KissMeData/338100/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212300	68107115	4065	4065	4065	4065	785
3	20241223	212200	68107115	4065	4065	4065	4065	0
4	20241223	212100	68107115	4065	4065	4065	4065	0
5	20241223	212000	68107115	4065	4065	4065	4065	0
6	20241223	211900	68107115	4065	4065	4065	4065	0
7	20241223	211800	68107115	4065	4065	4065	4065	0
8	20241223	211700	68107115	4065	4065	4065	4065	0
9	20241223	211600	68107115	4065	4065	4065	4065	0
10	20241223	211500	68107115	4065	4065	4065	4065	0
11	20241223	211400	68107115	4065	4065	4065	4065	0
12	20241223	211300	68107115	4065	4065	4065	4065	0
13	20241223	211200	68107115	4065	4065	4065	4065	0
14	20241223	211100	68107115	4065	4065	4065	4065	0
15	20241223	211000	68107115	4065	4065	4065	4065	0
16	20241223	210900	68107115	4065	4065	4065	4065	0
17	20241223	210800	68107115	4065	4065	4065	4065	0
18	20241223	210700	68107115	4065	4065	4065	4065	0
19	20241223	210600	68107115	4065	4065	4065	4065	0
20	20241223	210500	68107115	4065	4065	4065	4065	0
21	20241223	210400	68107115	4065	4065	4065	4065	0
22	20241223	210300	68107115	4065	4065	4065	4065	0
23	20241223	210200	68107115	4065	4065	4065	4065	0
24	20241223	210100	68107115	4065	4065	4065	4065	0
25	20241223	210000	68107115	4065	4065	4065	4065	0
26	20241223	205900	68107115	4065	4065	4065	4065	0
27	20241223	205800	68107115	4065	4065	4065	4065	0
28	20241223	205700	68107115	4065	4065	4065	4065	0
29	20241223	205600	68107115	4065	4065	4065	4065	0
30	20241223	205500	68107115	4065	4065	4065	4065	0
31	20241223	205400	68107115	4065	4065	4065	4065	0
32	20241223	205300	68107115	4065	4065	4065	4065	785
33	20241223	205200	68107115	4065	4065	4065	4065	0
34	20241223	205100	68107115	4065	4065	4065	4065	0
35	20241223	205000	68107115	4065	4065	4065	4065	0
36	20241223	204900	68107115	4065	4065	4065	4065	0
37	20241223	204800	68107115	4065	4065	4065	4065	0
38	20241223	204700	68107115	4065	4065	4065	4065	0
39	20241223	204600	68107115	4065	4065	4065	4065	0
40	20241223	204500	68107115	4065	4065	4065	4065	0
41	20241223	204400	68107115	4065	4065	4065	4065	0
42	20241223	204300	68107115	4065	4065	4065	4065	0
43	20241223	204200	68107115	4065	4065	4065	4065	0
44	20241223	204100	68107115	4065	4065	4065	4065	0
45	20241223	204000	68107115	4065	4065	4065	4065	0
46	20241223	203900	68107115	4065	4065	4065	4065	0
47	20241223	203800	68107115	4065	4065	4065	4065	0
48	20241223	203700	68107115	4065	4065	4065	4065	0
49	20241223	203600	68107115	4065	4065	4065	4065	0
50	20241223	203500	68107115	4065	4065	4065	4065	0
51	20241223	203400	68107115	4065	4065	4065	4065	0
52	20241223	203300	68107115	4065	4065	4065	4065	0
53	20241223	203200	68107115	4065	4065	4065	4065	0
54	20241223	203100	68107115	4065	4065	4065	4065	0
55	20241223	203000	68107115	4065	4065	4065	4065	0
56	20241223	202900	68107115	4065	4065	4065	4065	0
57	20241223	202800	68107115	4065	4065	4065	4065	0
58	20241223	202700	68107115	4065	4065	4065	4065	0
59	20241223	202600	68107115	4065	4065	4065	4065	0
60	20241223	202500	68107115	4065	4065	4065	4065	0
61	20241223	202400	68107115	4065	4065	4065	4065	0
62	20241223	202300	68107115	4065	4065	4065	4065	785
63	20241223	202200	68107115	4065	4065	4065	4065	0
64	20241223	202100	68107115	4065	4065	4065	4065	0
65	20241223	202000	68107115	4065	4065	4065	4065	0
66	20241223	201900	68107115	4065	4065	4065	4065	0
67	20241223	201800	68107115	4065	4065	4065	4065	0
68	20241223	201700	68107115	4065	4065	4065	4065	0
69	20241223	201600	68107115	4065	4065	4065	4065	0
70	20241223	201500	68107115	4065	4065	4065	4065	0
71	20241223	201400	68107115	4065	4065	4065	4065	0
72	20241223	201300	68107115	4065	4065	4065	4065	0
73	20241223	201200	68107115	4065	4065	4065	4065	0
74	20241223	201100	68107115	4065	4065	4065	4065	0
75	20241223	201000	68107115	4065	4065	4065	4065	0
76	20241223	200900	68107115	4065	4065	4065	4065	0
77	20241223	200800	68107115	4065	4065	4065	4065	0
78	20241223	200700	68107115	4065	4065	4065	4065	0
79	20241223	200600	68107115	4065	4065	4065	4065	0
80	20241223	200500	68107115	4065	4065	4065	4065	0
81	20241223	200400	68107115	4065	4065	4065	4065	0
82	20241223	200300	68107115	4065	4065	4065	4065	0
83	20241223	200200	68107115	4065	4065	4065	4065	0
84	20241223	200100	68107115	4065	4065	4065	4065	0
85	20241223	200000	68107115	4065	4065	4065	4065	0
86	20241223	195900	68107115	4065	4065	4065	4065	0
87	20241223	195800	68107115	4065	4065	4065	4065	0
88	20241223	195700	68107115	4065	4065	4065	4065	0
89	20241223	195600	68107115	4065	4065	4065	4065	0
90	20241223	195500	68107115	4065	4065	4065	4065	0
91	20241223	195400	68107115	4065	4065	4065	4065	0
92	20241223	195300	68107115	4065	4065	4065	4065	785
93	20241223	195200	68107115	4065	4065	4065	4065	0
94	20241223	195100	68107115	4065	4065	4065	4065	0
95	20241223	195000	68107115	4065	4065	4065	4065	0
96	20241223	194900	68107115	4065	4065	4065	4065	0
97	20241223	194800	68107115	4065	4065	4065	4065	0
98	20241223	194700	68107115	4065	4065	4065	4065	0
99	20241223	194600	68107115	4065	4065	4065	4065	0
100	20241223	194500	68107115	4065	4065	4065	4065	0
101	20241223	194400	68107115	4065	4065	4065	4065	0
102	20241223	194300	68107115	4065	4065	4065	4065	0
103	20241223	194200	68107115	4065	4065	4065	4065	0
104	20241223	194100	68107115	4065	4065	4065	4065	0
105	20241223	194000	68107115	4065	4065	4065	4065	0
106	20241223	193900	68107115	4065	4065	4065	4065	0
107	20241223	193800	68107115	4065	4065	4065	4065	0
108	20241223	193700	68107115	4065	4065	4065	4065	0
109	20241223	193600	68107115	4065	4065	4065	4065	0
110	20241223	193500	68107115	4065	4065	4065	4065	0
111	20241223	193400	68107115	4065	4065	4065	4065	0
112	20241223	193300	68107115	4065	4065	4065	4065	0
113	20241223	193200	68107115	4065	4065	4065	4065	0
114	20241223	193100	68107115	4065	4065	4065	4065	0
115	20241223	193000	68107115	4065	4065	4065	4065	0
116	20241223	192900	68107115	4065	4065	4065	4065	0
117	20241223	192800	68107115	4065	4065	4065	4065	0
118	20241223	192700	68107115	4065	4065	4065	4065	0
119	20241223	192600	68107115	4065	4065	4065	4065	0
120	20241223	192500	68107115	4065	4065	4065	4065	0
121	20241223	192400	68107115	4065	4065	4065	4065	0
122	20241223	192300	68107115	4065	4065	4065	4065	785
123	20241223	192200	68107115	4065	4065	4065	4065	0
124	20241223	192100	68107115	4065	4065	4065	4065	0
125	20241223	192000	68107115	4065	4065	4065	4065	0
126	20241223	191900	68107115	4065	4065	4065	4065	0
127	20241223	191800	68107115	4065	4065	4065	4065	0
128	20241223	191700	68107115	4065	4065	4065	4065	0
129	20241223	191600	68107115	4065	4065	4065	4065	0
130	20241223	191500	68107115	4065	4065	4065	4065	0
131	20241223	191400	68107115	4065	4065	4065	4065	0
132	20241223	191300	68107115	4065	4065	4065	4065	0
133	20241223	191200	68107115	4065	4065	4065	4065	0
134	20241223	191100	68107115	4065	4065	4065	4065	0
135	20241223	191000	68107115	4065	4065	4065	4065	0
136	20241223	190900	68107115	4065	4065	4065	4065	0
137	20241223	190800	68107115	4065	4065	4065	4065	0
138	20241223	190700	68107115	4065	4065	4065	4065	0
139	20241223	190600	68107115	4065	4065	4065	4065	0
140	20241223	190500	68107115	4065	4065	4065	4065	0
141	20241223	190400	68107115	4065	4065	4065	4065	0
142	20241223	190300	68107115	4065	4065	4065	4065	0
143	20241223	190200	68107115	4065	4065	4065	4065	0
144	20241223	190100	68107115	4065	4065	4065	4065	0
145	20241223	190000	68107115	4065	4065	4065	4065	0
146	20241223	185900	68107115	4065	4065	4065	4065	0
147	20241223	185800	68107115	4065	4065	4065	4065	0
148	20241223	185700	68107115	4065	4065	4065	4065	0
149	20241223	185600	68107115	4065	4065	4065	4065	0
150	20241223	185500	68107115	4065	4065	4065	4065	0
151	20241223	185400	68107115	4065	4065	4065	4065	0
152	20241223	185300	68107115	4065	4065	4065	4065	785
153	20241223	185200	68107115	4065	4065	4065	4065	0
154	20241223	185100	68107115	4065	4065	4065	4065	0
155	20241223	185000	68107115	4065	4065	4065	4065	0
156	20241223	184900	68107115	4065	4065	4065	4065	0
157	20241223	184800	68107115	4065	4065	4065	4065	0
158	20241223	184700	68107115	4065	4065	4065	4065	0
159	20241223	184600	68107115	4065	4065	4065	4065	0
160	20241223	184500	68107115	4065	4065	4065	4065	0
161	20241223	184400	68107115	4065	4065	4065	4065	0
162	20241223	184300	68107115	4065	4065	4065	4065	0
163	20241223	184200	68107115	4065	4065	4065	4065	0
164	20241223	184100	68107115	4065	4065	4065	4065	0
165	20241223	184000	68107115	4065	4065	4065	4065	0
166	20241223	183900	68107115	4065	4065	4065	4065	0
167	20241223	183800	68107115	4065	4065	4065	4065	0
168	20241223	183700	68107115	4065	4065	4065	4065	0
169	20241223	183600	68107115	4065	4065	4065	4065	0
170	20241223	183500	68107115	4065	4065	4065	4065	0
171	20241223	183400	68107115	4065	4065	4065	4065	0
172	20241223	183300	68107115	4065	4065	4065	4065	0
173	20241223	183200	68107115	4065	4065	4065	4065	0
174	20241223	183100	68107115	4065	4065	4065	4065	0
175	20241223	183000	68107115	4065	4065	4065	4065	0
176	20241223	182900	68107115	4065	4065	4065	4065	0
177	20241223	182800	68107115	4065	4065	4065	4065	0
178	20241223	182700	68107115	4065	4065	4065	4065	0
179	20241223	182600	68107115	4065	4065	4065	4065	0
180	20241223	182500	68107115	4065	4065	4065	4065	0
181	20241223	182400	68107115	4065	4065	4065	4065	0
182	20241223	182300	68107115	4065	4065	4065	4065	785
183	20241223	182200	68107115	4065	4065	4065	4065	0
184	20241223	182100	68107115	4065	4065	4065	4065	0
185	20241223	182000	68107115	4065	4065	4065	4065	0
186	20241223	181900	68107115	4065	4065	4065	4065	0
187	20241223	181800	68107115	4065	4065	4065	4065	0
188	20241223	181700	68107115	4065	4065	4065	4065	0
189	20241223	181600	68107115	4065	4065	4065	4065	0
190	20241223	181500	68107115	4065	4065	4065	4065	0
191	20241223	181400	68107115	4065	4065	4065	4065	0
192	20241223	181300	68107115	4065	4065	4065	4065	0
193	20241223	181200	68107115	4065	4065	4065	4065	0
194	20241223	181100	68107115	4065	4065	4065	4065	0
195	20241223	181000	68107115	4065	4065	4065	4065	0
196	20241223	180900	68107115	4065	4065	4065	4065	0
197	20241223	180800	68107115	4065	4065	4065	4065	0
198	20241223	180700	68107115	4065	4065	4065	4065	0
199	20241223	180600	68107115	4065	4065	4065	4065	0
200	20241223	180500	68107115	4065	4065	4065	4065	0
201	20241223	180400	68107115	4065	4065	4065	4065	0
202	20241223	180300	68107115	4065	4065	4065	4065	0
203	20241223	180200	68107115	4065	4065	4065	4065	0
204	20241223	180100	68107115	4065	4065	4065	4065	0
205	20241223	180000	68107115	4065	4065	4065	4065	0
206	20241223	175900	68107115	4065	4065	4065	4065	0
207	20241223	175800	68107115	4065	4065	4065	4065	0
208	20241223	175700	68107115	4065	4065	4065	4065	0
209	20241223	175600	68107115	4065	4065	4065	4065	0
210	20241223	175500	68107115	4065	4065	4065	4065	0
211	20241223	175400	68107115	4065	4065	4065	4065	0
212	20241223	175300	68107115	4065	4065	4065	4065	785
213	20241223	175200	68107115	4065	4065	4065	4065	0
214	20241223	175100	68107115	4065	4065	4065	4065	0
215	20241223	175000	68107115	4065	4065	4065	4065	0
216	20241223	174900	68107115	4065	4065	4065	4065	0
217	20241223	174800	68107115	4065	4065	4065	4065	0
218	20241223	174700	68107115	4065	4065	4065	4065	0
219	20241223	174600	68107115	4065	4065	4065	4065	0
220	20241223	174500	68107115	4065	4065	4065	4065	0
221	20241223	174400	68107115	4065	4065	4065	4065	0
222	20241223	174300	68107115	4065	4065	4065	4065	0
223	20241223	174200	68107115	4065	4065	4065	4065	0
224	20241223	174100	68107115	4065	4065	4065	4065	0
225	20241223	174000	68107115	4065	4065	4065	4065	0
226	20241223	173900	68107115	4065	4065	4065	4065	0
227	20241223	173800	68107115	4065	4065	4065	4065	0
228	20241223	173700	68107115	4065	4065	4065	4065	0
229	20241223	173600	68107115	4065	4065	4065	4065	0
230	20241223	173500	68107115	4065	4065	4065	4065	0
231	20241223	173400	68107115	4065	4065	4065	4065	0
232	20241223	173300	68107115	4065	4065	4065	4065	0
233	20241223	173200	68107115	4065	4065	4065	4065	0
234	20241223	173100	68107115	4065	4065	4065	4065	0
235	20241223	173000	68107115	4065	4065	4065	4065	0
236	20241223	172900	68107115	4065	4065	4065	4065	0
237	20241223	172800	68107115	4065	4065	4065	4065	0
238	20241223	172700	68107115	4065	4065	4065	4065	0
239	20241223	172600	68107115	4065	4065	4065	4065	0
240	20241223	172500	68107115	4065	4065	4065	4065	0
241	20241223	172400	68107115	4065	4065	4065	4065	0
242	20241223	172300	68107115	4065	4065	4065	4065	785
243	20241223	172200	68107115	4065	4065	4065	4065	0
244	20241223	172100	68107115	4065	4065	4065	4065	0
245	20241223	172000	68107115	4065	4065	4065	4065	0
246	20241223	171900	68107115	4065	4065	4065	4065	0
247	20241223	171800	68107115	4065	4065	4065	4065	0
248	20241223	171700	68107115	4065	4065	4065	4065	0
249	20241223	171600	68107115	4065	4065	4065	4065	0
250	20241223	171500	68107115	4065	4065	4065	4065	0
251	20241223	171400	68107115	4065	4065	4065	4065	0
252	20241223	171300	68107115	4065	4065	4065	4065	0
253	20241223	171200	68107115	4065	4065	4065	4065	0
254	20241223	171100	68107115	4065	4065	4065	4065	0
255	20241223	171000	68107115	4065	4065	4065	4065	0
256	20241223	170900	68107115	4065	4065	4065	4065	0
257	20241223	170800	68107115	4065	4065	4065	4065	0
258	20241223	170700	68107115	4065	4065	4065	4065	0
259	20241223	170600	68107115	4065	4065	4065	4065	0
260	20241223	170500	68107115	4065	4065	4065	4065	0
261	20241223	170400	68107115	4065	4065	4065	4065	0
262	20241223	170300	68107115	4065	4065	4065	4065	0
263	20241223	170200	68107115	4065	4065	4065	4065	0
264	20241223	170100	68107115	4065	4065	4065	4065	0
265	20241223	170000	68107115	4065	4065	4065	4065	0
266	20241223	165900	68107115	4065	4065	4065	4065	0
267	20241223	165800	68107115	4065	4065	4065	4065	0
268	20241223	165700	68107115	4065	4065	4065	4065	0
269	20241223	165600	68107115	4065	4065	4065	4065	0
270	20241223	165500	68107115	4065	4065	4065	4065	0
271	20241223	165400	68107115	4065	4065	4065	4065	0
272	20241223	165300	68107115	4065	4065	4065	4065	785
273	20241223	165200	68107115	4065	4065	4065	4065	0
274	20241223	165100	68107115	4065	4065	4065	4065	0
275	20241223	165000	68107115	4065	4065	4065	4065	0
276	20241223	164900	68107115	4065	4065	4065	4065	0
277	20241223	164800	68107115	4065	4065	4065	4065	0
278	20241223	164700	68107115	4065	4065	4065	4065	0
279	20241223	164600	68107115	4065	4065	4065	4065	0
280	20241223	164500	68107115	4065	4065	4065	4065	0
281	20241223	164400	68107115	4065	4065	4065	4065	0
282	20241223	164300	68107115	4065	4065	4065	4065	0
283	20241223	164200	68107115	4065	4065	4065	4065	0
284	20241223	164100	68107115	4065	4065	4065	4065	0
285	20241223	164000	68107115	4065	4065	4065	4065	0
286	20241223	163900	68107115	4065	4065	4065	4065	0
287	20241223	163800	68107115	4065	4065	4065	4065	0
288	20241223	163700	68107115	4065	4065	4065	4065	0
289	20241223	163600	68107115	4065	4065	4065	4065	0
290	20241223	163500	68107115	4065	4065	4065	4065	0
291	20241223	163400	68107115	4065	4065	4065	4065	0
292	20241223	163300	68107115	4065	4065	4065	4065	0
293	20241223	163200	68107115	4065	4065	4065	4065	0
294	20241223	163100	68107115	4065	4065	4065	4065	0
295	20241223	163000	68107115	4065	4065	4065	4065	0
296	20241223	162900	68107115	4065	4065	4065	4065	0
297	20241223	162800	68107115	4065	4065	4065	4065	0
298	20241223	162700	68107115	4065	4065	4065	4065	0
299	20241223	162600	68107115	4065	4065	4065	4065	0
300	20241223	162500	68107115	4065	4065	4065	4065	0
301	20241223	162400	68107115	4065	4065	4065	4065	0
302	20241223	162300	68107115	4065	4065	4065	4065	785
303	20241223	162200	68107115	4065	4065	4065	4065	0
304	20241223	162100	68107115	4065	4065	4065	4065	0
305	20241223	162000	68107115	4065	4065	4065	4065	0
306	20241223	161900	68107115	4065	4065	4065	4065	0
307	20241223	161800	68107115	4065	4065	4065	4065	0
308	20241223	161700	68107115	4065	4065	4065	4065	0
309	20241223	161600	68107115	4065	4065	4065	4065	0
310	20241223	161500	68107115	4065	4065	4065	4065	0
311	20241223	161400	68107115	4065	4065	4065	4065	0
312	20241223	161300	68107115	4065	4065	4065	4065	0
313	20241223	161200	68107115	4065	4065	4065	4065	0
314	20241223	161100	68107115	4065	4065	4065	4065	0
315	20241223	161000	68107115	4065	4065	4065	4065	0
316	20241223	160900	68107115	4065	4065	4065	4065	0
317	20241223	160800	68107115	4065	4065	4065	4065	0
318	20241223	160700	68107115	4065	4065	4065	4065	0
319	20241223	160600	68107115	4065	4065	4065	4065	0
320	20241223	160500	68107115	4065	4065	4065	4065	0
321	20241223	160400	68107115	4065	4065	4065	4065	0
322	20241223	160300	68107115	4065	4065	4065	4065	0
323	20241223	160200	68107115	4065	4065	4065	4065	0
324	20241223	160100	68107115	4065	4065	4065	4065	0
325	20241223	160000	68107115	4065	4065	4065	4065	0
326	20241223	155900	68107115	4065	4065	4065	4065	0
327	20241223	155800	68107115	4065	4065	4065	4065	0
328	20241223	155700	68107115	4065	4065	4065	4065	0
329	20241223	155600	68107115	4065	4065	4065	4065	0
330	20241223	155500	68107115	4065	4065	4065	4065	0
331	20241223	155400	68107115	4065	4065	4065	4065	0
332	20241223	155300	68107115	4065	4065	4065	4065	785
333	20241223	155200	68107115	4065	4065	4065	4065	0
334	20241223	155100	68107115	4065	4065	4065	4065	0
335	20241223	155000	68107115	4065	4065	4065	4065	0
336	20241223	154900	68107115	4065	4065	4065	4065	0
337	20241223	154800	68107115	4065	4065	4065	4065	0
338	20241223	154700	68107115	4065	4065	4065	4065	0
339	20241223	154600	68107115	4065	4065	4065	4065	0
340	20241223	154500	68107115	4065	4065	4065	4065	0
341	20241223	154400	68107115	4065	4065	4065	4065	0
342	20241223	154300	68107115	4065	4065	4065	4065	0
343	20241223	154200	68107115	4065	4065	4065	4065	0
344	20241223	154100	68107115	4065	4065	4065	4065	0
345	20241223	154000	68107115	4065	4065	4065	4065	0
346	20241223	153900	68107115	4065	4065	4065	4065	0
347	20241223	153800	68107115	4065	4065	4065	4065	0
348	20241223	153700	68107115	4065	4065	4065	4065	0
349	20241223	153600	68107115	4065	4065	4065	4065	0
350	20241223	153500	68107115	4065	4065	4065	4065	0
351	20241223	153400	68107115	4065	4065	4065	4065	0
352	20241223	153300	68107115	4065	4065	4065	4065	0
353	20241223	153200	68107115	4065	4065	4065	4065	0
354	20241223	153100	68107115	4065	4065	4065	4065	0
355	20241223	153000	68107115	4065	4065	4065	4065	785
356	20241223	152900	64916090	4065	4065	4065	4065	0
357	20241223	152800	64916090	4065	4065	4065	4065	0
358	20241223	152700	64916090	4065	4065	4065	4065	0
359	20241223	152600	64916090	4065	4065	4065	4065	0
360	20241223	152500	64916090	4065	4065	4065	4065	0
361	20241223	152400	64916090	4065	4065	4065	4065	0
362	20241223	152300	64916090	4065	4065	4065	4065	0
363	20241223	152200	64916090	4065	4065	4065	4065	0
364	20241223	152100	64916090	4065	4065	4065	4065	0
365	20241223	152000	64916090	4065	4065	4065	4065	0
366	20241223	151900	64916090	4065	4060	4065	4060	147
367	20241223	151800	64318780	4065	4055	4065	4055	81
368	20241223	151700	63989945	4055	4055	4055	4055	243
369	20241223	151600	63004580	4060	4060	4060	4060	1275
370	20241223	151500	57828080	4060	4060	4060	4060	200
371	20241223	151400	57016080	4065	4065	4065	4060	2319
372	20241223	151300	47590365	4065	4065	4065	4065	2
373	20241223	151200	47582235	4070	4065	4070	4065	6
374	20241223	151100	47557820	4065	4065	4065	4065	2
375	20241223	151000	47549690	4065	4065	4070	4065	24
376	20241223	150900	47452070	4065	4065	4065	4065	24
377	20241223	150800	47354510	4065	4065	4065	4065	79
378	20241223	150700	47033375	4065	4065	4065	4065	603
379	20241223	150600	44582180	4065	4065	4065	4065	3
380	20241223	150500	44569985	4070	4070	4070	4070	10
381	20241223	150400	44529285	4065	4065	4065	4065	0
382	20241223	150300	44529285	4065	4065	4065	4065	0
383	20241223	150200	44529285	4065	4065	4065	4065	4
384	20241223	150100	44513025	4065	4065	4065	4065	9
385	20241223	150000	44476440	4065	4065	4065	4065	30
386	20241223	145900	44354490	4065	4065	4065	4065	0
387	20241223	145800	44354490	4065	4065	4065	4065	0
388	20241223	145700	44354490	4065	4065	4065	4065	0
389	20241223	145600	44354490	4065	4065	4065	4065	0
390	20241223	145500	44354490	4065	4065	4065	4065	0
391	20241223	145400	44354490	4065	4065	4065	4065	5
392	20241223	145300	44334165	4065	4065	4065	4065	13
393	20241223	145200	44281320	4065	4065	4065	4065	43
394	20241223	145100	44106525	4065	4065	4065	4065	144
395	20241223	145000	43521165	4070	4070	4070	4070	175
396	20241223	144900	42808915	4075	4070	4075	4070	97
397	20241223	144800	42413995	4070	4070	4070	4070	532
398	20241223	144700	40248755	4070	4070	4070	4070	0
399	20241223	144600	40248755	4070	4070	4070	4070	0
400	20241223	144500	40248755	4070	4070	4070	4070	5
401	20241223	144400	40228405	4070	4070	4070	4070	0
402	20241223	144300	40228405	4070	4070	4070	4070	0
403	20241223	144200	40228405	4070	4070	4070	4070	0
404	20241223	144100	40228405	4070	4070	4070	4070	0
405	20241223	144000	40228405	4070	4070	4070	4070	0
406	20241223	143900	40228405	4070	4070	4070	4070	0
407	20241223	143800	40228405	4070	4070	4070	4070	0
408	20241223	143700	40228405	4070	4070	4070	4070	0
409	20241223	143600	40228405	4070	4070	4070	4070	0
410	20241223	143500	40228405	4070	4070	4070	4070	0
411	20241223	143400	40228405	4070	4065	4070	4065	4
412	20241223	143300	40212130	4065	4065	4065	4065	4
413	20241223	143200	40195870	4065	4070	4070	4065	23
414	20241223	143100	40102325	4065	4070	4070	4065	238
415	20241223	143000	39133975	4070	4070	4070	4070	0
416	20241223	142900	39133975	4070	4070	4070	4070	0
417	20241223	142800	39133975	4070	4070	4070	4070	0
418	20241223	142700	39133975	4070	4070	4070	4070	0
419	20241223	142600	39133975	4070	4070	4070	4070	0
420	20241223	142500	39133975	4070	4070	4070	4070	0
421	20241223	142400	39133975	4070	4070	4070	4070	2
422	20241223	142300	39125835	4070	4070	4070	4070	19
423	20241223	142200	39048505	4075	4075	4075	4075	50
424	20241223	142100	38844755	4070	4070	4070	4070	0
425	20241223	142000	38844755	4070	4070	4070	4070	0
426	20241223	141900	38844755	4070	4070	4070	4070	0
427	20241223	141800	38844755	4070	4070	4070	4070	0
428	20241223	141700	38844755	4070	4070	4070	4070	0
429	20241223	141600	38844755	4070	4070	4070	4070	0
430	20241223	141500	38844755	4070	4070	4070	4070	0
431	20241223	141400	38844755	4070	4070	4070	4070	0
432	20241223	141300	38844755	4070	4070	4070	4070	0
433	20241223	141200	38844755	4070	4070	4070	4070	0
434	20241223	141100	38844755	4070	4070	4070	4070	0
435	20241223	141000	38844755	4070	4070	4070	4070	0
436	20241223	140900	38844755	4070	4070	4070	4070	0
437	20241223	140800	38844755	4070	4070	4070	4070	0
438	20241223	140700	38844755	4070	4070	4070	4070	0
439	20241223	140600	38844755	4070	4070	4070	4070	0
440	20241223	140500	38844755	4070	4070	4070	4070	0
441	20241223	140400	38844755	4070	4070	4070	4070	0
442	20241223	140300	38844755	4070	4070	4070	4070	0
443	20241223	140200	38844755	4070	4070	4070	4070	0
444	20241223	140100	38844755	4070	4070	4070	4070	0
445	20241223	140000	38844755	4070	4070	4070	4070	0
446	20241223	135900	38844755	4070	4070	4070	4070	0
447	20241223	135800	38844755	4070	4070	4070	4070	1
448	20241223	135700	38840685	4070	4070	4070	4070	2
449	20241223	135600	38832545	4070	4070	4070	4070	6
450	20241223	135500	38808125	4075	4075	4075	4075	20
451	20241223	135400	38726625	4070	4070	4070	4070	0
452	20241223	135300	38726625	4070	4070	4070	4070	0
453	20241223	135200	38726625	4070	4070	4070	4070	1
454	20241223	135100	38722555	4070	4070	4070	4070	3
455	20241223	135000	38710345	4075	4075	4075	4075	10
456	20241223	134900	38669595	4070	4070	4070	4070	0
457	20241223	134800	38669595	4070	4070	4070	4070	0
458	20241223	134700	38669595	4070	4070	4070	4070	0
459	20241223	134600	38669595	4070	4070	4070	4070	0
460	20241223	134500	38669595	4070	4070	4070	4070	0
461	20241223	134400	38669595	4070	4070	4070	4070	0
462	20241223	134300	38669595	4070	4070	4070	4070	0
463	20241223	134200	38669595	4070	4070	4070	4070	1
464	20241223	134100	38665525	4070	4070	4070	4070	0
465	20241223	134000	38665525	4070	4070	4070	4070	13
466	20241223	133900	38612615	4065	4065	4065	4065	0
467	20241223	133800	38612615	4065	4065	4065	4065	0
468	20241223	133700	38612615	4065	4065	4065	4065	0
469	20241223	133600	38612615	4065	4065	4065	4065	0
470	20241223	133500	38612615	4065	4065	4065	4065	1
471	20241223	133400	38608550	4065	4065	4065	4065	0
472	20241223	133300	38608550	4065	4065	4065	4065	1
473	20241223	133200	38604485	4065	4065	4065	4065	0
474	20241223	133100	38604485	4065	4065	4065	4065	0
475	20241223	133000	38604485	4065	4065	4065	4065	4
476	20241223	132900	38588225	4070	4070	4070	4070	4
477	20241223	132800	38571945	4065	4065	4065	4065	24
478	20241223	132700	38474385	4065	4065	4065	4065	0
479	20241223	132600	38474385	4065	4065	4065	4065	57
480	20241223	132500	38242680	4065	4065	4065	4065	22
481	20241223	132400	38153250	4065	4065	4065	4065	0
482	20241223	132300	38153250	4065	4065	4065	4065	47
483	20241223	132200	37962195	4065	4065	4065	4065	0
484	20241223	132100	37962195	4065	4065	4065	4065	0
485	20241223	132000	37962195	4065	4065	4065	4065	50
486	20241223	131900	37758945	4065	4065	4065	4065	26
487	20241223	131800	37653255	4065	4065	4065	4065	2
488	20241223	131700	37645125	4065	4065	4065	4065	0
489	20241223	131600	37645125	4065	4065	4065	4065	46
490	20241223	131500	37458135	4065	4065	4065	4065	23
491	20241223	131400	37364640	4070	4070	4070	4070	0
492	20241223	131300	37364640	4070	4070	4070	4070	37
493	20241223	131200	37214050	4070	4070	4070	4070	0
494	20241223	131100	37214050	4070	4075	4075	4070	631
495	20241223	131000	34644990	4075	4075	4075	4075	0
496	20241223	130900	34644990	4075	4075	4075	4075	0
497	20241223	130800	34644990	4075	4075	4075	4075	0
498	20241223	130700	34644990	4075	4075	4075	4075	0
499	20241223	130600	34644990	4075	4075	4075	4075	0
500	20241223	130500	34644990	4075	4075	4075	4075	0
501	20241223	130400	34644990	4075	4075	4075	4075	0
502	20241223	130300	34644990	4075	4075	4075	4075	0
503	20241223	130200	34644990	4075	4075	4075	4075	0
504	20241223	130100	34644990	4075	4075	4075	4075	0
505	20241223	130000	34644990	4075	4075	4075	4075	0
506	20241223	125900	34644990	4075	4075	4075	4075	0
507	20241223	125800	34644990	4075	4075	4075	4075	0
508	20241223	125700	34644990	4075	4075	4075	4075	0
509	20241223	125600	34644990	4075	4075	4075	4075	0
510	20241223	125500	34644990	4075	4075	4075	4075	1
511	20241223	125400	34640915	4075	4075	4075	4075	0
512	20241223	125300	34640915	4075	4075	4075	4075	0
513	20241223	125200	34640915	4075	4075	4075	4075	1
514	20241223	125100	34636840	4080	4080	4080	4080	0
515	20241223	125000	34636840	4080	4070	4080	4070	3
516	20241223	124900	34624610	4070	4070	4070	4070	0
517	20241223	124800	34624610	4070	4070	4070	4070	0
518	20241223	124700	34624610	4070	4070	4070	4070	2
519	20241223	124600	34616470	4070	4070	4070	4070	0
520	20241223	124500	34616470	4070	4070	4070	4070	7
521	20241223	124400	34587980	4070	4070	4070	4070	0
522	20241223	124300	34587980	4070	4070	4070	4070	0
523	20241223	124200	34587980	4070	4070	4070	4070	24
524	20241223	124100	34490300	4070	4070	4070	4070	20
525	20241223	124000	34408900	4075	4075	4075	4075	18
526	20241223	123900	34335550	4070	4070	4070	4070	0
527	20241223	123800	34335550	4070	4070	4070	4070	0
528	20241223	123700	34335550	4070	4070	4070	4070	43
529	20241223	123600	34160540	4070	4070	4070	4070	16
530	20241223	123500	34095420	4080	4070	4080	4070	20
531	20241223	123400	34014000	4085	4085	4085	4085	0
532	20241223	123300	34014000	4085	4085	4085	4085	331
533	20241223	123200	32661865	4070	4070	4070	4070	23
534	20241223	123100	32568255	4070	4070	4070	4070	18
535	20241223	123000	32494995	4070	4070	4070	4070	0
536	20241223	122900	32494995	4070	4070	4070	4070	0
537	20241223	122800	32494995	4070	4070	4070	4070	36
538	20241223	122700	32348475	4070	4070	4070	4070	20
539	20241223	122600	32267075	4070	4070	4070	4070	0
540	20241223	122500	32267075	4070	4070	4070	4070	41
541	20241223	122400	32100205	4070	4070	4070	4070	0
542	20241223	122300	32100205	4070	4070	4070	4070	20
543	20241223	122200	32018805	4070	4070	4070	4070	0
544	20241223	122100	32018805	4070	4070	4070	4070	37
545	20241223	122000	31868215	4070	4070	4070	4070	19
546	20241223	121900	31790885	4070	4070	4070	4070	0
547	20241223	121800	31790885	4070	4070	4070	4070	0
548	20241223	121700	31790885	4070	4070	4070	4070	53
549	20241223	121600	31575175	4075	4075	4075	4075	7
550	20241223	121500	31546650	4075	4075	4075	4075	17
551	20241223	121400	31477375	4075	4075	4075	4075	0
552	20241223	121300	31477375	4075	4075	4075	4075	0
553	20241223	121200	31477375	4075	4075	4075	4075	40
554	20241223	121100	31314375	4075	4075	4075	4075	19
555	20241223	121000	31236950	4075	4075	4075	4075	19
556	20241223	120900	31159525	4090	4085	4090	4085	200
557	20241223	120800	30341605	4085	4100	4100	4085	522
558	20241223	120700	28204025	4090	4090	4090	4090	0
559	20241223	120600	28204025	4090	4100	4120	4090	149
560	20241223	120500	27591655	4100	4100	4100	4100	20
561	20241223	120400	27509655	4095	4095	4095	4095	0
562	20241223	120300	27509655	4095	4090	4095	4090	24
563	20241223	120200	27411485	4085	4085	4085	4085	21
564	20241223	120100	27325700	4085	4075	4085	4075	40
565	20241223	120000	27162510	4075	4075	4075	4075	0
566	20241223	115900	27162510	4075	4075	4075	4075	17
567	20241223	115800	27093235	4100	4085	4100	4085	234
568	20241223	115700	26134230	4070	4070	4070	4070	20
569	20241223	115600	26052830	4090	4090	4090	4090	0
570	20241223	115500	26052830	4090	4090	4090	4090	289
571	20241223	115400	24870820	4085	4080	4090	4080	3
572	20241223	115300	24858565	4070	4070	4070	4070	0
573	20241223	115200	24858565	4070	4070	4070	4070	0
574	20241223	115100	24858565	4070	4070	4070	4070	2
575	20241223	115000	24850425	4070	4070	4070	4070	0
576	20241223	114900	24850425	4070	4070	4070	4070	0
577	20241223	114800	24850425	4070	4070	4070	4070	6
578	20241223	114700	24826005	4070	4070	4070	4070	0
579	20241223	114600	24826005	4070	4070	4070	4070	0
580	20241223	114500	24826005	4070	4070	4070	4070	18
581	20241223	114400	24752745	4080	4075	4080	4075	60
582	20241223	114300	24507960	4080	4080	4080	4080	11
583	20241223	114200	24463080	4070	4070	4070	4070	0
584	20241223	114100	24463080	4070	4070	4070	4070	0
585	20241223	114000	24463080	4070	4070	4070	4070	1
586	20241223	113900	24459010	4070	4070	4070	4070	0
587	20241223	113800	24459010	4070	4070	4070	4070	3
588	20241223	113700	24446800	4070	4070	4070	4070	0
589	20241223	113600	24446800	4070	4070	4070	4070	0
590	20241223	113500	24446800	4070	4070	4070	4070	10
591	20241223	113400	24406100	4080	4080	4080	4080	10
592	20241223	113300	24365300	4070	4070	4070	4070	23
593	20241223	113200	24271690	4070	4070	4070	4070	0
594	20241223	113100	24271690	4070	4070	4070	4070	0
595	20241223	113000	24271690	4070	4070	4070	4070	25
596	20241223	112900	24169940	4075	4075	4075	4075	10
597	20241223	112800	24129190	4070	4070	4070	4070	21
598	20241223	112700	24043720	4075	4075	4075	4075	16
599	20241223	112600	23978520	4080	4080	4080	4080	13
600	20241223	112500	23925480	4075	4080	4080	4075	77
601	20241223	112400	23611405	4075	4075	4075	4075	19
602	20241223	112300	23533980	4075	4075	4075	4075	0
603	20241223	112200	23533980	4075	4075	4075	4075	0
604	20241223	112100	23533980	4075	4075	4075	4075	36
605	20241223	112000	23387280	4075	4075	4075	4075	17
606	20241223	111900	23318005	4085	4085	4085	4085	0
607	20241223	111800	23318005	4085	4075	4085	4075	35
608	20241223	111700	23175370	4075	4075	4075	4075	0
609	20241223	111600	23175370	4075	4075	4075	4075	27
610	20241223	111500	23065345	4080	4080	4080	4080	334
611	20241223	111400	21702625	4070	4070	4070	4070	36
612	20241223	111300	21556105	4070	4070	4070	4070	0
613	20241223	111200	21556105	4070	4070	4070	4070	0
614	20241223	111100	21556105	4070	4070	4070	4070	32
615	20241223	111000	21425865	4075	4075	4075	4075	1
616	20241223	110900	21421790	4070	4075	4075	4070	38
617	20241223	110800	21267080	4070	4070	4070	4070	0
618	20241223	110700	21267080	4070	4070	4070	4070	0
619	20241223	110600	21267080	4070	4070	4070	4070	34
620	20241223	110500	21128700	4075	4075	4075	4075	0
621	20241223	110400	21128700	4075	4075	4075	4075	36
622	20241223	110300	20982000	4075	4075	4075	4075	0
623	20241223	110200	20982000	4075	4075	4075	4075	0
624	20241223	110100	20982000	4075	4075	4075	4075	34
625	20241223	110000	20843450	4085	4085	4085	4085	0
626	20241223	105900	20843450	4085	4075	4085	4075	73
627	20241223	105800	20545615	4075	4075	4075	4075	0
628	20241223	105700	20545615	4075	4075	4075	4075	0
629	20241223	105600	20545615	4075	4075	4075	4075	18
630	20241223	105500	20472265	4070	4070	4070	4070	38
631	20241223	105400	20317605	4070	4070	4070	4070	0
632	20241223	105300	20317605	4070	4070	4070	4070	0
633	20241223	105200	20317605	4070	4070	4070	4070	34
634	20241223	105100	20179225	4075	4075	4075	4075	0
635	20241223	105000	20179225	4075	4065	4075	4065	248
636	20241223	104900	19168925	4070	4070	4070	4070	8
637	20241223	104800	19136365	4075	4075	4075	4075	14
638	20241223	104700	19079315	4070	4070	4070	4070	0
639	20241223	104600	19079315	4070	4070	4070	4070	35
640	20241223	104500	18936865	4070	4070	4070	4070	0
641	20241223	104400	18936865	4070	4070	4070	4070	36
642	20241223	104300	18790345	4080	4080	4080	4080	0
643	20241223	104200	18790345	4080	4080	4080	4080	0
644	20241223	104100	18790345	4080	4075	4080	4075	150
645	20241223	104000	18178430	4070	4070	4070	4070	35
646	20241223	103900	18035980	4080	4080	4080	4080	0
647	20241223	103800	18035980	4080	4075	4080	4075	34
648	20241223	103700	17897355	4070	4070	4070	4070	0
649	20241223	103600	17897355	4070	4070	4070	4070	68
650	20241223	103500	17620595	4070	4070	4070	4070	5
651	20241223	103400	17600245	4065	4065	4065	4065	0
652	20241223	103300	17600245	4065	4065	4065	4065	34
653	20241223	103200	17462035	4065	4065	4065	4065	0
654	20241223	103100	17462035	4065	4065	4065	4065	439
655	20241223	103000	15677500	4075	4075	4075	4075	0
656	20241223	102900	15677500	4075	4075	4075	4075	1
657	20241223	102800	15673425	4065	4065	4065	4065	35
658	20241223	102700	15531150	4065	4065	4065	4065	0
659	20241223	102600	15531150	4065	4065	4065	4065	37
660	20241223	102500	15380745	4065	4065	4065	4065	0
661	20241223	102400	15380745	4065	4065	4065	4065	0
662	20241223	102300	15380745	4065	4065	4065	4065	36
663	20241223	102200	15234405	4065	4065	4065	4065	0
664	20241223	102100	15234405	4065	4060	4065	4060	544
665	20241223	102000	13023140	4060	4060	4060	4060	17
666	20241223	101900	12954120	4060	4060	4060	4060	0
667	20241223	101800	12954120	4060	4060	4060	4060	18
668	20241223	101700	12881040	4060	4060	4060	4060	19
669	20241223	101600	12803900	4060	4060	4060	4060	18
670	20241223	101500	12730820	4060	4060	4060	4060	16
671	20241223	101400	12665860	4060	4060	4060	4060	0
672	20241223	101300	12665860	4060	4060	4060	4060	19
673	20241223	101200	12588720	4060	4065	4065	4060	20
674	20241223	101100	12507515	4065	4060	4065	4060	19
675	20241223	101000	12430365	4060	4060	4060	4060	0
676	20241223	100900	12430365	4060	4065	4065	4060	21
677	20241223	100800	12345100	4060	4060	4060	4060	17
678	20241223	100700	12276080	4060	4060	4060	4060	16
679	20241223	100600	12211120	4065	4060	4065	4060	23
680	20241223	100500	12117725	4065	4065	4065	4065	4
681	20241223	100400	12101465	4060	4060	4060	4060	32
682	20241223	100300	11971545	4060	4060	4060	4060	19
683	20241223	100200	11894405	4065	4060	4065	4060	18
684	20241223	100100	11821320	4060	4060	4060	4060	21
685	20241223	100000	11736060	4065	4065	4065	4065	1
686	20241223	095900	11731995	4060	4060	4060	4060	19
687	20241223	095800	11654855	4060	4060	4060	4060	19
688	20241223	095700	11577715	4060	4060	4060	4060	17
689	20241223	095600	11508695	4060	4060	4060	4060	17
690	20241223	095500	11439675	4060	4060	4060	4060	0
691	20241223	095400	11439675	4060	4060	4060	4060	19
692	20241223	095300	11362535	4060	4060	4060	4060	20
693	20241223	095200	11281335	4060	4060	4060	4060	18
694	20241223	095100	11208255	4060	4060	4060	4060	19
695	20241223	095000	11131115	4060	4060	4060	4060	0
696	20241223	094900	11131115	4060	4060	4060	4060	17
697	20241223	094800	11062095	4060	4060	4060	4060	218
698	20241223	094700	10177015	4060	4060	4060	4060	18
699	20241223	094600	10103935	4060	4060	4060	4060	0
700	20241223	094500	10103935	4060	4070	4070	4060	1381
701	20241223	094400	4490935	4080	4075	4080	4075	301
702	20241223	094300	3262860	4075	4075	4075	4075	0
703	20241223	094200	3262860	4075	4075	4075	4075	1
704	20241223	094100	3258785	4075	4070	4075	4070	3
705	20241223	094000	3246570	4075	4070	4075	4070	4
706	20241223	093900	3230275	4075	4070	4075	4070	4
707	20241223	093800	3213980	4065	4065	4065	4065	0
708	20241223	093700	3213980	4065	4065	4065	4065	5
709	20241223	093600	3193655	4070	4070	4070	4070	3
710	20241223	093500	3181445	4075	4075	4075	4075	1
711	20241223	093400	3177370	4065	4065	4065	4065	22
712	20241223	093300	3087940	4065	4065	4065	4065	0
713	20241223	093200	3087940	4065	4070	4070	4065	30
714	20241223	093100	2965970	4070	4070	4070	4070	0
715	20241223	093000	2965970	4070	4070	4070	4070	4
716	20241223	092900	2949690	4065	4065	4065	4065	17
717	20241223	092800	2880585	4060	4060	4060	4060	35
718	20241223	092700	2738485	4060	4060	4060	4060	0
719	20241223	092600	2738485	4060	4060	4060	4060	0
720	20241223	092500	2738485	4060	4060	4060	4060	38
721	20241223	092400	2584205	4065	4065	4065	4065	13
722	20241223	092300	2531360	4065	4065	4065	4065	16
723	20241223	092200	2466320	4065	4065	4065	4065	0
724	20241223	092100	2466320	4065	4065	4065	4065	217
725	20241223	092000	1584215	4065	4065	4065	4065	19
726	20241223	091900	1506980	4065	4065	4065	4065	0
727	20241223	091800	1506980	4065	4065	4065	4065	17
728	20241223	091700	1437875	4105	4105	4105	4105	0
729	20241223	091600	1437875	4105	4105	4105	4105	2
730	20241223	091500	1429665	4055	4055	4055	4055	0
731	20241223	091400	1429665	4055	4055	4055	4055	0
732	20241223	091300	1429665	4055	4055	4055	4055	0
733	20241223	091200	1429665	4055	4055	4055	4055	0
734	20241223	091100	1429665	4055	4055	4055	4055	0
735	20241223	091000	1429665	4055	4055	4055	4055	0
736	20241223	090900	1429665	4055	4055	4055	4055	0
737	20241223	090800	1429665	4055	4055	4055	4055	0
738	20241223	090700	1429665	4055	4055	4055	4055	0
739	20241223	090600	1429665	4055	4055	4055	4055	0
740	20241223	090500	1429665	4055	4055	4055	4055	0
741	20241223	090400	1429665	4055	4055	4055	4055	0
742	20241223	090300	1429665	4055	4055	4055	4055	0
743	20241223	090200	1429665	4055	4055	4055	4055	3
744	20241223	090100	1417500	4050	4050	4050	4050	0
745	20241223	090000	1417500	4050	4050	4050	4050	350