416	20241219	141800	186243770	5020	5020	5020	5020	0
417	20241219	141700	186243770	5020	5020	5020	5020	0
418	20241219	141600	186243770	5020	5020	5020	5020	0
419	20241219	141500	186243770	5020	5020	5020	5020	1
420	20241219	141400	186238750	5020	5020	5020	5020	0
421	20241219	141300	186238750	5020	5020	5020	5020	0
422	20241219	141200	186238750	5020	5020	5020	5020	1
423	20241219	141100	186233730	5020	5020	5020	5020	0
424	20241219	141000	186233730	5020	5020	5020	5020	16
425	20241219	140900	186153410	5070	5060	5070	5060	164
426	20241219	140800	185321950	5070	5070	5070	5070	0
427	20241219	140700	185321950	5070	5070	5070	5070	0
428	20241219	140600	185321950	5070	5070	5070	5070	0
429	20241219	140500	185321950	5070	5070	5070	5070	0
430	20241219	140400	185321950	5070	5070	5070	5070	0
431	20241219	140300	185321950	5070	5070	5070	5070	0
432	20241219	140200	185321950	5070	5070	5070	5070	0
433	20241219	140100	185321950	5070	5070	5070	5070	0
434	20241219	140000	185321950	5070	5070	5070	5070	0
435	20241219	135900	185321950	5070	5070	5070	5070	0
436	20241219	135800	185321950	5070	5070	5070	5070	0
437	20241219	135700	185321950	5070	5070	5070	5070	2
438	20241219	135600	185311810	5070	5070	5070	5070	0
439	20241219	135500	185311810	5070	5070	5070	5070	0
440	20241219	135400	185311810	5070	5070	5070	5070	0
441	20241219	135300	185311810	5070	5070	5070	5070	0
442	20241219	135200	185311810	5070	5070	5070	5070	169
443	20241219	135100	184454980	5030	5060	5070	5030	223
444	20241219	135000	183332540	5070	5070	5070	5070	0
445	20241219	134900	183332540	5070	5070	5070	5070	13
446	20241219	134800	183266630	5070	5070	5070	5070	0
447	20241219	134700	183266630	5070	5070	5070	5070	0
448	20241219	134600	183266630	5070	5070	5070	5070	0
449	20241219	134500	183266630	5070	5070	5070	5070	0
450	20241219	134400	183266630	5070	5070	5070	5070	0
451	20241219	134300	183266630	5070	5070	5070	5070	0
452	20241219	134200	183266630	5070	5070	5070	5070	0
453	20241219	134100	183266630	5070	5070	5070	5070	0
454	20241219	134000	183266630	5070	5070	5070	5070	0
455	20241219	133900	183266630	5070	5070	5070	5070	0
456	20241219	133800	183266630	5070	5070	5070	5070	0
457	20241219	133700	183266630	5070	5070	5070	5070	3
458	20241219	133600	183251420	5070	5070	5070	5070	102
459	20241219	133500	182734280	5020	5020	5020	5020	100
460	20241219	133400	182232280	5020	5020	5020	5020	1
461	20241219	133300	182227260	5060	5060	5060	5060	0
462	20241219	133200	182227260	5060	5060	5060	5060	90
463	20241219	133100	181771860	5050	5040	5050	5040	15
464	20241219	133000	181696150	5020	5020	5020	5020	0
465	20241219	132900	181696150	5020	5020	5020	5020	0
466	20241219	132800	181696150	5020	5020	5020	5020	0
467	20241219	132700	181696150	5020	5020	5020	5020	0
468	20241219	132600	181696150	5020	5020	5020	5020	0
469	20241219	132500	181696150	5020	5020	5020	5020	16
470	20241219	132400	181615830	5040	5040	5040	5040	0
471	20241219	132300	181615830	5040	5040	5040	5040	0
472	20241219	132200	181615830	5040	5040	5040	5040	0
473	20241219	132100	181615830	5040	5040	5040	5040	0
474	20241219	132000	181615830	5040	5040	5040	5040	0
475	20241219	131900	181615830	5040	5040	5040	5040	0
476	20241219	131800	181615830	5040	5040	5040	5040	0
477	20241219	131700	181615830	5040	5040	5040	5040	0
478	20241219	131600	181615830	5040	5040	5040	5040	162
479	20241219	131500	180799350	5000	5000	5000	5000	0
480	20241219	131400	180799350	5000	5000	5000	5000	0
481	20241219	131300	180799350	5000	5000	5000	5000	0
482	20241219	131200	180799350	5000	5000	5000	5000	0
483	20241219	131100	180799350	5000	5000	5000	5000	0
484	20241219	131000	180799350	5000	5020	5030	5000	35
485	20241219	130900	180624100	5010	5010	5010	5010	0
486	20241219	130800	180624100	5010	5010	5010	5010	0
487	20241219	130700	180624100	5010	5010	5010	5010	0
488	20241219	130600	180624100	5010	5010	5010	5010	0
489	20241219	130500	180624100	5010	5010	5010	5010	0
490	20241219	130400	180624100	5010	5010	5010	5010	0
491	20241219	130300	180624100	5010	5010	5010	5010	0
492	20241219	130200	180624100	5010	5010	5010	5010	0
493	20241219	130100	180624100	5010	5010	5010	5010	0
494	20241219	130000	180624100	5010	5010	5010	5010	0
495	20241219	125900	180624100	5010	5010	5010	5010	0
496	20241219	125800	180624100	5010	5010	5010	5010	5
497	20241219	125700	180599050	5000	5000	5000	5000	1732
498	20241219	125600	171939050	4995	4995	4995	4995	0
499	20241219	125500	171939050	4995	4995	4995	4995	0
500	20241219	125400	171939050	4995	4995	4995	4995	0
501	20241219	125300	171939050	4995	4995	4995	4995	28
502	20241219	125200	171799190	5000	5000	5000	5000	80
503	20241219	125100	171399190	4995	4995	4995	4995	0
504	20241219	125000	171399190	4995	4995	4995	4995	0
505	20241219	124900	171399190	4995	4995	4995	4995	0
506	20241219	124800	171399190	4995	4995	4995	4995	500
507	20241219	124700	168901690	4995	4995	4995	4995	0
508	20241219	124600	168901690	4995	4995	4995	4995	0
509	20241219	124500	168901690	4995	4995	4995	4995	0
510	20241219	124400	168901690	4995	4995	4995	4995	25
511	20241219	124300	168776815	4995	4995	4995	4995	0
512	20241219	124200	168776815	4995	4995	4995	4995	0
513	20241219	124100	168776815	4995	4995	4995	4995	0
514	20241219	124000	168776815	4995	4995	4995	4995	0
515	20241219	123900	168776815	4995	4995	4995	4995	3
516	20241219	123800	168761830	4995	4995	4995	4995	0
517	20241219	123700	168761830	4995	4995	4995	4995	0
518	20241219	123600	168761830	4995	4995	4995	4995	0
519	20241219	123500	168761830	4995	4995	4995	4995	0
520	20241219	123400	168761830	4995	4995	4995	4995	0
521	20241219	123300	168761830	4995	4995	4995	4995	0
522	20241219	123200	168761830	4995	4995	4995	4995	0
523	20241219	123100	168761830	4995	4995	4995	4995	1
524	20241219	123000	168756835	4995	4995	4995	4995	30
525	20241219	122900	168606985	4995	4995	4995	4995	0
526	20241219	122800	168606985	4995	4995	4995	4995	10
527	20241219	122700	168557035	4975	4975	4975	4975	108
528	20241219	122600	168019735	4975	4975	4975	4975	0
529	20241219	122500	168019735	4975	4975	4975	4975	0
530	20241219	122400	168019735	4975	4975	4975	4975	5
531	20241219	122300	167994860	5000	5000	5000	5000	2
532	20241219	122200	167984860	5000	5000	5000	5000	0
533	20241219	122100	167984860	5000	5000	5000	5000	26
534	20241219	122000	167854860	4995	4995	4995	4995	0
535	20241219	121900	167854860	4995	4995	4995	4995	0
536	20241219	121800	167854860	4995	4995	4995	4995	0
537	20241219	121700	167854860	4995	4995	4995	4995	0
538	20241219	121600	167854860	4995	4995	4995	4995	27
539	20241219	121500	167719995	4995	4995	4995	4995	0
540	20241219	121400	167719995	4995	4995	4995	4995	0
541	20241219	121300	167719995	4995	4995	4995	4995	0
542	20241219	121200	167719995	4995	4970	4995	4970	72
543	20241219	121100	167361780	4995	4995	4995	4995	50
544	20241219	121000	167112030	4990	4990	4990	4990	0
545	20241219	120900	167112030	4990	4990	4990	4990	0
546	20241219	120800	167112030	4990	4990	4990	4990	0
547	20241219	120700	167112030	4990	4990	4990	4990	0
548	20241219	120600	167112030	4990	4990	4990	4990	0
549	20241219	120500	167112030	4990	4990	4990	4990	0
550	20241219	120400	167112030	4990	4990	4990	4990	35
551	20241219	120300	166937380	4985	4985	4985	4985	0
552	20241219	120200	166937380	4985	4980	4985	4980	463
553	20241219	120100	164629365	4980	4970	4980	4970	357
554	20241219	120000	162854645	4950	4950	4950	4950	0
555	20241219	115900	162854645	4950	4950	4950	4950	1
556	20241219	115800	162849695	4950	4950	4950	4950	0
557	20241219	115700	162849695	4950	4950	4950	4950	0
558	20241219	115600	162849695	4950	4950	4950	4950	0
559	20241219	115500	162849695	4950	4950	4950	4950	0
560	20241219	115400	162849695	4950	4950	4950	4950	0
561	20241219	115300	162849695	4950	4950	4950	4950	0
562	20241219	115200	162849695	4950	4950	4950	4950	1
563	20241219	115100	162844745	4965	4965	4965	4965	0
564	20241219	115000	162844745	4965	4965	4965	4965	0
565	20241219	114900	162844745	4965	4960	4965	4960	336
566	20241219	114800	161177940	4950	4950	4950	4950	0
567	20241219	114700	161177940	4950	4950	4950	4950	0
568	20241219	114600	161177940	4950	4950	4950	4950	0
569	20241219	114500	161177940	4950	4950	4950	4950	0
570	20241219	114400	161177940	4950	4950	4950	4950	185
571	20241219	114300	160262190	4950	4950	4950	4950	0
572	20241219	114200	160262190	4950	4950	4950	4950	0
573	20241219	114100	160262190	4950	4950	4950	4950	0
574	20241219	114000	160262190	4950	4950	4950	4950	0
575	20241219	113900	160262190	4950	4950	4950	4950	32
576	20241219	113800	160103790	4960	4960	4960	4960	0
577	20241219	113700	160103790	4960	4960	4960	4960	0
578	20241219	113600	160103790	4960	4960	4960	4960	1
579	20241219	113500	160098830	4950	4950	4950	4950	11
580	20241219	113400	160044380	4960	4960	4965	4960	114
581	20241219	113300	159478935	4950	4950	4950	4950	0
582	20241219	113200	159478935	4950	4950	4950	4950	0
583	20241219	113100	159478935	4950	4950	4950	4950	0
584	20241219	113000	159478935	4950	4950	4950	4950	1
585	20241219	112900	159473985	4990	4990	4990	4990	0
586	20241219	112800	159473985	4990	4990	4990	4990	0
587	20241219	112700	159473985	4990	4990	4990	4990	0
588	20241219	112600	159473985	4990	4990	4990	4990	0
589	20241219	112500	159473985	4990	4990	4990	4990	0
590	20241219	112400	159473985	4990	4990	4990	4990	200
591	20241219	112300	158475985	4990	4990	4990	4990	0
592	20241219	112200	158475985	4990	4990	4990	4990	1
593	20241219	112100	158470995	4985	4985	4985	4985	0
594	20241219	112000	158470995	4985	4985	4985	4985	0
595	20241219	111900	158470995	4985	4975	4985	4975	15
596	20241219	111800	158396295	4945	4945	4945	4945	0
597	20241219	111700	158396295	4945	4945	4945	4945	20
598	20241219	111600	158297395	4970	4970	4970	4970	0
599	20241219	111500	158297395	4970	4970	4970	4970	0
600	20241219	111400	158297395	4970	4970	4970	4970	100
601	20241219	111300	157800395	4940	4940	4940	4940	200
602	20241219	111200	156812395	4940	4940	4940	4940	200
603	20241219	111100	155824395	4975	4975	4975	4975	0
604	20241219	111000	155824395	4975	4965	4975	4965	20
605	20241219	110900	155724995	4970	4970	4970	4970	1
606	20241219	110800	155720025	4965	4925	4965	4925	328
607	20241219	110700	154103975	4945	4945	4945	4945	0
608	20241219	110600	154103975	4945	4955	4975	4910	5592
609	20241219	110500	126466870	4950	4950	4950	4950	700
610	20241219	110400	123001870	4950	4950	4950	4950	0
611	20241219	110300	123001870	4950	4950	4950	4950	1
612	20241219	110200	122996920	4955	4955	4955	4955	200
613	20241219	110100	122005920	4955	4955	4955	4955	0
614	20241219	110000	122005920	4955	4960	4960	4955	1050
615	20241219	105900	116803035	4955	4955	4955	4955	200
616	20241219	105800	115812035	4955	4955	4955	4955	0
617	20241219	105700	115812035	4955	4955	4955	4955	154
618	20241219	105600	115048965	4990	4990	4990	4990	5
619	20241219	105500	115024015	4990	4990	4990	4990	0
620	20241219	105400	115024015	4990	4980	4990	4950	2890
621	20241219	105300	100695795	4980	4980	4980	4980	1
622	20241219	105200	100690815	4995	4995	4995	4995	0
623	20241219	105100	100690815	4995	4995	4995	4995	0
624	20241219	105000	100690815	4995	4995	4995	4995	0
625	20241219	104900	100690815	4995	4995	4995	4995	0
626	20241219	104800	100690815	4995	4995	4995	4995	0
627	20241219	104700	100690815	4995	4995	4995	4995	0
628	20241219	104600	100690815	4995	4995	4995	4995	0
629	20241219	104500	100690815	4995	4995	4995	4995	0
630	20241219	104400	100690815	4995	4995	4995	4995	2
631	20241219	104300	100680825	4995	4995	4995	4995	0
632	20241219	104200	100680825	4995	4995	4995	4995	11
633	20241219	104100	100625880	4995	4995	4995	4995	0
634	20241219	104000	100625880	4995	4995	4995	4995	0
635	20241219	103900	100625880	4995	4995	4995	4995	1
636	20241219	103800	100620885	4995	4995	4995	4995	0
637	20241219	103700	100620885	4995	4995	4995	4995	15
638	20241219	103600	100545960	4995	4995	4995	4995	0
639	20241219	103500	100545960	4995	4995	4995	4995	0
640	20241219	103400	100545960	4995	4995	4995	4995	0
641	20241219	103300	100545960	4995	4995	4995	4995	5
642	20241219	103200	100520985	4970	4970	4970	4970	0
643	20241219	103100	100520985	4970	4975	4975	4970	200
644	20241219	103000	99526940	4975	4980	4980	4975	260
645	20241219	102900	98233035	4980	4995	4995	4980	11
646	20241219	102800	98178105	4995	4985	4995	4980	808
647	20241219	102700	94150325	4985	4985	4985	4985	2
648	20241219	102600	94140355	4985	4985	4985	4985	0
649	20241219	102500	94140355	4985	4985	4985	4985	28
650	20241219	102400	94000775	5000	5000	5000	5000	0
651	20241219	102300	94000775	5000	5000	5000	5000	0
652	20241219	102200	94000775	5000	5000	5000	5000	0
653	20241219	102100	94000775	5000	5000	5000	5000	0
654	20241219	102000	94000775	5000	5000	5000	5000	0
655	20241219	101900	94000775	5000	5000	5000	5000	0
656	20241219	101800	94000775	5000	5000	5000	5000	0
657	20241219	101700	94000775	5000	5000	5000	5000	0
658	20241219	101600	94000775	5000	4995	5000	4990	432
659	20241219	101500	91843645	4995	4995	4995	4995	0
660	20241219	101400	91843645	4995	4995	4995	4995	0
661	20241219	101300	91843645	4995	5000	5000	4995	2195
662	20241219	101200	80871170	5040	5040	5040	5040	0
663	20241219	101100	80871170	5040	5040	5040	5040	0
664	20241219	101000	80871170	5040	5040	5040	5040	0
665	20241219	100900	80871170	5040	5040	5040	5040	0
666	20241219	100800	80871170	5040	5040	5040	5040	67
667	20241219	100700	80533490	5040	5040	5040	5040	0
668	20241219	100600	80533490	5040	5040	5040	5040	4
669	20241219	100500	80513330	5000	5020	5020	5000	1890
670	20241219	100400	71040670	5040	5040	5040	5040	2
671	20241219	100300	71030590	5040	5040	5040	5040	0
672	20241219	100200	71030590	5040	5040	5040	5040	0
673	20241219	100100	71030590	5040	5040	5040	5040	0
674	20241219	100000	71030590	5040	5040	5040	5040	10
675	20241219	095900	70980190	5040	5040	5040	5040	0
676	20241219	095800	70980190	5040	5040	5040	5040	0
677	20241219	095700	70980190	5040	5040	5040	5040	0
678	20241219	095600	70980190	5040	5040	5040	5040	0
679	20241219	095500	70980190	5040	5040	5040	5040	1
680	20241219	095400	70975150	5020	5020	5020	5020	0
681	20241219	095300	70975150	5020	5020	5020	5020	0
682	20241219	095200	70975150	5020	5020	5020	5020	74
683	20241219	095100	70603670	5020	5020	5020	5020	139
684	20241219	095000	69905890	5030	5030	5030	5030	622
685	20241219	094900	66777230	5040	5040	5040	5040	0
686	20241219	094800	66777230	5040	5040	5040	5040	1
687	20241219	094700	66772190	5030	5040	5040	5030	232
688	20241219	094600	65603620	5060	5060	5060	5060	30
689	20241219	094500	65451820	5060	5060	5060	5060	0
690	20241219	094400	65451820	5060	5060	5060	5060	0
691	20241219	094300	65451820	5060	5060	5060	5060	0
692	20241219	094200	65451820	5060	5060	5060	5060	0
693	20241219	094100	65451820	5060	5060	5060	5060	0
694	20241219	094000	65451820	5060	5060	5060	5060	0
695	20241219	093900	65451820	5060	5060	5060	5060	0
696	20241219	093800	65451820	5060	5060	5060	5060	0
697	20241219	093700	65451820	5060	5060	5060	5060	0
698	20241219	093600	65451820	5060	5060	5060	5060	0
699	20241219	093500	65451820	5060	5060	5060	5060	22
700	20241219	093400	65340500	5060	5060	5060	5060	34
701	20241219	093300	65168460	5060	5060	5060	5060	80
702	20241219	093200	64763660	5060	5060	5060	5060	0
703	20241219	093100	64763660	5060	5060	5060	5060	26
704	20241219	093000	64632100	5060	5060	5060	5060	0
705	20241219	092900	64632100	5060	5060	5060	5060	0
706	20241219	092800	64632100	5060	5060	5060	5060	21
707	20241219	092700	64525840	5060	5060	5060	5060	0
708	20241219	092600	64525840	5060	5060	5060	5060	36
709	20241219	092500	64343680	5030	5030	5030	5030	0
710	20241219	092400	64343680	5030	5030	5030	5030	0
711	20241219	092300	64343680	5030	5030	5030	5030	15
712	20241219	092200	64268230	5060	5060	5060	5060	1
713	20241219	092100	64263170	5050	5050	5050	5050	4
714	20241219	092000	64242970	5040	5040	5040	5040	0
715	20241219	091900	64242970	5040	5040	5040	5040	134
716	20241219	091800	63567610	5040	5020	5040	5020	136
717	20241219	091700	62882490	5030	5030	5030	5030	0
718	20241219	091600	62882490	5030	5030	5030	5030	573
719	20241219	091500	60000300	5030	5030	5030	5030	8
720	20241219	091400	59960060	5030	5030	5030	5030	0
721	20241219	091300	59960060	5030	5030	5030	5030	0
722	20241219	091200	59960060	5030	5030	5030	5030	0
723	20241219	091100	59960060	5030	5030	5030	5030	0
724	20241219	091000	59960060	5030	5030	5030	5030	0
725	20241219	090900	59960060	5030	5030	5030	5030	0
726	20241219	090800	59960060	5030	5010	5030	5010	303
727	20241219	090700	58440990	5010	5000	5010	5000	77
728	20241219	090600	58055500	5000	5030	5030	5000	16
729	20241219	090500	57975470	4995	5000	5000	4995	1790
730	20241219	090400	49025500	5010	5030	5040	5010	1863
731	20241219	090300	39689180	5040	5060	5060	5000	7354
732	20241219	090200	2745330	5060	5060	5060	5060	50
733	20241219	090100	2492330	5100	5090	5100	5070	214
734	20241219	090000	1405190	5100	5110	5110	5100	275