KissMeData/043650/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192800	107925640	4745	4745	4745	4745	1559
3	20241224	192700	107925640	4745	4745	4745	4745	0
4	20241224	192600	107925640	4745	4745	4745	4745	0
5	20241224	192500	107925640	4745	4745	4745	4745	0
6	20241224	192400	107925640	4745	4745	4745	4745	0
7	20241224	192300	107925640	4745	4745	4745	4745	0
8	20241224	192200	107925640	4745	4745	4745	4745	0
9	20241224	192100	107925640	4745	4745	4745	4745	0
10	20241224	192000	107925640	4745	4745	4745	4745	0
11	20241224	191900	107925640	4745	4745	4745	4745	0
12	20241224	191800	107925640	4745	4745	4745	4745	0
13	20241224	191700	107925640	4745	4745	4745	4745	0
14	20241224	191600	107925640	4745	4745	4745	4745	0
15	20241224	191500	107925640	4745	4745	4745	4745	0
16	20241224	191400	107925640	4745	4745	4745	4745	0
17	20241224	191300	107925640	4745	4745	4745	4745	0
18	20241224	191200	107925640	4745	4745	4745	4745	0
19	20241224	191100	107925640	4745	4745	4745	4745	0
20	20241224	191000	107925640	4745	4745	4745	4745	0
21	20241224	190900	107925640	4745	4745	4745	4745	0
22	20241224	190800	107925640	4745	4745	4745	4745	0
23	20241224	190700	107925640	4745	4745	4745	4745	0
24	20241224	190600	107925640	4745	4745	4745	4745	0
25	20241224	190500	107925640	4745	4745	4745	4745	0
26	20241224	190400	107925640	4745	4745	4745	4745	0
27	20241224	190300	107925640	4745	4745	4745	4745	0
28	20241224	190200	107925640	4745	4745	4745	4745	0
29	20241224	190100	107925640	4745	4745	4745	4745	0
30	20241224	190000	107925640	4745	4745	4745	4745	0
31	20241224	185900	107925640	4745	4745	4745	4745	0
32	20241224	185800	107925640	4745	4745	4745	4745	1559
33	20241224	185700	107925640	4745	4745	4745	4745	0
34	20241224	185600	107925640	4745	4745	4745	4745	0
35	20241224	185500	107925640	4745	4745	4745	4745	0
36	20241224	185400	107925640	4745	4745	4745	4745	0
37	20241224	185300	107925640	4745	4745	4745	4745	0
38	20241224	185200	107925640	4745	4745	4745	4745	0
39	20241224	185100	107925640	4745	4745	4745	4745	0
40	20241224	185000	107925640	4745	4745	4745	4745	0
41	20241224	184900	107925640	4745	4745	4745	4745	0
42	20241224	184800	107925640	4745	4745	4745	4745	0
43	20241224	184700	107925640	4745	4745	4745	4745	0
44	20241224	184600	107925640	4745	4745	4745	4745	0
45	20241224	184500	107925640	4745	4745	4745	4745	0
46	20241224	184400	107925640	4745	4745	4745	4745	0
47	20241224	184300	107925640	4745	4745	4745	4745	0
48	20241224	184200	107925640	4745	4745	4745	4745	0
49	20241224	184100	107925640	4745	4745	4745	4745	0
50	20241224	184000	107925640	4745	4745	4745	4745	0
51	20241224	183900	107925640	4745	4745	4745	4745	0
52	20241224	183800	107925640	4745	4745	4745	4745	0
53	20241224	183700	107925640	4745	4745	4745	4745	0
54	20241224	183600	107925640	4745	4745	4745	4745	0
55	20241224	183500	107925640	4745	4745	4745	4745	0
56	20241224	183400	107925640	4745	4745	4745	4745	0
57	20241224	183300	107925640	4745	4745	4745	4745	0
58	20241224	183200	107925640	4745	4745	4745	4745	0
59	20241224	183100	107925640	4745	4745	4745	4745	0
60	20241224	183000	107925640	4745	4745	4745	4745	0
61	20241224	182900	107925640	4745	4745	4745	4745	0
62	20241224	182800	107925640	4745	4745	4745	4745	1559
63	20241224	182700	107925640	4745	4745	4745	4745	0
64	20241224	182600	107925640	4745	4745	4745	4745	0
65	20241224	182500	107925640	4745	4745	4745	4745	0
66	20241224	182400	107925640	4745	4745	4745	4745	0
67	20241224	182300	107925640	4745	4745	4745	4745	0
68	20241224	182200	107925640	4745	4745	4745	4745	0
69	20241224	182100	107925640	4745	4745	4745	4745	0
70	20241224	182000	107925640	4745	4745	4745	4745	0
71	20241224	181900	107925640	4745	4745	4745	4745	0
72	20241224	181800	107925640	4745	4745	4745	4745	0
73	20241224	181700	107925640	4745	4745	4745	4745	0
74	20241224	181600	107925640	4745	4745	4745	4745	0
75	20241224	181500	107925640	4745	4745	4745	4745	0
76	20241224	181400	107925640	4745	4745	4745	4745	0
77	20241224	181300	107925640	4745	4745	4745	4745	0
78	20241224	181200	107925640	4745	4745	4745	4745	0
79	20241224	181100	107925640	4745	4745	4745	4745	0
80	20241224	181000	107925640	4745	4745	4745	4745	0
81	20241224	180900	107925640	4745	4745	4745	4745	0
82	20241224	180800	107925640	4745	4745	4745	4745	0
83	20241224	180700	107925640	4745	4745	4745	4745	0
84	20241224	180600	107925640	4745	4745	4745	4745	0
85	20241224	180500	107925640	4745	4745	4745	4745	0
86	20241224	180400	107925640	4745	4745	4745	4745	0
87	20241224	180300	107925640	4745	4745	4745	4745	0
88	20241224	180200	107925640	4745	4745	4745	4745	0
89	20241224	180100	107925640	4745	4745	4745	4745	0
90	20241224	180000	107925640	4745	4745	4745	4745	0
91	20241224	175900	107925640	4745	4745	4745	4745	0
92	20241224	175800	107925640	4745	4745	4745	4745	1559
93	20241224	175700	107925640	4745	4745	4745	4745	0
94	20241224	175600	107925640	4745	4745	4745	4745	0
95	20241224	175500	107925640	4745	4745	4745	4745	0
96	20241224	175400	107925640	4745	4745	4745	4745	0
97	20241224	175300	107925640	4745	4745	4745	4745	0
98	20241224	175200	107925640	4745	4745	4745	4745	0
99	20241224	175100	107925640	4745	4745	4745	4745	0
100	20241224	175000	107925640	4745	4745	4745	4745	0
101	20241224	174900	107925640	4745	4745	4745	4745	0
102	20241224	174800	107925640	4745	4745	4745	4745	0
103	20241224	174700	107925640	4745	4745	4745	4745	0
104	20241224	174600	107925640	4745	4745	4745	4745	0
105	20241224	174500	107925640	4745	4745	4745	4745	0
106	20241224	174400	107925640	4745	4745	4745	4745	0
107	20241224	174300	107925640	4745	4745	4745	4745	0
108	20241224	174200	107925640	4745	4745	4745	4745	0
109	20241224	174100	107925640	4745	4745	4745	4745	0
110	20241224	174000	107925640	4745	4745	4745	4745	0
111	20241224	173900	107925640	4745	4745	4745	4745	0
112	20241224	173800	107925640	4745	4745	4745	4745	0
113	20241224	173700	107925640	4745	4745	4745	4745	0
114	20241224	173600	107925640	4745	4745	4745	4745	0
115	20241224	173500	107925640	4745	4745	4745	4745	0
116	20241224	173400	107925640	4745	4745	4745	4745	0
117	20241224	173300	107925640	4745	4745	4745	4745	0
118	20241224	173200	107925640	4745	4745	4745	4745	0
119	20241224	173100	107925640	4745	4745	4745	4745	0
120	20241224	173000	107925640	4745	4745	4745	4745	0
121	20241224	172900	107925640	4745	4745	4745	4745	0
122	20241224	172800	107925640	4745	4745	4745	4745	1559
123	20241224	172700	107925640	4745	4745	4745	4745	0
124	20241224	172600	107925640	4745	4745	4745	4745	0
125	20241224	172500	107925640	4745	4745	4745	4745	0
126	20241224	172400	107925640	4745	4745	4745	4745	0
127	20241224	172300	107925640	4745	4745	4745	4745	0
128	20241224	172200	107925640	4745	4745	4745	4745	0
129	20241224	172100	107925640	4745	4745	4745	4745	0
130	20241224	172000	107925640	4745	4745	4745	4745	0
131	20241224	171900	107925640	4745	4745	4745	4745	0
132	20241224	171800	107925640	4745	4745	4745	4745	0
133	20241224	171700	107925640	4745	4745	4745	4745	0
134	20241224	171600	107925640	4745	4745	4745	4745	0
135	20241224	171500	107925640	4745	4745	4745	4745	0
136	20241224	171400	107925640	4745	4745	4745	4745	0
137	20241224	171300	107925640	4745	4745	4745	4745	0
138	20241224	171200	107925640	4745	4745	4745	4745	0
139	20241224	171100	107925640	4745	4745	4745	4745	0
140	20241224	171000	107925640	4745	4745	4745	4745	0
141	20241224	170900	107925640	4745	4745	4745	4745	0
142	20241224	170800	107925640	4745	4745	4745	4745	0
143	20241224	170700	107925640	4745	4745	4745	4745	0
144	20241224	170600	107925640	4745	4745	4745	4745	0
145	20241224	170500	107925640	4745	4745	4745	4745	0
146	20241224	170400	107925640	4745	4745	4745	4745	0
147	20241224	170300	107925640	4745	4745	4745	4745	0
148	20241224	170200	107925640	4745	4745	4745	4745	0
149	20241224	170100	107925640	4745	4745	4745	4745	0
150	20241224	170000	107925640	4745	4745	4745	4745	0
151	20241224	165900	107925640	4745	4745	4745	4745	0
152	20241224	165800	107925640	4745	4745	4745	4745	1559
153	20241224	165700	107925640	4745	4745	4745	4745	0
154	20241224	165600	107925640	4745	4745	4745	4745	0
155	20241224	165500	107925640	4745	4745	4745	4745	0
156	20241224	165400	107925640	4745	4745	4745	4745	0
157	20241224	165300	107925640	4745	4745	4745	4745	0
158	20241224	165200	107925640	4745	4745	4745	4745	0
159	20241224	165100	107925640	4745	4745	4745	4745	0
160	20241224	165000	107925640	4745	4745	4745	4745	0
161	20241224	164900	107925640	4745	4745	4745	4745	0
162	20241224	164800	107925640	4745	4745	4745	4745	0
163	20241224	164700	107925640	4745	4745	4745	4745	0
164	20241224	164600	107925640	4745	4745	4745	4745	0
165	20241224	164500	107925640	4745	4745	4745	4745	0
166	20241224	164400	107925640	4745	4745	4745	4745	0
167	20241224	164300	107925640	4745	4745	4745	4745	0
168	20241224	164200	107925640	4745	4745	4745	4745	0
169	20241224	164100	107925640	4745	4745	4745	4745	0
170	20241224	164000	107925640	4745	4745	4745	4745	0
171	20241224	163900	107925640	4745	4745	4745	4745	0
172	20241224	163800	107925640	4745	4745	4745	4745	0
173	20241224	163700	107925640	4745	4745	4745	4745	0
174	20241224	163600	107925640	4745	4745	4745	4745	0
175	20241224	163500	107925640	4745	4745	4745	4745	0
176	20241224	163400	107925640	4745	4745	4745	4745	0
177	20241224	163300	107925640	4745	4745	4745	4745	0
178	20241224	163200	107925640	4745	4745	4745	4745	0
179	20241224	163100	107925640	4745	4745	4745	4745	0
180	20241224	163000	107925640	4745	4745	4745	4745	0
181	20241224	162900	107925640	4745	4745	4745	4745	0
182	20241224	162800	107925640	4745	4745	4745	4745	1559
183	20241224	162700	107925640	4745	4745	4745	4745	0
184	20241224	162600	107925640	4745	4745	4745	4745	0
185	20241224	162500	107925640	4745	4745	4745	4745	0
186	20241224	162400	107925640	4745	4745	4745	4745	0
187	20241224	162300	107925640	4745	4745	4745	4745	0
188	20241224	162200	107925640	4745	4745	4745	4745	0
189	20241224	162100	107925640	4745	4745	4745	4745	0
190	20241224	162000	107925640	4745	4745	4745	4745	0
191	20241224	161900	107925640	4745	4745	4745	4745	0
192	20241224	161800	107925640	4745	4745	4745	4745	0
193	20241224	161700	107925640	4745	4745	4745	4745	0
194	20241224	161600	107925640	4745	4745	4745	4745	0
195	20241224	161500	107925640	4745	4745	4745	4745	0
196	20241224	161400	107925640	4745	4745	4745	4745	0
197	20241224	161300	107925640	4745	4745	4745	4745	0
198	20241224	161200	107925640	4745	4745	4745	4745	0
199	20241224	161100	107925640	4745	4745	4745	4745	0
200	20241224	161000	107925640	4745	4745	4745	4745	0
201	20241224	160900	107925640	4745	4745	4745	4745	0
202	20241224	160800	107925640	4745	4745	4745	4745	0
203	20241224	160700	107925640	4745	4745	4745	4745	0
204	20241224	160600	107925640	4745	4745	4745	4745	0
205	20241224	160500	107925640	4745	4745	4745	4745	0
206	20241224	160400	107925640	4745	4745	4745	4745	0
207	20241224	160300	107925640	4745	4745	4745	4745	0
208	20241224	160200	107925640	4745	4745	4745	4745	0
209	20241224	160100	107925640	4745	4745	4745	4745	0
210	20241224	160000	107925640	4745	4745	4745	4745	0
211	20241224	155900	107925640	4745	4745	4745	4745	0
212	20241224	155800	107925640	4745	4745	4745	4745	1559
213	20241224	155700	107925640	4745	4745	4745	4745	0
214	20241224	155600	107925640	4745	4745	4745	4745	0
215	20241224	155500	107925640	4745	4745	4745	4745	0
216	20241224	155400	107925640	4745	4745	4745	4745	0
217	20241224	155300	107925640	4745	4745	4745	4745	0
218	20241224	155200	107925640	4745	4745	4745	4745	0
219	20241224	155100	107925640	4745	4745	4745	4745	0
220	20241224	155000	107925640	4745	4745	4745	4745	0
221	20241224	154900	107925640	4745	4745	4745	4745	0
222	20241224	154800	107925640	4745	4745	4745	4745	0
223	20241224	154700	107925640	4745	4745	4745	4745	0
224	20241224	154600	107925640	4745	4745	4745	4745	0
225	20241224	154500	107925640	4745	4745	4745	4745	0
226	20241224	154400	107925640	4745	4745	4745	4745	0
227	20241224	154300	107925640	4745	4745	4745	4745	0
228	20241224	154200	107925640	4745	4745	4745	4745	0
229	20241224	154100	107925640	4745	4745	4745	4745	0
230	20241224	154000	107925640	4745	4745	4745	4745	0
231	20241224	153900	107925640	4745	4745	4745	4745	0
232	20241224	153800	107925640	4745	4745	4745	4745	0
233	20241224	153700	107925640	4745	4745	4745	4745	0
234	20241224	153600	107925640	4745	4745	4745	4745	0
235	20241224	153500	107925640	4745	4745	4745	4745	0
236	20241224	153400	107925640	4745	4745	4745	4745	0
237	20241224	153300	107925640	4745	4745	4745	4745	0
238	20241224	153200	107925640	4745	4745	4745	4745	0
239	20241224	153100	107925640	4745	4745	4745	4745	0
240	20241224	153000	107925640	4745	4745	4745	4745	1559
241	20241224	152900	100528185	4745	4745	4745	4745	0
242	20241224	152800	100528185	4745	4745	4745	4745	0
243	20241224	152700	100528185	4745	4745	4745	4745	0
244	20241224	152600	100528185	4745	4745	4745	4745	0
245	20241224	152500	100528185	4745	4745	4745	4745	0
246	20241224	152400	100528185	4745	4745	4745	4745	0
247	20241224	152300	100528185	4745	4745	4745	4745	0
248	20241224	152200	100528185	4745	4745	4745	4745	0
249	20241224	152100	100528185	4745	4745	4745	4745	0
250	20241224	152000	100528185	4745	4745	4745	4745	0
251	20241224	151900	100528185	4745	4745	4745	4745	24
252	20241224	151800	100414305	4745	4745	4745	4745	0
253	20241224	151700	100414305	4745	4745	4745	4745	0
254	20241224	151600	100414305	4745	4745	4745	4745	1058
255	20241224	151500	95394095	4750	4750	4750	4750	124
256	20241224	151400	94805095	4750	4750	4750	4750	0
257	20241224	151300	94805095	4750	4750	4750	4750	63
258	20241224	151200	94505845	4750	4750	4750	4750	23
259	20241224	151100	94396595	4750	4750	4750	4750	27
260	20241224	151000	94268345	4750	4750	4750	4750	0
261	20241224	150900	94268345	4750	4750	4750	4750	49
262	20241224	150800	94035595	4745	4745	4745	4745	0
263	20241224	150700	94035595	4745	4745	4745	4745	2
264	20241224	150600	94026105	4750	4750	4750	4750	0
265	20241224	150500	94026105	4750	4750	4750	4750	0
266	20241224	150400	94026105	4750	4750	4750	4750	1
267	20241224	150300	94021355	4740	4740	4740	4740	0
268	20241224	150200	94021355	4740	4740	4740	4740	0
269	20241224	150100	94021355	4740	4740	4740	4740	0
270	20241224	150000	94021355	4740	4740	4740	4740	0
271	20241224	145900	94021355	4740	4740	4740	4740	0
272	20241224	145800	94021355	4740	4740	4740	4740	0
273	20241224	145700	94021355	4740	4740	4740	4740	0
274	20241224	145600	94021355	4740	4740	4740	4740	0
275	20241224	145500	94021355	4740	4750	4750	4740	11
276	20241224	145400	93969195	4755	4755	4755	4755	0
277	20241224	145300	93969195	4755	4755	4755	4755	0
278	20241224	145200	93969195	4755	4755	4755	4755	2
279	20241224	145100	93959685	4755	4755	4755	4755	0
280	20241224	145000	93959685	4755	4755	4755	4755	0
281	20241224	144900	93959685	4755	4755	4755	4755	0
282	20241224	144800	93959685	4755	4755	4755	4755	0
283	20241224	144700	93959685	4755	4755	4755	4755	0
284	20241224	144600	93959685	4755	4755	4755	4755	1
285	20241224	144500	93954930	4750	4750	4750	4750	0
286	20241224	144400	93954930	4750	4750	4750	4750	0
287	20241224	144300	93954930	4750	4750	4750	4750	0
288	20241224	144200	93954930	4750	4750	4750	4750	0
289	20241224	144100	93954930	4750	4750	4750	4750	0
290	20241224	144000	93954930	4750	4750	4750	4750	0
291	20241224	143900	93954930	4750	4750	4750	4750	224
292	20241224	143800	92890930	4755	4755	4755	4755	0
293	20241224	143700	92890930	4755	4755	4755	4755	0
294	20241224	143600	92890930	4755	4755	4755	4755	0
295	20241224	143500	92890930	4755	4755	4755	4755	20
296	20241224	143400	92795830	4750	4750	4750	4750	0
297	20241224	143300	92795830	4750	4750	4750	4750	200
298	20241224	143200	91845830	4750	4750	4750	4750	0
299	20241224	143100	91845830	4750	4750	4750	4750	0
300	20241224	143000	91845830	4750	4750	4750	4750	9
301	20241224	142900	91803080	4750	4760	4760	4750	205
302	20241224	142800	90829280	4760	4760	4760	4760	0
303	20241224	142700	90829280	4760	4760	4760	4760	0
304	20241224	142600	90829280	4760	4755	4760	4755	200
305	20241224	142500	89877985	4755	4755	4755	4755	0
306	20241224	142400	89877985	4755	4755	4755	4755	0
307	20241224	142300	89877985	4755	4755	4755	4755	0
308	20241224	142200	89877985	4755	4755	4755	4755	1
309	20241224	142100	89873230	4755	4755	4755	4755	0
310	20241224	142000	89873230	4755	4755	4755	4755	0
311	20241224	141900	89873230	4755	4755	4755	4755	0
312	20241224	141800	89873230	4755	4755	4755	4755	20
313	20241224	141700	89778130	4755	4755	4755	4755	8
314	20241224	141600	89740090	4750	4750	4750	4750	5
315	20241224	141500	89716340	4755	4755	4755	4755	0
316	20241224	141400	89716340	4755	4755	4755	4755	0
317	20241224	141300	89716340	4755	4755	4755	4755	0
318	20241224	141200	89716340	4755	4755	4755	4755	0
319	20241224	141100	89716340	4755	4755	4755	4755	105
320	20241224	141000	89217065	4750	4750	4750	4750	0
321	20241224	140900	89217065	4750	4750	4750	4750	0
322	20241224	140800	89217065	4750	4750	4750	4750	0
323	20241224	140700	89217065	4750	4750	4750	4750	0
324	20241224	140600	89217065	4750	4750	4750	4750	0
325	20241224	140500	89217065	4750	4750	4750	4750	0
326	20241224	140400	89217065	4750	4750	4750	4750	10
327	20241224	140300	89169565	4750	4750	4750	4750	0
328	20241224	140200	89169565	4750	4750	4750	4750	0
329	20241224	140100	89169565	4750	4750	4750	4750	0
330	20241224	140000	89169565	4750	4750	4750	4750	0
331	20241224	135900	89169565	4750	4750	4750	4750	0
332	20241224	135800	89169565	4750	4750	4750	4750	0
333	20241224	135700	89169565	4750	4750	4750	4750	0
334	20241224	135600	89169565	4750	4750	4750	4750	0
335	20241224	135500	89169565	4750	4750	4750	4750	0
336	20241224	135400	89169565	4750	4750	4750	4750	0
337	20241224	135300	89169565	4750	4750	4750	4750	0
338	20241224	135200	89169565	4750	4750	4750	4750	0
339	20241224	135100	89169565	4750	4750	4750	4750	0
340	20241224	135000	89169565	4750	4750	4750	4750	0
341	20241224	134900	89169565	4750	4750	4750	4750	0
342	20241224	134800	89169565	4750	4745	4750	4745	157
343	20241224	134700	88423925	4745	4745	4745	4745	0
344	20241224	134600	88423925	4745	4745	4745	4745	0
345	20241224	134500	88423925	4745	4745	4745	4745	50
346	20241224	134400	88186675	4735	4735	4735	4735	22
347	20241224	134300	88082505	4735	4735	4735	4735	0
348	20241224	134200	88082505	4735	4735	4735	4735	0
349	20241224	134100	88082505	4735	4735	4735	4735	0
350	20241224	134000	88082505	4735	4735	4735	4735	0
351	20241224	133900	88082505	4735	4735	4735	4735	1
352	20241224	133800	88077770	4725	4725	4725	4725	77
353	20241224	133700	87713945	4725	4725	4725	4725	0
354	20241224	133600	87713945	4725	4730	4730	4725	300
355	20241224	133500	86296240	4735	4735	4735	4735	0
356	20241224	133400	86296240	4735	4735	4735	4735	0
357	20241224	133300	86296240	4735	4735	4735	4735	0
358	20241224	133200	86296240	4735	4735	4735	4735	0
359	20241224	133100	86296240	4735	4735	4735	4735	0
360	20241224	133000	86296240	4735	4735	4735	4735	0
361	20241224	132900	86296240	4735	4735	4735	4735	0
362	20241224	132800	86296240	4735	4735	4735	4735	0
363	20241224	132700	86296240	4735	4735	4735	4735	25
364	20241224	132600	86177865	4735	4735	4735	4735	0
365	20241224	132500	86177865	4735	4725	4735	4720	295
366	20241224	132400	84785290	4730	4745	4745	4730	4534
367	20241224	132300	63278920	4750	4750	4750	4750	0
368	20241224	132200	63278920	4750	4750	4750	4750	0
369	20241224	132100	63278920	4750	4750	4750	4750	51
370	20241224	132000	63036670	4745	4745	4745	4745	163
371	20241224	131900	62263235	4745	4745	4745	4745	0
372	20241224	131800	62263235	4745	4745	4745	4745	1
373	20241224	131700	62258490	4750	4750	4750	4750	0
374	20241224	131600	62258490	4750	4750	4750	4750	0
375	20241224	131500	62258490	4750	4750	4750	4750	0
376	20241224	131400	62258490	4750	4750	4750	4750	2
377	20241224	131300	62248990	4750	4750	4750	4750	0
378	20241224	131200	62248990	4750	4750	4750	4750	0
379	20241224	131100	62248990	4750	4750	4750	4750	0
380	20241224	131000	62248990	4750	4750	4750	4750	0
381	20241224	130900	62248990	4750	4750	4750	4750	0
382	20241224	130800	62248990	4750	4750	4750	4750	0
383	20241224	130700	62248990	4750	4750	4750	4750	0
384	20241224	130600	62248990	4750	4750	4750	4750	0
385	20241224	130500	62248990	4750	4750	4750	4750	0
386	20241224	130400	62248990	4750	4750	4750	4750	0
387	20241224	130300	62248990	4750	4750	4750	4750	0
388	20241224	130200	62248990	4750	4750	4750	4750	0
389	20241224	130100	62248990	4750	4750	4750	4750	0
390	20241224	130000	62248990	4750	4750	4750	4750	0
391	20241224	125900	62248990	4750	4750	4750	4750	0
392	20241224	125800	62248990	4750	4750	4750	4750	0
393	20241224	125700	62248990	4750	4750	4750	4750	0
394	20241224	125600	62248990	4750	4750	4750	4750	0
395	20241224	125500	62248990	4750	4750	4750	4750	0
396	20241224	125400	62248990	4750	4750	4750	4750	0
397	20241224	125300	62248990	4750	4750	4750	4750	0
398	20241224	125200	62248990	4750	4750	4750	4750	0
399	20241224	125100	62248990	4750	4750	4750	4750	0
400	20241224	125000	62248990	4750	4750	4750	4750	67
401	20241224	124900	61930740	4755	4755	4755	4755	0
402	20241224	124800	61930740	4755	4755	4755	4755	0
403	20241224	124700	61930740	4755	4755	4755	4755	5
404	20241224	124600	61906965	4755	4755	4755	4755	1
405	20241224	124500	61902210	4755	4755	4755	4755	0
406	20241224	124400	61902210	4755	4755	4755	4755	0
407	20241224	124300	61902210	4755	4755	4755	4755	0
408	20241224	124200	61902210	4755	4755	4755	4755	0
409	20241224	124100	61902210	4755	4755	4755	4755	0
410	20241224	124000	61902210	4755	4755	4755	4755	0
411	20241224	123900	61902210	4755	4755	4755	4755	0
412	20241224	123800	61902210	4755	4755	4755	4755	0
413	20241224	123700	61902210	4755	4755	4755	4755	0
414	20241224	123600	61902210	4755	4755	4755	4755	0
415	20241224	123500	61902210	4755	4755	4755	4755	0
416	20241224	123400	61902210	4755	4755	4755	4755	758
417	20241224	123300	58297920	4760	4760	4760	4760	0
418	20241224	123200	58297920	4760	4760	4760	4760	2
419	20241224	123100	58288400	4760	4760	4760	4760	2
420	20241224	123000	58278880	4765	4765	4765	4765	0
421	20241224	122900	58278880	4765	4765	4765	4765	0
422	20241224	122800	58278880	4765	4765	4765	4765	1
423	20241224	122700	58274115	4760	4760	4760	4760	0
424	20241224	122600	58274115	4760	4760	4760	4760	0
425	20241224	122500	58274115	4760	4760	4760	4760	0
426	20241224	122400	58274115	4760	4760	4760	4760	0
427	20241224	122300	58274115	4760	4760	4760	4760	0
428	20241224	122200	58274115	4760	4760	4760	4760	0
429	20241224	122100	58274115	4760	4760	4760	4760	0
430	20241224	122000	58274115	4760	4760	4760	4760	0
431	20241224	121900	58274115	4760	4760	4760	4760	74
432	20241224	121800	57921875	4770	4770	4770	4770	0
433	20241224	121700	57921875	4770	4770	4770	4770	0
434	20241224	121600	57921875	4770	4770	4770	4770	0
435	20241224	121500	57921875	4770	4770	4770	4770	0
436	20241224	121400	57921875	4770	4770	4770	4770	0
437	20241224	121300	57921875	4770	4770	4770	4770	0
438	20241224	121200	57921875	4770	4770	4770	4770	0
439	20241224	121100	57921875	4770	4770	4770	4770	0
440	20241224	121000	57921875	4770	4770	4770	4770	0
441	20241224	120900	57921875	4770	4770	4770	4770	0
442	20241224	120800	57921875	4770	4770	4770	4770	0
443	20241224	120700	57921875	4770	4770	4770	4770	0
444	20241224	120600	57921875	4770	4770	4770	4770	1
445	20241224	120500	57917105	4760	4760	4760	4760	0
446	20241224	120400	57917105	4760	4760	4760	4760	0
447	20241224	120300	57917105	4760	4760	4760	4760	0
448	20241224	120200	57917105	4760	4760	4760	4760	0
449	20241224	120100	57917105	4760	4760	4760	4760	49
450	20241224	120000	57683865	4770	4770	4770	4770	0
451	20241224	115900	57683865	4770	4770	4770	4770	0
452	20241224	115800	57683865	4770	4770	4770	4770	0
453	20241224	115700	57683865	4770	4770	4770	4770	42
454	20241224	115600	57483525	4765	4765	4765	4765	2
455	20241224	115500	57473995	4760	4760	4760	4760	1
456	20241224	115400	57469235	4760	4760	4760	4760	1
457	20241224	115300	57464475	4770	4770	4770	4770	0
458	20241224	115200	57464475	4770	4770	4770	4770	1
459	20241224	115100	57459705	4770	4770	4770	4770	0
460	20241224	115000	57459705	4770	4770	4770	4770	0
461	20241224	114900	57459705	4770	4770	4770	4770	0
462	20241224	114800	57459705	4770	4770	4770	4770	1
463	20241224	114700	57454935	4765	4765	4765	4765	0
464	20241224	114600	57454935	4765	4765	4765	4765	0
465	20241224	114500	57454935	4765	4765	4765	4765	0
466	20241224	114400	57454935	4765	4765	4765	4765	24
467	20241224	114300	57340575	4765	4765	4765	4765	0
468	20241224	114200	57340575	4765	4765	4765	4765	0
469	20241224	114100	57340575	4765	4765	4765	4765	0
470	20241224	114000	57340575	4765	4765	4765	4765	0
471	20241224	113900	57340575	4765	4765	4765	4765	0
472	20241224	113800	57340575	4765	4765	4765	4765	0
473	20241224	113700	57340575	4765	4765	4765	4765	0
474	20241224	113600	57340575	4765	4765	4765	4765	0
475	20241224	113500	57340575	4765	4765	4765	4765	0
476	20241224	113400	57340575	4765	4750	4765	4750	732
477	20241224	113300	53855695	4755	4755	4755	4755	0
478	20241224	113200	53855695	4755	4755	4755	4755	0
479	20241224	113100	53855695	4755	4755	4755	4755	0
480	20241224	113000	53855695	4755	4755	4755	4755	0
481	20241224	112900	53855695	4755	4755	4755	4755	0
482	20241224	112800	53855695	4755	4755	4755	4755	0
483	20241224	112700	53855695	4755	4755	4755	4755	0
484	20241224	112600	53855695	4755	4755	4755	4755	1
485	20241224	112500	53850940	4750	4750	4750	4750	0
486	20241224	112400	53850940	4750	4750	4750	4750	0
487	20241224	112300	53850940	4750	4750	4750	4750	0
488	20241224	112200	53850940	4750	4750	4750	4750	219
489	20241224	112100	52810690	4750	4750	4750	4750	1001
490	20241224	112000	48055940	4750	4750	4750	4750	38
491	20241224	111900	47875440	4745	4745	4745	4745	52
492	20241224	111800	47628700	4745	4745	4745	4745	0
493	20241224	111700	47628700	4745	4745	4745	4745	0
494	20241224	111600	47628700	4745	4745	4745	4745	1
495	20241224	111500	47623955	4750	4750	4750	4750	0
496	20241224	111400	47623955	4750	4750	4750	4750	0
497	20241224	111300	47623955	4750	4750	4750	4750	0
498	20241224	111200	47623955	4750	4750	4750	4750	0
499	20241224	111100	47623955	4750	4750	4750	4750	0
500	20241224	111000	47623955	4750	4750	4750	4750	0
501	20241224	110900	47623955	4750	4750	4750	4750	0
502	20241224	110800	47623955	4750	4750	4750	4750	0
503	20241224	110700	47623955	4750	4750	4750	4750	0
504	20241224	110600	47623955	4750	4750	4750	4750	0
505	20241224	110500	47623955	4750	4750	4750	4750	0
506	20241224	110400	47623955	4750	4750	4750	4750	0
507	20241224	110300	47623955	4750	4750	4750	4750	0
508	20241224	110200	47623955	4750	4750	4750	4750	2
509	20241224	110100	47614455	4750	4750	4750	4750	0
510	20241224	110000	47614455	4750	4750	4750	4750	0
511	20241224	105900	47614455	4750	4750	4750	4750	0
512	20241224	105800	47614455	4750	4750	4750	4750	0
513	20241224	105700	47614455	4750	4750	4750	4750	0
514	20241224	105600	47614455	4750	4750	4750	4750	0
515	20241224	105500	47614455	4750	4750	4750	4750	0
516	20241224	105400	47614455	4750	4750	4750	4750	0
517	20241224	105300	47614455	4750	4750	4750	4750	2
518	20241224	105200	47604955	4755	4755	4755	4755	0
519	20241224	105100	47604955	4755	4755	4755	4755	0
520	20241224	105000	47604955	4755	4755	4755	4755	23
521	20241224	104900	47495590	4755	4755	4755	4755	23
522	20241224	104800	47386225	4745	4745	4745	4745	0
523	20241224	104700	47386225	4745	4745	4745	4745	74
524	20241224	104600	47035095	4745	4745	4745	4745	0
525	20241224	104500	47035095	4745	4745	4745	4745	0
526	20241224	104400	47035095	4745	4745	4745	4745	0
527	20241224	104300	47035095	4745	4745	4745	4745	1
528	20241224	104200	47030350	4730	4730	4730	4730	0
529	20241224	104100	47030350	4730	4730	4730	4730	26
530	20241224	104000	46907370	4735	4735	4735	4735	0
531	20241224	103900	46907370	4735	4735	4735	4735	0
532	20241224	103800	46907370	4735	4730	4735	4730	338
533	20241224	103700	45307880	4730	4730	4730	4730	1607
534	20241224	103600	37706770	4735	4740	4740	4735	375
535	20241224	103500	35929320	4745	4745	4745	4745	0
536	20241224	103400	35929320	4745	4745	4745	4745	0
537	20241224	103300	35929320	4745	4745	4745	4745	19
538	20241224	103200	35839165	4745	4745	4745	4745	140
539	20241224	103100	35174865	4745	4745	4745	4745	0
540	20241224	103000	35174865	4745	4745	4745	4745	0
541	20241224	102900	35174865	4745	4745	4745	4745	0
542	20241224	102800	35174865	4745	4745	4745	4745	0
543	20241224	102700	35174865	4745	4745	4745	4745	0
544	20241224	102600	35174865	4745	4745	4745	4745	0
545	20241224	102500	35174865	4745	4745	4745	4745	0
546	20241224	102400	35174865	4745	4745	4745	4745	0
547	20241224	102300	35174865	4745	4745	4745	4745	0
548	20241224	102200	35174865	4745	4745	4745	4745	0
549	20241224	102100	35174865	4745	4745	4745	4745	0
550	20241224	102000	35174865	4745	4745	4745	4745	4
551	20241224	101900	35155885	4745	4745	4745	4745	20
552	20241224	101800	35060985	4745	4745	4745	4745	0
553	20241224	101700	35060985	4745	4745	4745	4745	0
554	20241224	101600	35060985	4745	4745	4745	4745	0
555	20241224	101500	35060985	4745	4745	4745	4745	0
556	20241224	101400	35060985	4745	4745	4745	4745	0
557	20241224	101300	35060985	4745	4745	4745	4745	0
558	20241224	101200	35060985	4745	4745	4745	4745	0
559	20241224	101100	35060985	4745	4745	4745	4745	2
560	20241224	101000	35051495	4745	4750	4750	4745	470
561	20241224	100900	32821195	4750	4745	4750	4745	11
562	20241224	100800	32768975	4755	4755	4755	4755	0
563	20241224	100700	32768975	4755	4755	4755	4755	0
564	20241224	100600	32768975	4755	4755	4755	4745	48
565	20241224	100500	32541195	4760	4760	4760	4760	0
566	20241224	100400	32541195	4760	4760	4760	4760	4
567	20241224	100300	32522155	4745	4745	4745	4745	0
568	20241224	100200	32522155	4745	4760	4760	4745	503
569	20241224	100100	30128420	4765	4765	4765	4765	0
570	20241224	100000	30128420	4765	4765	4765	4765	0
571	20241224	095900	30128420	4765	4765	4765	4765	0
572	20241224	095800	30128420	4765	4765	4765	4765	0
573	20241224	095700	30128420	4765	4765	4765	4765	0
574	20241224	095600	30128420	4765	4765	4765	4765	0
575	20241224	095500	30128420	4765	4765	4765	4765	0
576	20241224	095400	30128420	4765	4765	4765	4765	0
577	20241224	095300	30128420	4765	4765	4765	4765	0
578	20241224	095200	30128420	4765	4765	4765	4765	0
579	20241224	095100	30128420	4765	4765	4765	4765	0
580	20241224	095000	30128420	4765	4765	4765	4765	0
581	20241224	094900	30128420	4765	4755	4765	4755	512
582	20241224	094800	27691470	4760	4760	4760	4760	0
583	20241224	094700	27691470	4760	4760	4760	4760	0
584	20241224	094600	27691470	4760	4750	4760	4750	4
585	20241224	094500	27672450	4735	4745	4745	4720	1762
586	20241224	094400	19324555	4745	4760	4760	4745	1087
587	20241224	094300	14164115	4760	4760	4760	4760	1
588	20241224	094200	14159355	4760	4760	4760	4750	102
589	20241224	094100	13674735	4760	4750	4760	4750	70
590	20241224	094000	13342165	4760	4760	4760	4760	0
591	20241224	093900	13342165	4760	4760	4760	4760	1
592	20241224	093800	13337405	4765	4765	4765	4765	0
593	20241224	093700	13337405	4765	4765	4765	4765	35
594	20241224	093600	13170630	4765	4765	4765	4765	7
595	20241224	093500	13137275	4755	4755	4755	4755	0
596	20241224	093400	13137275	4755	4755	4755	4755	0
597	20241224	093300	13137275	4755	4755	4755	4755	216
598	20241224	093200	12110195	4755	4755	4755	4755	0
599	20241224	093100	12110195	4755	4755	4755	4755	501
600	20241224	093000	9727940	4765	4765	4765	4765	0
601	20241224	092900	9727940	4765	4750	4765	4750	233
602	20241224	092800	8620575	4760	4760	4760	4760	0
603	20241224	092700	8620575	4760	4760	4760	4760	0
604	20241224	092600	8620575	4760	4760	4760	4760	0
605	20241224	092500	8620575	4760	4760	4760	4760	0
606	20241224	092400	8620575	4760	4760	4760	4760	0
607	20241224	092300	8620575	4760	4760	4760	4760	0
608	20241224	092200	8620575	4760	4760	4760	4760	30
609	20241224	092100	8477775	4770	4745	4770	4745	119
610	20241224	092000	7912570	4730	4730	4730	4730	0
611	20241224	091900	7912570	4730	4730	4730	4730	0
612	20241224	091800	7912570	4730	4730	4730	4730	832
613	20241224	091700	3977210	4730	4730	4730	4730	0
614	20241224	091600	3977210	4730	4730	4730	4730	0
615	20241224	091500	3977210	4730	4730	4730	4730	0
616	20241224	091400	3977210	4730	4730	4730	4730	0
617	20241224	091300	3977210	4730	4730	4730	4730	0
618	20241224	091200	3977210	4730	4730	4730	4730	0
619	20241224	091100	3977210	4730	4730	4730	4730	0
620	20241224	091000	3977210	4730	4730	4730	4730	453
621	20241224	090900	1834520	4730	4730	4730	4730	118
622	20241224	090800	1276380	4720	4720	4720	4720	11
623	20241224	090700	1224460	4720	4720	4720	4720	0
624	20241224	090600	1224460	4720	4720	4720	4720	160
625	20241224	090500	469260	4740	4740	4740	4740	0
626	20241224	090400	469260	4740	4740	4740	4740	51
627	20241224	090300	227520	4740	4740	4740	4740	0
628	20241224	090200	227520	4740	4740	4740	4740	20
629	20241224	090100	132720	4740	4740	4740	4740	0
630	20241224	090000	132720	4740	4740	4740	4740	28