KissMeData/318000/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211500	180352970	4790	4790	4790	4790	199
3	20241224	211400	180352970	4790	4790	4790	4790	0
4	20241224	211300	180352970	4790	4790	4790	4790	0
5	20241224	211200	180352970	4790	4790	4790	4790	0
6	20241224	211100	180352970	4790	4790	4790	4790	0
7	20241224	211000	180352970	4790	4790	4790	4790	0
8	20241224	210900	180352970	4790	4790	4790	4790	0
9	20241224	210800	180352970	4790	4790	4790	4790	0
10	20241224	210700	180352970	4790	4790	4790	4790	0
11	20241224	210600	180352970	4790	4790	4790	4790	0
12	20241224	210500	180352970	4790	4790	4790	4790	0
13	20241224	210400	180352970	4790	4790	4790	4790	0
14	20241224	210300	180352970	4790	4790	4790	4790	0
15	20241224	210200	180352970	4790	4790	4790	4790	0
16	20241224	210100	180352970	4790	4790	4790	4790	0
17	20241224	210000	180352970	4790	4790	4790	4790	0
18	20241224	205900	180352970	4790	4790	4790	4790	0
19	20241224	205800	180352970	4790	4790	4790	4790	0
20	20241224	205700	180352970	4790	4790	4790	4790	0
21	20241224	205600	180352970	4790	4790	4790	4790	0
22	20241224	205500	180352970	4790	4790	4790	4790	0
23	20241224	205400	180352970	4790	4790	4790	4790	0
24	20241224	205300	180352970	4790	4790	4790	4790	0
25	20241224	205200	180352970	4790	4790	4790	4790	0
26	20241224	205100	180352970	4790	4790	4790	4790	0
27	20241224	205000	180352970	4790	4790	4790	4790	0
28	20241224	204900	180352970	4790	4790	4790	4790	0
29	20241224	204800	180352970	4790	4790	4790	4790	0
30	20241224	204700	180352970	4790	4790	4790	4790	0
31	20241224	204600	180352970	4790	4790	4790	4790	0
32	20241224	204500	180352970	4790	4790	4790	4790	199
33	20241224	204400	180352970	4790	4790	4790	4790	0
34	20241224	204300	180352970	4790	4790	4790	4790	0
35	20241224	204200	180352970	4790	4790	4790	4790	0
36	20241224	204100	180352970	4790	4790	4790	4790	0
37	20241224	204000	180352970	4790	4790	4790	4790	0
38	20241224	203900	180352970	4790	4790	4790	4790	0
39	20241224	203800	180352970	4790	4790	4790	4790	0
40	20241224	203700	180352970	4790	4790	4790	4790	0
41	20241224	203600	180352970	4790	4790	4790	4790	0
42	20241224	203500	180352970	4790	4790	4790	4790	0
43	20241224	203400	180352970	4790	4790	4790	4790	0
44	20241224	203300	180352970	4790	4790	4790	4790	0
45	20241224	203200	180352970	4790	4790	4790	4790	0
46	20241224	203100	180352970	4790	4790	4790	4790	0
47	20241224	203000	180352970	4790	4790	4790	4790	0
48	20241224	202900	180352970	4790	4790	4790	4790	0
49	20241224	202800	180352970	4790	4790	4790	4790	0
50	20241224	202700	180352970	4790	4790	4790	4790	0
51	20241224	202600	180352970	4790	4790	4790	4790	0
52	20241224	202500	180352970	4790	4790	4790	4790	0
53	20241224	202400	180352970	4790	4790	4790	4790	0
54	20241224	202300	180352970	4790	4790	4790	4790	0
55	20241224	202200	180352970	4790	4790	4790	4790	0
56	20241224	202100	180352970	4790	4790	4790	4790	0
57	20241224	202000	180352970	4790	4790	4790	4790	0
58	20241224	201900	180352970	4790	4790	4790	4790	0
59	20241224	201800	180352970	4790	4790	4790	4790	0
60	20241224	201700	180352970	4790	4790	4790	4790	0
61	20241224	201600	180352970	4790	4790	4790	4790	0
62	20241224	201500	180352970	4790	4790	4790	4790	199
63	20241224	201400	180352970	4790	4790	4790	4790	0
64	20241224	201300	180352970	4790	4790	4790	4790	0
65	20241224	201200	180352970	4790	4790	4790	4790	0
66	20241224	201100	180352970	4790	4790	4790	4790	0
67	20241224	201000	180352970	4790	4790	4790	4790	0
68	20241224	200900	180352970	4790	4790	4790	4790	0
69	20241224	200800	180352970	4790	4790	4790	4790	0
70	20241224	200700	180352970	4790	4790	4790	4790	0
71	20241224	200600	180352970	4790	4790	4790	4790	0
72	20241224	200500	180352970	4790	4790	4790	4790	0
73	20241224	200400	180352970	4790	4790	4790	4790	0
74	20241224	200300	180352970	4790	4790	4790	4790	0
75	20241224	200200	180352970	4790	4790	4790	4790	0
76	20241224	200100	180352970	4790	4790	4790	4790	0
77	20241224	200000	180352970	4790	4790	4790	4790	0
78	20241224	195900	180352970	4790	4790	4790	4790	0
79	20241224	195800	180352970	4790	4790	4790	4790	0
80	20241224	195700	180352970	4790	4790	4790	4790	0
81	20241224	195600	180352970	4790	4790	4790	4790	0
82	20241224	195500	180352970	4790	4790	4790	4790	0
83	20241224	195400	180352970	4790	4790	4790	4790	0
84	20241224	195300	180352970	4790	4790	4790	4790	0
85	20241224	195200	180352970	4790	4790	4790	4790	0
86	20241224	195100	180352970	4790	4790	4790	4790	0
87	20241224	195000	180352970	4790	4790	4790	4790	0
88	20241224	194900	180352970	4790	4790	4790	4790	0
89	20241224	194800	180352970	4790	4790	4790	4790	0
90	20241224	194700	180352970	4790	4790	4790	4790	0
91	20241224	194600	180352970	4790	4790	4790	4790	0
92	20241224	194500	180352970	4790	4790	4790	4790	199
93	20241224	194400	180352970	4790	4790	4790	4790	0
94	20241224	194300	180352970	4790	4790	4790	4790	0
95	20241224	194200	180352970	4790	4790	4790	4790	0
96	20241224	194100	180352970	4790	4790	4790	4790	0
97	20241224	194000	180352970	4790	4790	4790	4790	0
98	20241224	193900	180352970	4790	4790	4790	4790	0
99	20241224	193800	180352970	4790	4790	4790	4790	0
100	20241224	193700	180352970	4790	4790	4790	4790	0
101	20241224	193600	180352970	4790	4790	4790	4790	0
102	20241224	193500	180352970	4790	4790	4790	4790	0
103	20241224	193400	180352970	4790	4790	4790	4790	0
104	20241224	193300	180352970	4790	4790	4790	4790	0
105	20241224	193200	180352970	4790	4790	4790	4790	0
106	20241224	193100	180352970	4790	4790	4790	4790	0
107	20241224	193000	180352970	4790	4790	4790	4790	0
108	20241224	192900	180352970	4790	4790	4790	4790	0
109	20241224	192800	180352970	4790	4790	4790	4790	0
110	20241224	192700	180352970	4790	4790	4790	4790	0
111	20241224	192600	180352970	4790	4790	4790	4790	0
112	20241224	192500	180352970	4790	4790	4790	4790	0
113	20241224	192400	180352970	4790	4790	4790	4790	0
114	20241224	192300	180352970	4790	4790	4790	4790	0
115	20241224	192200	180352970	4790	4790	4790	4790	0
116	20241224	192100	180352970	4790	4790	4790	4790	0
117	20241224	192000	180352970	4790	4790	4790	4790	0
118	20241224	191900	180352970	4790	4790	4790	4790	0
119	20241224	191800	180352970	4790	4790	4790	4790	0
120	20241224	191700	180352970	4790	4790	4790	4790	0
121	20241224	191600	180352970	4790	4790	4790	4790	0
122	20241224	191500	180352970	4790	4790	4790	4790	199
123	20241224	191400	180352970	4790	4790	4790	4790	0
124	20241224	191300	180352970	4790	4790	4790	4790	0
125	20241224	191200	180352970	4790	4790	4790	4790	0
126	20241224	191100	180352970	4790	4790	4790	4790	0
127	20241224	191000	180352970	4790	4790	4790	4790	0
128	20241224	190900	180352970	4790	4790	4790	4790	0
129	20241224	190800	180352970	4790	4790	4790	4790	0
130	20241224	190700	180352970	4790	4790	4790	4790	0
131	20241224	190600	180352970	4790	4790	4790	4790	0
132	20241224	190500	180352970	4790	4790	4790	4790	0
133	20241224	190400	180352970	4790	4790	4790	4790	0
134	20241224	190300	180352970	4790	4790	4790	4790	0
135	20241224	190200	180352970	4790	4790	4790	4790	0
136	20241224	190100	180352970	4790	4790	4790	4790	0
137	20241224	190000	180352970	4790	4790	4790	4790	0
138	20241224	185900	180352970	4790	4790	4790	4790	0
139	20241224	185800	180352970	4790	4790	4790	4790	0
140	20241224	185700	180352970	4790	4790	4790	4790	0
141	20241224	185600	180352970	4790	4790	4790	4790	0
142	20241224	185500	180352970	4790	4790	4790	4790	0
143	20241224	185400	180352970	4790	4790	4790	4790	0
144	20241224	185300	180352970	4790	4790	4790	4790	0
145	20241224	185200	180352970	4790	4790	4790	4790	0
146	20241224	185100	180352970	4790	4790	4790	4790	0
147	20241224	185000	180352970	4790	4790	4790	4790	0
148	20241224	184900	180352970	4790	4790	4790	4790	0
149	20241224	184800	180352970	4790	4790	4790	4790	0
150	20241224	184700	180352970	4790	4790	4790	4790	0
151	20241224	184600	180352970	4790	4790	4790	4790	0
152	20241224	184500	180352970	4790	4790	4790	4790	199
153	20241224	184400	180352970	4790	4790	4790	4790	0
154	20241224	184300	180352970	4790	4790	4790	4790	0
155	20241224	184200	180352970	4790	4790	4790	4790	0
156	20241224	184100	180352970	4790	4790	4790	4790	0
157	20241224	184000	180352970	4790	4790	4790	4790	0
158	20241224	183900	180352970	4790	4790	4790	4790	0
159	20241224	183800	180352970	4790	4790	4790	4790	0
160	20241224	183700	180352970	4790	4790	4790	4790	0
161	20241224	183600	180352970	4790	4790	4790	4790	0
162	20241224	183500	180352970	4790	4790	4790	4790	0
163	20241224	183400	180352970	4790	4790	4790	4790	0
164	20241224	183300	180352970	4790	4790	4790	4790	0
165	20241224	183200	180352970	4790	4790	4790	4790	0
166	20241224	183100	180352970	4790	4790	4790	4790	0
167	20241224	183000	180352970	4790	4790	4790	4790	0
168	20241224	182900	180352970	4790	4790	4790	4790	0
169	20241224	182800	180352970	4790	4790	4790	4790	0
170	20241224	182700	180352970	4790	4790	4790	4790	0
171	20241224	182600	180352970	4790	4790	4790	4790	0
172	20241224	182500	180352970	4790	4790	4790	4790	0
173	20241224	182400	180352970	4790	4790	4790	4790	0
174	20241224	182300	180352970	4790	4790	4790	4790	0
175	20241224	182200	180352970	4790	4790	4790	4790	0
176	20241224	182100	180352970	4790	4790	4790	4790	0
177	20241224	182000	180352970	4790	4790	4790	4790	0
178	20241224	181900	180352970	4790	4790	4790	4790	0
179	20241224	181800	180352970	4790	4790	4790	4790	0
180	20241224	181700	180352970	4790	4790	4790	4790	0
181	20241224	181600	180352970	4790	4790	4790	4790	0
182	20241224	181500	180352970	4790	4790	4790	4790	199
183	20241224	181400	180352970	4790	4790	4790	4790	0
184	20241224	181300	180352970	4790	4790	4790	4790	0
185	20241224	181200	180352970	4790	4790	4790	4790	0
186	20241224	181100	180352970	4790	4790	4790	4790	0
187	20241224	181000	180352970	4790	4790	4790	4790	0
188	20241224	180900	180352970	4790	4790	4790	4790	0
189	20241224	180800	180352970	4790	4790	4790	4790	0
190	20241224	180700	180352970	4790	4790	4790	4790	0
191	20241224	180600	180352970	4790	4790	4790	4790	0
192	20241224	180500	180352970	4790	4790	4790	4790	0
193	20241224	180400	180352970	4790	4790	4790	4790	0
194	20241224	180300	180352970	4790	4790	4790	4790	0
195	20241224	180200	180352970	4790	4790	4790	4790	0
196	20241224	180100	180352970	4790	4790	4790	4790	0
197	20241224	180000	180352970	4790	4790	4790	4790	0
198	20241224	175900	180352970	4790	4790	4790	4790	0
199	20241224	175800	180352970	4790	4790	4790	4790	0
200	20241224	175700	180352970	4790	4790	4790	4790	0
201	20241224	175600	180352970	4790	4790	4790	4790	0
202	20241224	175500	180352970	4790	4790	4790	4790	0
203	20241224	175400	180352970	4790	4790	4790	4790	0
204	20241224	175300	180352970	4790	4790	4790	4790	0
205	20241224	175200	180352970	4790	4790	4790	4790	0
206	20241224	175100	180352970	4790	4790	4790	4790	0
207	20241224	175000	180352970	4790	4790	4790	4790	0
208	20241224	174900	180352970	4790	4790	4790	4790	0
209	20241224	174800	180352970	4790	4790	4790	4790	0
210	20241224	174700	180352970	4790	4790	4790	4790	0
211	20241224	174600	180352970	4790	4790	4790	4790	0
212	20241224	174500	180352970	4790	4790	4790	4790	199
213	20241224	174400	180352970	4790	4790	4790	4790	0
214	20241224	174300	180352970	4790	4790	4790	4790	0
215	20241224	174200	180352970	4790	4790	4790	4790	0
216	20241224	174100	180352970	4790	4790	4790	4790	0
217	20241224	174000	180352970	4790	4790	4790	4790	0
218	20241224	173900	180352970	4790	4790	4790	4790	0
219	20241224	173800	180352970	4790	4790	4790	4790	0
220	20241224	173700	180352970	4790	4790	4790	4790	0
221	20241224	173600	180352970	4790	4790	4790	4790	0
222	20241224	173500	180352970	4790	4790	4790	4790	0
223	20241224	173400	180352970	4790	4790	4790	4790	0
224	20241224	173300	180352970	4790	4790	4790	4790	0
225	20241224	173200	180352970	4790	4790	4790	4790	0
226	20241224	173100	180352970	4790	4790	4790	4790	0
227	20241224	173000	180352970	4790	4790	4790	4790	0
228	20241224	172900	180352970	4790	4790	4790	4790	0
229	20241224	172800	180352970	4790	4790	4790	4790	0
230	20241224	172700	180352970	4790	4790	4790	4790	0
231	20241224	172600	180352970	4790	4790	4790	4790	0
232	20241224	172500	180352970	4790	4790	4790	4790	0
233	20241224	172400	180352970	4790	4790	4790	4790	0
234	20241224	172300	180352970	4790	4790	4790	4790	0
235	20241224	172200	180352970	4790	4790	4790	4790	0
236	20241224	172100	180352970	4790	4790	4790	4790	0
237	20241224	172000	180352970	4790	4790	4790	4790	0
238	20241224	171900	180352970	4790	4790	4790	4790	0
239	20241224	171800	180352970	4790	4790	4790	4790	0
240	20241224	171700	180352970	4790	4790	4790	4790	0
241	20241224	171600	180352970	4790	4790	4790	4790	0
242	20241224	171500	180352970	4790	4790	4790	4790	199
243	20241224	171400	180352970	4790	4790	4790	4790	0
244	20241224	171300	180352970	4790	4790	4790	4790	0
245	20241224	171200	180352970	4790	4790	4790	4790	0
246	20241224	171100	180352970	4790	4790	4790	4790	0
247	20241224	171000	180352970	4790	4790	4790	4790	0
248	20241224	170900	180352970	4790	4790	4790	4790	0
249	20241224	170800	180352970	4790	4790	4790	4790	0
250	20241224	170700	180352970	4790	4790	4790	4790	0
251	20241224	170600	180352970	4790	4790	4790	4790	0
252	20241224	170500	180352970	4790	4790	4790	4790	0
253	20241224	170400	180352970	4790	4790	4790	4790	0
254	20241224	170300	180352970	4790	4790	4790	4790	0
255	20241224	170200	180352970	4790	4790	4790	4790	0
256	20241224	170100	180352970	4790	4790	4790	4790	0
257	20241224	170000	180352970	4790	4790	4790	4790	0
258	20241224	165900	180352970	4790	4790	4790	4790	0
259	20241224	165800	180352970	4790	4790	4790	4790	0
260	20241224	165700	180352970	4790	4790	4790	4790	0
261	20241224	165600	180352970	4790	4790	4790	4790	0
262	20241224	165500	180352970	4790	4790	4790	4790	0
263	20241224	165400	180352970	4790	4790	4790	4790	0
264	20241224	165300	180352970	4790	4790	4790	4790	0
265	20241224	165200	180352970	4790	4790	4790	4790	0
266	20241224	165100	180352970	4790	4790	4790	4790	0
267	20241224	165000	180352970	4790	4790	4790	4790	0
268	20241224	164900	180352970	4790	4790	4790	4790	0
269	20241224	164800	180352970	4790	4790	4790	4790	0
270	20241224	164700	180352970	4790	4790	4790	4790	0
271	20241224	164600	180352970	4790	4790	4790	4790	0
272	20241224	164500	180352970	4790	4790	4790	4790	199
273	20241224	164400	180352970	4790	4790	4790	4790	0
274	20241224	164300	180352970	4790	4790	4790	4790	0
275	20241224	164200	180352970	4790	4790	4790	4790	0
276	20241224	164100	180352970	4790	4790	4790	4790	0
277	20241224	164000	180352970	4790	4790	4790	4790	0
278	20241224	163900	180352970	4790	4790	4790	4790	0
279	20241224	163800	180352970	4790	4790	4790	4790	0
280	20241224	163700	180352970	4790	4790	4790	4790	0
281	20241224	163600	180352970	4790	4790	4790	4790	0
282	20241224	163500	180352970	4790	4790	4790	4790	0
283	20241224	163400	180352970	4790	4790	4790	4790	0
284	20241224	163300	180352970	4790	4790	4790	4790	0
285	20241224	163200	180352970	4790	4790	4790	4790	0
286	20241224	163100	180352970	4790	4790	4790	4790	0
287	20241224	163000	180352970	4790	4790	4790	4790	0
288	20241224	162900	180352970	4790	4790	4790	4790	0
289	20241224	162800	180352970	4790	4790	4790	4790	0
290	20241224	162700	180352970	4790	4790	4790	4790	0
291	20241224	162600	180352970	4790	4790	4790	4790	0
292	20241224	162500	180352970	4790	4790	4790	4790	0
293	20241224	162400	180352970	4790	4790	4790	4790	0
294	20241224	162300	180352970	4790	4790	4790	4790	0
295	20241224	162200	180352970	4790	4790	4790	4790	0
296	20241224	162100	180352970	4790	4790	4790	4790	0
297	20241224	162000	180352970	4790	4790	4790	4790	0
298	20241224	161900	180352970	4790	4790	4790	4790	0
299	20241224	161800	180352970	4790	4790	4790	4790	0
300	20241224	161700	180352970	4790	4790	4790	4790	0
301	20241224	161600	180352970	4790	4790	4790	4790	0
302	20241224	161500	180352970	4790	4790	4790	4790	199
303	20241224	161400	180352970	4790	4790	4790	4790	0
304	20241224	161300	180352970	4790	4790	4790	4790	0
305	20241224	161200	180352970	4790	4790	4790	4790	0
306	20241224	161100	180352970	4790	4790	4790	4790	0
307	20241224	161000	180352970	4790	4790	4790	4790	0
308	20241224	160900	180352970	4790	4790	4790	4790	0
309	20241224	160800	180352970	4790	4790	4790	4790	0
310	20241224	160700	180352970	4790	4790	4790	4790	0
311	20241224	160600	180352970	4790	4790	4790	4790	0
312	20241224	160500	180352970	4790	4790	4790	4790	0
313	20241224	160400	180352970	4790	4790	4790	4790	0
314	20241224	160300	180352970	4790	4790	4790	4790	0
315	20241224	160200	180352970	4790	4790	4790	4790	0
316	20241224	160100	180352970	4790	4790	4790	4790	0
317	20241224	160000	180352970	4790	4790	4790	4790	0
318	20241224	155900	180352970	4790	4790	4790	4790	0
319	20241224	155800	180352970	4790	4790	4790	4790	0
320	20241224	155700	180352970	4790	4790	4790	4790	0
321	20241224	155600	180352970	4790	4790	4790	4790	0
322	20241224	155500	180352970	4790	4790	4790	4790	0
323	20241224	155400	180352970	4790	4790	4790	4790	0
324	20241224	155300	180352970	4790	4790	4790	4790	0
325	20241224	155200	180352970	4790	4790	4790	4790	0
326	20241224	155100	180352970	4790	4790	4790	4790	0
327	20241224	155000	180352970	4790	4790	4790	4790	0
328	20241224	154900	180352970	4790	4790	4790	4790	0
329	20241224	154800	180352970	4790	4790	4790	4790	0
330	20241224	154700	180352970	4790	4790	4790	4790	0
331	20241224	154600	180352970	4790	4790	4790	4790	0
332	20241224	154500	180352970	4790	4790	4790	4790	199
333	20241224	154400	180352970	4790	4790	4790	4790	0
334	20241224	154300	180352970	4790	4790	4790	4790	0
335	20241224	154200	180352970	4790	4790	4790	4790	0
336	20241224	154100	180352970	4790	4790	4790	4790	0
337	20241224	154000	180352970	4790	4790	4790	4790	0
338	20241224	153900	180352970	4790	4790	4790	4790	0
339	20241224	153800	180352970	4790	4790	4790	4790	0
340	20241224	153700	180352970	4790	4790	4790	4790	0
341	20241224	153600	180352970	4790	4790	4790	4790	0
342	20241224	153500	180352970	4790	4790	4790	4790	0
343	20241224	153400	180352970	4790	4790	4790	4790	0
344	20241224	153300	180352970	4790	4790	4790	4790	0
345	20241224	153200	180352970	4790	4790	4790	4790	0
346	20241224	153100	180352970	4790	4790	4790	4790	0
347	20241224	153000	180352970	4790	4790	4790	4790	199
348	20241224	152900	179399760	4745	4745	4745	4745	0
349	20241224	152800	179399760	4745	4745	4745	4745	0
350	20241224	152700	179399760	4745	4745	4745	4745	0
351	20241224	152600	179399760	4745	4745	4745	4745	0
352	20241224	152500	179399760	4745	4745	4745	4745	0
353	20241224	152400	179399760	4745	4745	4745	4745	0
354	20241224	152300	179399760	4745	4745	4745	4745	0
355	20241224	152200	179399760	4745	4745	4745	4745	0
356	20241224	152100	179399760	4745	4745	4745	4745	0
357	20241224	152000	179399760	4745	4745	4745	4745	0
358	20241224	151900	179399760	4745	4745	4745	4745	0
359	20241224	151800	179399760	4745	4745	4745	4745	26
360	20241224	151700	179276390	4750	4750	4750	4750	0
361	20241224	151600	179276390	4750	4750	4750	4750	21
362	20241224	151500	179176640	4750	4765	4765	4750	32
363	20241224	151400	179024620	4775	4775	4775	4775	0
364	20241224	151300	179024620	4775	4775	4775	4775	0
365	20241224	151200	179024620	4775	4775	4775	4775	13
366	20241224	151100	178962545	4770	4775	4775	4770	121
367	20241224	151000	178384860	4800	4800	4800	4800	0
368	20241224	150900	178384860	4800	4800	4800	4800	0
369	20241224	150800	178384860	4800	4800	4800	4800	221
370	20241224	150700	177324060	4800	4775	4800	4775	21
371	20241224	150600	177223720	4775	4775	4775	4775	0
372	20241224	150500	177223720	4775	4775	4775	4775	0
373	20241224	150400	177223720	4775	4775	4775	4775	1
374	20241224	150300	177218945	4775	4775	4775	4775	3
375	20241224	150200	177204620	4800	4800	4800	4800	0
376	20241224	150100	177204620	4800	4800	4800	4800	0
377	20241224	150000	177204620	4800	4785	4800	4780	58
378	20241224	145900	176927215	4780	4780	4780	4780	30
379	20241224	145800	176783815	4780	4785	4785	4780	93
380	20241224	145700	176338850	4800	4800	4800	4800	0
381	20241224	145600	176338850	4800	4800	4800	4800	0
382	20241224	145500	176338850	4800	4800	4800	4800	0
383	20241224	145400	176338850	4800	4800	4800	4800	1
384	20241224	145300	176334050	4785	4785	4785	4785	5
385	20241224	145200	176310125	4800	4800	4800	4800	0
386	20241224	145100	176310125	4800	4800	4800	4800	1
387	20241224	145000	176305325	4785	4785	4785	4785	0
388	20241224	144900	176305325	4785	4785	4785	4785	0
389	20241224	144800	176305325	4785	4785	4785	4785	0
390	20241224	144700	176305325	4785	4790	4790	4785	114
391	20241224	144600	175759700	4805	4805	4805	4805	0
392	20241224	144500	175759700	4805	4800	4805	4800	4
393	20241224	144400	175740490	4790	4790	4790	4790	59
394	20241224	144300	175457880	4790	4790	4790	4790	2
395	20241224	144200	175448300	4790	4790	4790	4790	0
396	20241224	144100	175448300	4790	4790	4790	4790	77
397	20241224	144000	175079470	4790	4790	4790	4790	4
398	20241224	143900	175060310	4790	4795	4795	4790	442
399	20241224	143800	172942050	4800	4800	4800	4800	0
400	20241224	143700	172942050	4800	4800	4800	4800	144
401	20241224	143600	172250850	4800	4800	4800	4800	2
402	20241224	143500	172241250	4800	4800	4800	4800	2
403	20241224	143400	172231650	4800	4800	4800	4800	0
404	20241224	143300	172231650	4800	4800	4800	4800	2
405	20241224	143200	172222050	4800	4800	4800	4800	2
406	20241224	143100	172212450	4800	4800	4800	4800	0
407	20241224	143000	172212450	4800	4800	4800	4800	32
408	20241224	142900	172058850	4805	4800	4805	4800	32
409	20241224	142800	171905100	4800	4805	4805	4800	6
410	20241224	142700	171876280	4805	4805	4805	4805	2
411	20241224	142600	171866670	4800	4800	4800	4800	1
412	20241224	142500	171861870	4805	4805	4805	4805	103
413	20241224	142400	171366955	4805	4805	4805	4805	11
414	20241224	142300	171314100	4800	4800	4800	4800	5
415	20241224	142200	171290100	4800	4800	4800	4800	11
416	20241224	142100	171237300	4800	4800	4800	4800	3
417	20241224	142000	171222900	4800	4800	4800	4800	133
418	20241224	141900	170584500	4800	4800	4800	4800	15
419	20241224	141800	170512500	4800	4800	4800	4800	0
420	20241224	141700	170512500	4800	4800	4800	4800	0
421	20241224	141600	170512500	4800	4805	4805	4800	106
422	20241224	141500	170003670	4805	4805	4805	4805	0
423	20241224	141400	170003670	4805	4820	4820	4805	48
424	20241224	141300	169772760	4820	4820	4820	4820	0
425	20241224	141200	169772760	4820	4820	4820	4820	0
426	20241224	141100	169772760	4820	4815	4820	4805	293
427	20241224	141000	168361160	4815	4815	4815	4815	0
428	20241224	140900	168361160	4815	4815	4815	4815	0
429	20241224	140800	168361160	4815	4815	4815	4815	0
430	20241224	140700	168361160	4815	4815	4815	4810	22
431	20241224	140600	168255285	4815	4810	4815	4810	155
432	20241224	140500	167509715	4810	4810	4810	4810	41
433	20241224	140400	167312505	4815	4815	4815	4815	0
434	20241224	140300	167312505	4815	4815	4815	4815	1
435	20241224	140200	167307690	4815	4815	4815	4815	543
436	20241224	140100	164693145	4815	4805	4815	4805	362
437	20241224	140000	162951600	4805	4800	4805	4795	319
438	20241224	135900	161419400	4800	4800	4800	4800	30
439	20241224	135800	161275400	4795	4800	4800	4795	210
440	20241224	135700	160268400	4790	4790	4790	4790	0
441	20241224	135600	160268400	4790	4800	4800	4790	131
442	20241224	135500	159640160	4770	4770	4770	4770	0
443	20241224	135400	159640160	4770	4770	4770	4770	1
444	20241224	135300	159635390	4800	4800	4800	4800	0
445	20241224	135200	159635390	4800	4800	4800	4800	0
446	20241224	135100	159635390	4800	4775	4800	4775	1298
447	20241224	135000	153430700	4775	4775	4775	4775	0
448	20241224	134900	153430700	4775	4775	4775	4775	0
449	20241224	134800	153430700	4775	4775	4775	4775	0
450	20241224	134700	153430700	4775	4775	4775	4775	0
451	20241224	134600	153430700	4775	4745	4775	4745	3456
452	20241224	134500	137027330	4770	4770	4770	4770	1
453	20241224	134400	137022560	4745	4745	4745	4745	0
454	20241224	134300	137022560	4745	4745	4745	4745	0
455	20241224	134200	137022560	4745	4745	4745	4745	0
456	20241224	134100	137022560	4745	4745	4745	4745	0
457	20241224	134000	137022560	4745	4745	4745	4745	0
458	20241224	133900	137022560	4745	4745	4745	4745	360
459	20241224	133800	135314360	4745	4745	4745	4745	10
460	20241224	133700	135266910	4770	4770	4770	4770	0
461	20241224	133600	135266910	4770	4770	4770	4770	0
462	20241224	133500	135266910	4770	4745	4770	4740	236
463	20241224	133400	134146790	4740	4740	4740	4740	0
464	20241224	133300	134146790	4740	4740	4740	4740	0
465	20241224	133200	134146790	4740	4740	4740	4740	0
466	20241224	133100	134146790	4740	4740	4740	4740	199
467	20241224	133000	133203530	4740	4740	4740	4740	0
468	20241224	132900	133203530	4740	4740	4740	4740	0
469	20241224	132800	133203530	4740	4740	4740	4740	566
470	20241224	132700	130520690	4740	4740	4740	4740	0
471	20241224	132600	130520690	4740	4740	4740	4740	1
472	20241224	132500	130515950	4740	4740	4740	4740	0
473	20241224	132400	130515950	4740	4740	4740	4740	0
474	20241224	132300	130515950	4740	4740	4740	4740	0
475	20241224	132200	130515950	4740	4740	4740	4740	0
476	20241224	132100	130515950	4740	4740	4740	4740	0
477	20241224	132000	130515950	4740	4740	4740	4740	0
478	20241224	131900	130515950	4740	4750	4750	4740	163
479	20241224	131800	129742290	4750	4755	4755	4750	256
480	20241224	131700	128525170	4755	4755	4755	4755	1
481	20241224	131600	128520415	4760	4760	4760	4760	0
482	20241224	131500	128520415	4760	4760	4760	4760	0
483	20241224	131400	128520415	4760	4760	4760	4760	60
484	20241224	131300	128234815	4765	4765	4765	4765	330
485	20241224	131200	126662365	4765	4765	4765	4765	0
486	20241224	131100	126662365	4765	4765	4765	4765	1
487	20241224	131000	126657600	4765	4765	4765	4765	0
488	20241224	130900	126657600	4765	4765	4765	4765	0
489	20241224	130800	126657600	4765	4765	4765	4765	0
490	20241224	130700	126657600	4765	4765	4765	4765	0
491	20241224	130600	126657600	4765	4765	4765	4765	0
492	20241224	130500	126657600	4765	4765	4765	4765	0
493	20241224	130400	126657600	4765	4765	4765	4765	0
494	20241224	130300	126657600	4765	4765	4765	4765	2
495	20241224	130200	126648070	4765	4765	4765	4765	0
496	20241224	130100	126648070	4765	4765	4765	4765	0
497	20241224	130000	126648070	4765	4765	4765	4765	26
498	20241224	125900	126524180	4780	4780	4780	4780	0
499	20241224	125800	126524180	4780	4780	4780	4780	0
500	20241224	125700	126524180	4780	4780	4780	4780	0
501	20241224	125600	126524180	4780	4780	4780	4780	0
502	20241224	125500	126524180	4780	4780	4780	4780	566
503	20241224	125400	123818700	4780	4780	4780	4780	0
504	20241224	125300	123818700	4780	4780	4780	4780	0
505	20241224	125200	123818700	4780	4780	4780	4780	0
506	20241224	125100	123818700	4780	4780	4780	4780	0
507	20241224	125000	123818700	4780	4780	4780	4780	43
508	20241224	124900	123613160	4775	4775	4775	4775	0
509	20241224	124800	123613160	4775	4775	4775	4775	0
510	20241224	124700	123613160	4775	4770	4775	4770	102
511	20241224	124600	123126610	4765	4765	4765	4765	10
512	20241224	124500	123078960	4775	4775	4775	4775	0
513	20241224	124400	123078960	4775	4775	4775	4775	0
514	20241224	124300	123078960	4775	4775	4775	4775	0
515	20241224	124200	123078960	4775	4775	4775	4775	0
516	20241224	124100	123078960	4775	4765	4775	4765	221
517	20241224	124000	122024685	4765	4765	4765	4765	16
518	20241224	123900	121948445	4765	4765	4765	4765	0
519	20241224	123800	121948445	4765	4765	4765	4765	100
520	20241224	123700	121471945	4785	4755	4830	4755	33
521	20241224	123600	121314400	4755	4755	4755	4755	0
522	20241224	123500	121314400	4755	4755	4755	4755	0
523	20241224	123400	121314400	4755	4755	4755	4755	24
524	20241224	123300	121200280	4755	4755	4755	4755	1
525	20241224	123200	121195525	4745	4745	4745	4745	0
526	20241224	123100	121195525	4745	4745	4745	4745	35
527	20241224	123000	121029450	4745	4745	4745	4745	200
528	20241224	122900	120080450	4745	4745	4745	4745	1
529	20241224	122800	120075705	4745	4745	4745	4745	0
530	20241224	122700	120075705	4745	4745	4745	4745	0
531	20241224	122600	120075705	4745	4755	4755	4745	5
532	20241224	122500	120051960	4755	4765	4765	4755	2
533	20241224	122400	120042440	4775	4775	4775	4775	0
534	20241224	122300	120042440	4775	4775	4775	4775	0
535	20241224	122200	120042440	4775	4775	4775	4775	1
536	20241224	122100	120037665	4785	4785	4785	4785	1
537	20241224	122000	120032880	4785	4785	4785	4785	0
538	20241224	121900	120032880	4785	4785	4785	4785	0
539	20241224	121800	120032880	4785	4835	4840	4785	277
540	20241224	121700	118695010	4840	4790	4840	4745	289
541	20241224	121600	117308165	4795	4765	4795	4725	386
542	20241224	121500	115464790	4815	4750	4815	4750	7593
543	20241224	121400	79378840	4725	4725	4725	4725	0
544	20241224	121300	79378840	4725	4725	4725	4725	0
545	20241224	121200	79378840	4725	4730	4730	4725	88
546	20241224	121100	78962990	4750	4750	4750	4750	0
547	20241224	121000	78962990	4750	4750	4750	4750	1
548	20241224	120900	78958240	4730	4730	4730	4730	0
549	20241224	120800	78958240	4730	4730	4730	4730	0
550	20241224	120700	78958240	4730	4730	4730	4730	0
551	20241224	120600	78958240	4730	4740	4740	4730	68
552	20241224	120500	78636285	4745	4745	4745	4745	0
553	20241224	120400	78636285	4745	4745	4745	4745	0
554	20241224	120300	78636285	4745	4745	4745	4745	0
555	20241224	120200	78636285	4745	4745	4745	4745	0
556	20241224	120100	78636285	4745	4745	4745	4745	0
557	20241224	120000	78636285	4745	4745	4745	4745	0
558	20241224	115900	78636285	4745	4745	4745	4745	1
559	20241224	115800	78631540	4750	4750	4750	4750	0
560	20241224	115700	78631540	4750	4750	4750	4750	0
561	20241224	115600	78631540	4750	4750	4750	4750	0
562	20241224	115500	78631540	4750	4750	4750	4750	0
563	20241224	115400	78631540	4750	4750	4750	4750	125
564	20241224	115300	78037790	4750	4750	4750	4750	0
565	20241224	115200	78037790	4750	4750	4750	4750	1
566	20241224	115100	78033040	4740	4740	4740	4740	0
567	20241224	115000	78033040	4740	4740	4740	4740	0
568	20241224	114900	78033040	4740	4740	4740	4740	10
569	20241224	114800	77985640	4750	4750	4750	4750	3
570	20241224	114700	77971390	4740	4740	4740	4740	0
571	20241224	114600	77971390	4740	4740	4740	4740	102
572	20241224	114500	77487910	4745	4745	4745	4745	0
573	20241224	114400	77487910	4745	4745	4745	4745	0
574	20241224	114300	77487910	4745	4745	4745	4745	1
575	20241224	114200	77483165	4745	4745	4745	4745	1
576	20241224	114100	77478420	4725	4725	4725	4725	0
577	20241224	114000	77478420	4725	4740	4740	4725	101
578	20241224	113900	76999695	4745	4745	4745	4745	30
579	20241224	113800	76857345	4745	4745	4745	4745	70
580	20241224	113700	76525195	4745	4740	4745	4740	949
581	20241224	113600	72023935	4750	4750	4750	4750	0
582	20241224	113500	72023935	4750	4750	4750	4750	0
583	20241224	113400	72023935	4750	4750	4750	4750	0
584	20241224	113300	72023935	4750	4745	4750	4715	1203
585	20241224	113200	66351515	4750	4715	4750	4715	1806
586	20241224	113100	57808950	4720	4710	4720	4710	431
587	20241224	113000	55776400	4675	4675	4675	4675	50
588	20241224	112900	55542650	4675	4710	4710	4675	3
589	20241224	112800	55528590	4715	4715	4715	4715	0
590	20241224	112700	55528590	4715	4715	4715	4715	0
591	20241224	112600	55528590	4715	4715	4715	4715	0
592	20241224	112500	55528590	4715	4715	4715	4715	0
593	20241224	112400	55528590	4715	4715	4715	4715	0
594	20241224	112300	55528590	4715	4715	4715	4715	0
595	20241224	112200	55528590	4715	4715	4715	4715	0
596	20241224	112100	55528590	4715	4715	4715	4715	0
597	20241224	112000	55528590	4715	4715	4715	4715	0
598	20241224	111900	55528590	4715	4715	4715	4715	0
599	20241224	111800	55528590	4715	4715	4715	4715	1
600	20241224	111700	55523875	4675	4675	4675	4675	1000
601	20241224	111600	50848875	4675	4675	4675	4675	0
602	20241224	111500	50848875	4675	4675	4675	4675	15
603	20241224	111400	50778750	4725	4725	4725	4725	3
604	20241224	111300	50764575	4730	4730	4730	4730	0
605	20241224	111200	50764575	4730	4730	4730	4730	0
606	20241224	111100	50764575	4730	4730	4730	4730	1
607	20241224	111000	50759845	4730	4660	4730	4660	812
608	20241224	110900	46931130	4660	4700	4705	4660	124
609	20241224	110800	46348990	4655	4695	4695	4655	147
610	20241224	110700	45658865	4700	4685	4700	4685	1700
611	20241224	110600	37676600	4685	4665	4685	4665	600
612	20241224	110500	34872290	4665	4665	4665	4665	120
613	20241224	110400	34312490	4665	4665	4665	4665	0
614	20241224	110300	34312490	4665	4665	4665	4665	0
615	20241224	110200	34312490	4665	4665	4665	4665	0
616	20241224	110100	34312490	4665	4665	4665	4665	1
617	20241224	110000	34307825	4665	4665	4665	4665	0
618	20241224	105900	34307825	4665	4665	4665	4665	0
619	20241224	105800	34307825	4665	4620	4665	4620	1015
620	20241224	105700	29603480	4635	4635	4635	4635	0
621	20241224	105600	29603480	4635	4635	4635	4635	0
622	20241224	105500	29603480	4635	4635	4635	4635	0
623	20241224	105400	29603480	4635	4635	4635	4635	0
624	20241224	105300	29603480	4635	4635	4635	4635	0
625	20241224	105200	29603480	4635	4635	4635	4635	0
626	20241224	105100	29603480	4635	4635	4635	4635	0
627	20241224	105000	29603480	4635	4635	4635	4635	0
628	20241224	104900	29603480	4635	4635	4635	4635	0
629	20241224	104800	29603480	4635	4635	4635	4635	0
630	20241224	104700	29603480	4635	4635	4635	4635	0
631	20241224	104600	29603480	4635	4635	4635	4635	0
632	20241224	104500	29603480	4635	4635	4635	4635	0
633	20241224	104400	29603480	4635	4620	4635	4620	243
634	20241224	104300	28480475	4620	4625	4625	4620	22
635	20241224	104200	28378740	4635	4635	4635	4635	0
636	20241224	104100	28378740	4635	4635	4635	4635	0
637	20241224	104000	28378740	4635	4635	4635	4635	40
638	20241224	103900	28193340	4635	4635	4635	4635	0
639	20241224	103800	28193340	4635	4635	4635	4635	0
640	20241224	103700	28193340	4635	4635	4635	4635	0
641	20241224	103600	28193340	4635	4635	4635	4635	49
642	20241224	103500	27966225	4635	4635	4635	4635	23
643	20241224	103400	27859620	4635	4635	4635	4635	0
644	20241224	103300	27859620	4635	4635	4635	4635	0
645	20241224	103200	27859620	4635	4635	4635	4635	23
646	20241224	103100	27753015	4635	4635	4635	4635	0
647	20241224	103000	27753015	4635	4635	4635	4635	0
648	20241224	102900	27753015	4635	4635	4635	4635	0
649	20241224	102800	27753015	4635	4635	4635	4635	0
650	20241224	102700	27753015	4635	4635	4635	4635	0
651	20241224	102600	27753015	4635	4635	4635	4635	64
652	20241224	102500	27456375	4635	4635	4635	4635	0
653	20241224	102400	27456375	4635	4625	4635	4615	200
654	20241224	102300	26533040	4635	4635	4635	4635	0
655	20241224	102200	26533040	4635	4635	4635	4635	0
656	20241224	102100	26533040	4635	4635	4635	4635	0
657	20241224	102000	26533040	4635	4635	4635	4635	1
658	20241224	101900	26528405	4635	4635	4635	4635	0
659	20241224	101800	26528405	4635	4635	4635	4635	0
660	20241224	101700	26528405	4635	4635	4635	4635	0
661	20241224	101600	26528405	4635	4635	4635	4635	0
662	20241224	101500	26528405	4635	4635	4635	4635	0
663	20241224	101400	26528405	4635	4635	4635	4635	0
664	20241224	101300	26528405	4635	4635	4635	4635	1
665	20241224	101200	26523770	4625	4625	4625	4625	0
666	20241224	101100	26523770	4625	4625	4625	4625	0
667	20241224	101000	26523770	4625	4635	4635	4625	116
668	20241224	100900	25986130	4635	4635	4635	4635	111
669	20241224	100800	25471645	4670	4670	4670	4670	0
670	20241224	100700	25471645	4670	4670	4670	4670	0
671	20241224	100600	25471645	4670	4670	4670	4670	0
672	20241224	100500	25471645	4670	4670	4670	4670	0
673	20241224	100400	25471645	4670	4670	4670	4670	0
674	20241224	100300	25471645	4670	4670	4670	4670	0
675	20241224	100200	25471645	4670	4670	4670	4670	0
676	20241224	100100	25471645	4670	4670	4670	4670	0
677	20241224	100000	25471645	4670	4670	4670	4670	0
678	20241224	095900	25471645	4670	4670	4670	4670	0
679	20241224	095800	25471645	4670	4670	4670	4670	1
680	20241224	095700	25466975	4635	4635	4635	4635	0
681	20241224	095600	25466975	4635	4635	4635	4635	0
682	20241224	095500	25466975	4635	4640	4640	4635	180
683	20241224	095400	24632570	4645	4645	4645	4645	22
684	20241224	095300	24530380	4655	4655	4655	4655	0
685	20241224	095200	24530380	4655	4655	4655	4655	333
686	20241224	095100	22980265	4665	4665	4665	4665	0
687	20241224	095000	22980265	4665	4680	4680	4660	133
688	20241224	094900	22359880	4660	4665	4680	4660	242
689	20241224	094800	21231065	4660	4660	4660	4660	0
690	20241224	094700	21231065	4660	4660	4660	4660	1
691	20241224	094600	21226405	4675	4675	4675	4675	0
692	20241224	094500	21226405	4675	4675	4675	4675	0
693	20241224	094400	21226405	4675	4675	4675	4675	0
694	20241224	094300	21226405	4675	4675	4675	4675	0
695	20241224	094200	21226405	4675	4680	4680	4675	11
696	20241224	094100	21174975	4680	4680	4680	4680	0
697	20241224	094000	21174975	4680	4680	4680	4680	0
698	20241224	093900	21174975	4680	4680	4680	4680	0
699	20241224	093800	21174975	4680	4680	4680	4680	0
700	20241224	093700	21174975	4680	4680	4680	4680	5
701	20241224	093600	21151575	4680	4680	4680	4680	118
702	20241224	093500	20599335	4670	4670	4670	4670	0
703	20241224	093400	20599335	4670	4670	4670	4670	0
704	20241224	093300	20599335	4670	4670	4670	4670	0
705	20241224	093200	20599335	4670	4670	4670	4670	0
706	20241224	093100	20599335	4670	4670	4670	4670	0
707	20241224	093000	20599335	4670	4670	4670	4670	77
708	20241224	092900	20239745	4660	4660	4660	4660	0
709	20241224	092800	20239745	4660	4660	4660	4660	25
710	20241224	092700	20123245	4660	4660	4660	4660	0
711	20241224	092600	20123245	4660	4660	4660	4660	0
712	20241224	092500	20123245	4660	4660	4660	4660	0
713	20241224	092400	20123245	4660	4660	4660	4660	20
714	20241224	092300	20030045	4650	4650	4650	4650	0
715	20241224	092200	20030045	4650	4660	4660	4650	111
716	20241224	092100	19512815	4650	4650	4650	4650	0
717	20241224	092000	19512815	4650	4650	4650	4650	0
718	20241224	091900	19512815	4650	4650	4650	4650	500
719	20241224	091800	17187815	4650	4650	4650	4650	54
720	20241224	091700	16936715	4615	4615	4615	4615	0
721	20241224	091600	16936715	4615	4615	4615	4615	11
722	20241224	091500	16885950	4635	4635	4635	4635	0
723	20241224	091400	16885950	4635	4635	4635	4635	0
724	20241224	091300	16885950	4635	4635	4635	4635	0
725	20241224	091200	16885950	4635	4635	4635	4635	0
726	20241224	091100	16885950	4635	4605	4635	4605	1224
727	20241224	091000	11244930	4630	4630	4630	4630	153
728	20241224	090900	10536540	4605	4605	4605	4605	0
729	20241224	090800	10536540	4605	4605	4605	4605	0
730	20241224	090700	10536540	4605	4605	4605	4605	0
731	20241224	090600	10536540	4605	4625	4625	4605	212
732	20241224	090500	9559215	4630	4630	4630	4630	150
733	20241224	090400	8864715	4630	4630	4630	4630	99
734	20241224	090300	8406345	4630	4630	4630	4630	301
735	20241224	090200	7012715	4630	4630	4630	4630	0
736	20241224	090100	7012715	4630	4630	4630	4630	31
737	20241224	090000	6869185	4650	4635	4650	4630	1482