KissMeData/108230/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	201400	108668395	4635	4635	4635	4635	282
3	20241220	201300	108668395	4635	4635	4635	4635	0
4	20241220	201200	108668395	4635	4635	4635	4635	0
5	20241220	201100	108668395	4635	4635	4635	4635	0
6	20241220	201000	108668395	4635	4635	4635	4635	0
7	20241220	200900	108668395	4635	4635	4635	4635	0
8	20241220	200800	108668395	4635	4635	4635	4635	0
9	20241220	200700	108668395	4635	4635	4635	4635	0
10	20241220	200600	108668395	4635	4635	4635	4635	0
11	20241220	200500	108668395	4635	4635	4635	4635	0
12	20241220	200400	108668395	4635	4635	4635	4635	0
13	20241220	200300	108668395	4635	4635	4635	4635	0
14	20241220	200200	108668395	4635	4635	4635	4635	0
15	20241220	200100	108668395	4635	4635	4635	4635	0
16	20241220	200000	108668395	4635	4635	4635	4635	0
17	20241220	195900	108668395	4635	4635	4635	4635	0
18	20241220	195800	108668395	4635	4635	4635	4635	0
19	20241220	195700	108668395	4635	4635	4635	4635	0
20	20241220	195600	108668395	4635	4635	4635	4635	0
21	20241220	195500	108668395	4635	4635	4635	4635	0
22	20241220	195400	108668395	4635	4635	4635	4635	0
23	20241220	195300	108668395	4635	4635	4635	4635	0
24	20241220	195200	108668395	4635	4635	4635	4635	0
25	20241220	195100	108668395	4635	4635	4635	4635	0
26	20241220	195000	108668395	4635	4635	4635	4635	0
27	20241220	194900	108668395	4635	4635	4635	4635	0
28	20241220	194800	108668395	4635	4635	4635	4635	0
29	20241220	194700	108668395	4635	4635	4635	4635	0
30	20241220	194600	108668395	4635	4635	4635	4635	0
31	20241220	194500	108668395	4635	4635	4635	4635	0
32	20241220	194400	108668395	4635	4635	4635	4635	282
33	20241220	194300	108668395	4635	4635	4635	4635	0
34	20241220	194200	108668395	4635	4635	4635	4635	0
35	20241220	194100	108668395	4635	4635	4635	4635	0
36	20241220	194000	108668395	4635	4635	4635	4635	0
37	20241220	193900	108668395	4635	4635	4635	4635	0
38	20241220	193800	108668395	4635	4635	4635	4635	0
39	20241220	193700	108668395	4635	4635	4635	4635	0
40	20241220	193600	108668395	4635	4635	4635	4635	0
41	20241220	193500	108668395	4635	4635	4635	4635	0
42	20241220	193400	108668395	4635	4635	4635	4635	0
43	20241220	193300	108668395	4635	4635	4635	4635	0
44	20241220	193200	108668395	4635	4635	4635	4635	0
45	20241220	193100	108668395	4635	4635	4635	4635	0
46	20241220	193000	108668395	4635	4635	4635	4635	0
47	20241220	192900	108668395	4635	4635	4635	4635	0
48	20241220	192800	108668395	4635	4635	4635	4635	0
49	20241220	192700	108668395	4635	4635	4635	4635	0
50	20241220	192600	108668395	4635	4635	4635	4635	0
51	20241220	192500	108668395	4635	4635	4635	4635	0
52	20241220	192400	108668395	4635	4635	4635	4635	0
53	20241220	192300	108668395	4635	4635	4635	4635	0
54	20241220	192200	108668395	4635	4635	4635	4635	0
55	20241220	192100	108668395	4635	4635	4635	4635	0
56	20241220	192000	108668395	4635	4635	4635	4635	0
57	20241220	191900	108668395	4635	4635	4635	4635	0
58	20241220	191800	108668395	4635	4635	4635	4635	0
59	20241220	191700	108668395	4635	4635	4635	4635	0
60	20241220	191600	108668395	4635	4635	4635	4635	0
61	20241220	191500	108668395	4635	4635	4635	4635	0
62	20241220	191400	108668395	4635	4635	4635	4635	282
63	20241220	191300	108668395	4635	4635	4635	4635	0
64	20241220	191200	108668395	4635	4635	4635	4635	0
65	20241220	191100	108668395	4635	4635	4635	4635	0
66	20241220	191000	108668395	4635	4635	4635	4635	0
67	20241220	190900	108668395	4635	4635	4635	4635	0
68	20241220	190800	108668395	4635	4635	4635	4635	0
69	20241220	190700	108668395	4635	4635	4635	4635	0
70	20241220	190600	108668395	4635	4635	4635	4635	0
71	20241220	190500	108668395	4635	4635	4635	4635	0
72	20241220	190400	108668395	4635	4635	4635	4635	0
73	20241220	190300	108668395	4635	4635	4635	4635	0
74	20241220	190200	108668395	4635	4635	4635	4635	0
75	20241220	190100	108668395	4635	4635	4635	4635	0
76	20241220	190000	108668395	4635	4635	4635	4635	0
77	20241220	185900	108668395	4635	4635	4635	4635	0
78	20241220	185800	108668395	4635	4635	4635	4635	0
79	20241220	185700	108668395	4635	4635	4635	4635	0
80	20241220	185600	108668395	4635	4635	4635	4635	0
81	20241220	185500	108668395	4635	4635	4635	4635	0
82	20241220	185400	108668395	4635	4635	4635	4635	0
83	20241220	185300	108668395	4635	4635	4635	4635	0
84	20241220	185200	108668395	4635	4635	4635	4635	0
85	20241220	185100	108668395	4635	4635	4635	4635	0
86	20241220	185000	108668395	4635	4635	4635	4635	0
87	20241220	184900	108668395	4635	4635	4635	4635	0
88	20241220	184800	108668395	4635	4635	4635	4635	0
89	20241220	184700	108668395	4635	4635	4635	4635	0
90	20241220	184600	108668395	4635	4635	4635	4635	0
91	20241220	184500	108668395	4635	4635	4635	4635	0
92	20241220	184400	108668395	4635	4635	4635	4635	282
93	20241220	184300	108668395	4635	4635	4635	4635	0
94	20241220	184200	108668395	4635	4635	4635	4635	0
95	20241220	184100	108668395	4635	4635	4635	4635	0
96	20241220	184000	108668395	4635	4635	4635	4635	0
97	20241220	183900	108668395	4635	4635	4635	4635	0
98	20241220	183800	108668395	4635	4635	4635	4635	0
99	20241220	183700	108668395	4635	4635	4635	4635	0
100	20241220	183600	108668395	4635	4635	4635	4635	0
101	20241220	183500	108668395	4635	4635	4635	4635	0
102	20241220	183400	108668395	4635	4635	4635	4635	0
103	20241220	183300	108668395	4635	4635	4635	4635	0
104	20241220	183200	108668395	4635	4635	4635	4635	0
105	20241220	183100	108668395	4635	4635	4635	4635	0
106	20241220	183000	108668395	4635	4635	4635	4635	0
107	20241220	182900	108668395	4635	4635	4635	4635	0
108	20241220	182800	108668395	4635	4635	4635	4635	0
109	20241220	182700	108668395	4635	4635	4635	4635	0
110	20241220	182600	108668395	4635	4635	4635	4635	0
111	20241220	182500	108668395	4635	4635	4635	4635	0
112	20241220	182400	108668395	4635	4635	4635	4635	0
113	20241220	182300	108668395	4635	4635	4635	4635	0
114	20241220	182200	108668395	4635	4635	4635	4635	0
115	20241220	182100	108668395	4635	4635	4635	4635	0
116	20241220	182000	108668395	4635	4635	4635	4635	0
117	20241220	181900	108668395	4635	4635	4635	4635	0
118	20241220	181800	108668395	4635	4635	4635	4635	0
119	20241220	181700	108668395	4635	4635	4635	4635	0
120	20241220	181600	108668395	4635	4635	4635	4635	0
121	20241220	181500	108668395	4635	4635	4635	4635	0
122	20241220	181400	108668395	4635	4635	4635	4635	282
123	20241220	181300	108668395	4635	4635	4635	4635	0
124	20241220	181200	108668395	4635	4635	4635	4635	0
125	20241220	181100	108668395	4635	4635	4635	4635	0
126	20241220	181000	108668395	4635	4635	4635	4635	0
127	20241220	180900	108668395	4635	4635	4635	4635	0
128	20241220	180800	108668395	4635	4635	4635	4635	0
129	20241220	180700	108668395	4635	4635	4635	4635	0
130	20241220	180600	108668395	4635	4635	4635	4635	0
131	20241220	180500	108668395	4635	4635	4635	4635	0
132	20241220	180400	108668395	4635	4635	4635	4635	0
133	20241220	180300	108668395	4635	4635	4635	4635	0
134	20241220	180200	108668395	4635	4635	4635	4635	0
135	20241220	180100	108668395	4635	4635	4635	4635	0
136	20241220	180000	108668395	4635	4635	4635	4635	0
137	20241220	175900	108668395	4635	4635	4635	4635	0
138	20241220	175800	108668395	4635	4635	4635	4635	0
139	20241220	175700	108668395	4635	4635	4635	4635	0
140	20241220	175600	108668395	4635	4635	4635	4635	0
141	20241220	175500	108668395	4635	4635	4635	4635	0
142	20241220	175400	108668395	4635	4635	4635	4635	0
143	20241220	175300	108668395	4635	4635	4635	4635	0
144	20241220	175200	108668395	4635	4635	4635	4635	0
145	20241220	175100	108668395	4635	4635	4635	4635	0
146	20241220	175000	108668395	4635	4635	4635	4635	0
147	20241220	174900	108668395	4635	4635	4635	4635	0
148	20241220	174800	108668395	4635	4635	4635	4635	0
149	20241220	174700	108668395	4635	4635	4635	4635	0
150	20241220	174600	108668395	4635	4635	4635	4635	0
151	20241220	174500	108668395	4635	4635	4635	4635	0
152	20241220	174400	108668395	4635	4635	4635	4635	282
153	20241220	174300	108668395	4635	4635	4635	4635	0
154	20241220	174200	108668395	4635	4635	4635	4635	0
155	20241220	174100	108668395	4635	4635	4635	4635	0
156	20241220	174000	108668395	4635	4635	4635	4635	0
157	20241220	173900	108668395	4635	4635	4635	4635	0
158	20241220	173800	108668395	4635	4635	4635	4635	0
159	20241220	173700	108668395	4635	4635	4635	4635	0
160	20241220	173600	108668395	4635	4635	4635	4635	0
161	20241220	173500	108668395	4635	4635	4635	4635	0
162	20241220	173400	108668395	4635	4635	4635	4635	0
163	20241220	173300	108668395	4635	4635	4635	4635	0
164	20241220	173200	108668395	4635	4635	4635	4635	0
165	20241220	173100	108668395	4635	4635	4635	4635	0
166	20241220	173000	108668395	4635	4635	4635	4635	0
167	20241220	172900	108668395	4635	4635	4635	4635	0
168	20241220	172800	108668395	4635	4635	4635	4635	0
169	20241220	172700	108668395	4635	4635	4635	4635	0
170	20241220	172600	108668395	4635	4635	4635	4635	0
171	20241220	172500	108668395	4635	4635	4635	4635	0
172	20241220	172400	108668395	4635	4635	4635	4635	0
173	20241220	172300	108668395	4635	4635	4635	4635	0
174	20241220	172200	108668395	4635	4635	4635	4635	0
175	20241220	172100	108668395	4635	4635	4635	4635	0
176	20241220	172000	108668395	4635	4635	4635	4635	0
177	20241220	171900	108668395	4635	4635	4635	4635	0
178	20241220	171800	108668395	4635	4635	4635	4635	0
179	20241220	171700	108668395	4635	4635	4635	4635	0
180	20241220	171600	108668395	4635	4635	4635	4635	0
181	20241220	171500	108668395	4635	4635	4635	4635	0
182	20241220	171400	108668395	4635	4635	4635	4635	282
183	20241220	171300	108668395	4635	4635	4635	4635	0
184	20241220	171200	108668395	4635	4635	4635	4635	0
185	20241220	171100	108668395	4635	4635	4635	4635	0
186	20241220	171000	108668395	4635	4635	4635	4635	0
187	20241220	170900	108668395	4635	4635	4635	4635	0
188	20241220	170800	108668395	4635	4635	4635	4635	0
189	20241220	170700	108668395	4635	4635	4635	4635	0
190	20241220	170600	108668395	4635	4635	4635	4635	0
191	20241220	170500	108668395	4635	4635	4635	4635	0
192	20241220	170400	108668395	4635	4635	4635	4635	0
193	20241220	170300	108668395	4635	4635	4635	4635	0
194	20241220	170200	108668395	4635	4635	4635	4635	0
195	20241220	170100	108668395	4635	4635	4635	4635	0
196	20241220	170000	108668395	4635	4635	4635	4635	0
197	20241220	165900	108668395	4635	4635	4635	4635	0
198	20241220	165800	108668395	4635	4635	4635	4635	0
199	20241220	165700	108668395	4635	4635	4635	4635	0
200	20241220	165600	108668395	4635	4635	4635	4635	0
201	20241220	165500	108668395	4635	4635	4635	4635	0
202	20241220	165400	108668395	4635	4635	4635	4635	0
203	20241220	165300	108668395	4635	4635	4635	4635	0
204	20241220	165200	108668395	4635	4635	4635	4635	0
205	20241220	165100	108668395	4635	4635	4635	4635	0
206	20241220	165000	108668395	4635	4635	4635	4635	0
207	20241220	164900	108668395	4635	4635	4635	4635	0
208	20241220	164800	108668395	4635	4635	4635	4635	0
209	20241220	164700	108668395	4635	4635	4635	4635	0
210	20241220	164600	108668395	4635	4635	4635	4635	0
211	20241220	164500	108668395	4635	4635	4635	4635	0
212	20241220	164400	108668395	4635	4635	4635	4635	282
213	20241220	164300	108668395	4635	4635	4635	4635	0
214	20241220	164200	108668395	4635	4635	4635	4635	0
215	20241220	164100	108668395	4635	4635	4635	4635	0
216	20241220	164000	108668395	4635	4635	4635	4635	0
217	20241220	163900	108668395	4635	4635	4635	4635	0
218	20241220	163800	108668395	4635	4635	4635	4635	0
219	20241220	163700	108668395	4635	4635	4635	4635	0
220	20241220	163600	108668395	4635	4635	4635	4635	0
221	20241220	163500	108668395	4635	4635	4635	4635	0
222	20241220	163400	108668395	4635	4635	4635	4635	0
223	20241220	163300	108668395	4635	4635	4635	4635	0
224	20241220	163200	108668395	4635	4635	4635	4635	0
225	20241220	163100	108668395	4635	4635	4635	4635	0
226	20241220	163000	108668395	4635	4635	4635	4635	0
227	20241220	162900	108668395	4635	4635	4635	4635	0
228	20241220	162800	108668395	4635	4635	4635	4635	0
229	20241220	162700	108668395	4635	4635	4635	4635	0
230	20241220	162600	108668395	4635	4635	4635	4635	0
231	20241220	162500	108668395	4635	4635	4635	4635	0
232	20241220	162400	108668395	4635	4635	4635	4635	0
233	20241220	162300	108668395	4635	4635	4635	4635	0
234	20241220	162200	108668395	4635	4635	4635	4635	0
235	20241220	162100	108668395	4635	4635	4635	4635	0
236	20241220	162000	108668395	4635	4635	4635	4635	0
237	20241220	161900	108668395	4635	4635	4635	4635	0
238	20241220	161800	108668395	4635	4635	4635	4635	0
239	20241220	161700	108668395	4635	4635	4635	4635	0
240	20241220	161600	108668395	4635	4635	4635	4635	0
241	20241220	161500	108668395	4635	4635	4635	4635	0
242	20241220	161400	108668395	4635	4635	4635	4635	282
243	20241220	161300	108668395	4635	4635	4635	4635	0
244	20241220	161200	108668395	4635	4635	4635	4635	0
245	20241220	161100	108668395	4635	4635	4635	4635	0
246	20241220	161000	108668395	4635	4635	4635	4635	0
247	20241220	160900	108668395	4635	4635	4635	4635	0
248	20241220	160800	108668395	4635	4635	4635	4635	0
249	20241220	160700	108668395	4635	4635	4635	4635	0
250	20241220	160600	108668395	4635	4635	4635	4635	0
251	20241220	160500	108668395	4635	4635	4635	4635	0
252	20241220	160400	108668395	4635	4635	4635	4635	0
253	20241220	160300	108668395	4635	4635	4635	4635	0
254	20241220	160200	108668395	4635	4635	4635	4635	0
255	20241220	160100	108668395	4635	4635	4635	4635	0
256	20241220	160000	108668395	4635	4635	4635	4635	0
257	20241220	155900	108668395	4635	4635	4635	4635	0
258	20241220	155800	108668395	4635	4635	4635	4635	0
259	20241220	155700	108668395	4635	4635	4635	4635	0
260	20241220	155600	108668395	4635	4635	4635	4635	0
261	20241220	155500	108668395	4635	4635	4635	4635	0
262	20241220	155400	108668395	4635	4635	4635	4635	0
263	20241220	155300	108668395	4635	4635	4635	4635	0
264	20241220	155200	108668395	4635	4635	4635	4635	0
265	20241220	155100	108668395	4635	4635	4635	4635	0
266	20241220	155000	108668395	4635	4635	4635	4635	0
267	20241220	154900	108668395	4635	4635	4635	4635	0
268	20241220	154800	108668395	4635	4635	4635	4635	0
269	20241220	154700	108668395	4635	4635	4635	4635	0
270	20241220	154600	108668395	4635	4635	4635	4635	0
271	20241220	154500	108668395	4635	4635	4635	4635	0
272	20241220	154400	108668395	4635	4635	4635	4635	282
273	20241220	154300	108668395	4635	4635	4635	4635	0
274	20241220	154200	108668395	4635	4635	4635	4635	0
275	20241220	154100	108668395	4635	4635	4635	4635	0
276	20241220	154000	108668395	4635	4635	4635	4635	0
277	20241220	153900	108668395	4635	4635	4635	4635	0
278	20241220	153800	108668395	4635	4635	4635	4635	0
279	20241220	153700	108668395	4635	4635	4635	4635	0
280	20241220	153600	108668395	4635	4635	4635	4635	0
281	20241220	153500	108668395	4635	4635	4635	4635	0
282	20241220	153400	108668395	4635	4635	4635	4635	0
283	20241220	153300	108668395	4635	4635	4635	4635	0
284	20241220	153200	108668395	4635	4635	4635	4635	0
285	20241220	153100	108668395	4635	4635	4635	4635	0
286	20241220	153000	108668395	4635	4635	4635	4635	282
287	20241220	152900	107361325	4590	4590	4590	4590	0
288	20241220	152800	107361325	4590	4590	4590	4590	0
289	20241220	152700	107361325	4590	4590	4590	4590	0
290	20241220	152600	107361325	4590	4590	4590	4590	0
291	20241220	152500	107361325	4590	4590	4590	4590	0
292	20241220	152400	107361325	4590	4590	4590	4590	0
293	20241220	152300	107361325	4590	4590	4590	4590	0
294	20241220	152200	107361325	4590	4590	4590	4590	0
295	20241220	152100	107361325	4590	4590	4590	4590	0
296	20241220	152000	107361325	4590	4590	4590	4590	0
297	20241220	151900	107361325	4590	4615	4615	4590	46
298	20241220	151800	107150135	4590	4590	4590	4590	0
299	20241220	151700	107150135	4590	4590	4590	4590	0
300	20241220	151600	107150135	4590	4590	4590	4590	0
301	20241220	151500	107150135	4590	4595	4595	4590	448
302	20241220	151400	105091635	4600	4635	4635	4600	45
303	20241220	151300	104884390	4635	4635	4635	4635	0
304	20241220	151200	104884390	4635	4635	4635	4635	0
305	20241220	151100	104884390	4635	4635	4635	4635	0
306	20241220	151000	104884390	4635	4635	4635	4635	0
307	20241220	150900	104884390	4635	4635	4635	4635	32
308	20241220	150800	104736070	4635	4635	4635	4635	1
309	20241220	150700	104731435	4600	4600	4600	4600	0
310	20241220	150600	104731435	4600	4600	4600	4600	0
311	20241220	150500	104731435	4600	4600	4600	4600	0
312	20241220	150400	104731435	4600	4600	4600	4600	0
313	20241220	150300	104731435	4600	4600	4600	4600	0
314	20241220	150200	104731435	4600	4600	4600	4600	337
315	20241220	150100	103181235	4605	4605	4605	4605	11
316	20241220	150000	103130580	4595	4595	4595	4595	0
317	20241220	145900	103130580	4595	4595	4595	4595	0
318	20241220	145800	103130580	4595	4595	4595	4595	0
319	20241220	145700	103130580	4595	4595	4595	4595	0
320	20241220	145600	103130580	4595	4595	4595	4595	0
321	20241220	145500	103130580	4595	4595	4595	4595	0
322	20241220	145400	103130580	4595	4595	4595	4595	0
323	20241220	145300	103130580	4595	4595	4595	4595	0
324	20241220	145200	103130580	4595	4595	4595	4595	0
325	20241220	145100	103130580	4595	4595	4595	4595	0
326	20241220	145000	103130580	4595	4595	4595	4595	0
327	20241220	144900	103130580	4595	4595	4595	4595	1
328	20241220	144800	103125985	4595	4595	4595	4595	0
329	20241220	144700	103125985	4595	4595	4595	4595	0
330	20241220	144600	103125985	4595	4595	4595	4595	14
331	20241220	144500	103061655	4595	4595	4595	4595	0
332	20241220	144400	103061655	4595	4595	4595	4595	11
333	20241220	144300	103011110	4580	4580	4580	4580	0
334	20241220	144200	103011110	4580	4580	4580	4580	0
335	20241220	144100	103011110	4580	4580	4580	4580	0
336	20241220	144000	103011110	4580	4580	4580	4580	250
337	20241220	143900	101866110	4580	4580	4580	4580	0
338	20241220	143800	101866110	4580	4580	4580	4580	78
339	20241220	143700	101508870	4590	4590	4590	4590	0
340	20241220	143600	101508870	4590	4590	4590	4590	0
341	20241220	143500	101508870	4590	4590	4590	4590	0
342	20241220	143400	101508870	4590	4590	4590	4590	2
343	20241220	143300	101499690	4590	4590	4590	4590	0
344	20241220	143200	101499690	4590	4590	4590	4590	0
345	20241220	143100	101499690	4590	4590	4590	4590	277
346	20241220	143000	100228260	4595	4595	4595	4595	0
347	20241220	142900	100228260	4595	4595	4595	4595	0
348	20241220	142800	100228260	4595	4595	4595	4595	0
349	20241220	142700	100228260	4595	4595	4595	4595	0
350	20241220	142600	100228260	4595	4595	4595	4595	0
351	20241220	142500	100228260	4595	4595	4595	4595	0
352	20241220	142400	100228260	4595	4595	4595	4595	18
353	20241220	142300	100145550	4600	4600	4600	4600	0
354	20241220	142200	100145550	4600	4600	4600	4600	0
355	20241220	142100	100145550	4600	4600	4600	4600	0
356	20241220	142000	100145550	4600	4600	4600	4600	0
357	20241220	141900	100145550	4600	4600	4600	4600	0
358	20241220	141800	100145550	4600	4600	4600	4600	0
359	20241220	141700	100145550	4600	4600	4600	4600	0
360	20241220	141600	100145550	4600	4600	4600	4600	31
361	20241220	141500	100002950	4600	4600	4600	4600	0
362	20241220	141400	100002950	4600	4600	4600	4600	0
363	20241220	141300	100002950	4600	4600	4600	4600	0
364	20241220	141200	100002950	4600	4600	4600	4600	0
365	20241220	141100	100002950	4600	4600	4600	4600	51
366	20241220	141000	99768350	4580	4580	4580	4580	0
367	20241220	140900	99768350	4580	4580	4580	4580	0
368	20241220	140800	99768350	4580	4580	4580	4580	0
369	20241220	140700	99768350	4580	4580	4580	4580	0
370	20241220	140600	99768350	4580	4580	4580	4580	0
371	20241220	140500	99768350	4580	4580	4580	4580	0
372	20241220	140400	99768350	4580	4580	4580	4580	0
373	20241220	140300	99768350	4580	4580	4580	4580	0
374	20241220	140200	99768350	4580	4580	4580	4580	0
375	20241220	140100	99768350	4580	4580	4580	4580	0
376	20241220	140000	99768350	4580	4580	4580	4580	0
377	20241220	135900	99768350	4580	4580	4580	4580	0
378	20241220	135800	99768350	4580	4580	4580	4580	0
379	20241220	135700	99768350	4580	4580	4580	4580	0
380	20241220	135600	99768350	4580	4580	4580	4580	0
381	20241220	135500	99768350	4580	4580	4580	4580	0
382	20241220	135400	99768350	4580	4580	4580	4580	5
383	20241220	135300	99745450	4575	4575	4575	4575	0
384	20241220	135200	99745450	4575	4575	4575	4575	0
385	20241220	135100	99745450	4575	4575	4575	4575	0
386	20241220	135000	99745450	4575	4575	4575	4575	0
387	20241220	134900	99745450	4575	4575	4575	4575	0
388	20241220	134800	99745450	4575	4575	4575	4575	0
389	20241220	134700	99745450	4575	4575	4575	4575	30
390	20241220	134600	99608200	4575	4575	4575	4575	232
391	20241220	134500	98546800	4570	4570	4570	4570	0
392	20241220	134400	98546800	4570	4570	4570	4570	2
393	20241220	134300	98537660	4570	4570	4570	4570	36
394	20241220	134200	98373140	4575	4575	4575	4575	0
395	20241220	134100	98373140	4575	4575	4575	4575	0
396	20241220	134000	98373140	4575	4575	4575	4575	0
397	20241220	133900	98373140	4575	4575	4575	4575	0
398	20241220	133800	98373140	4575	4575	4575	4575	0
399	20241220	133700	98373140	4575	4575	4575	4575	0
400	20241220	133600	98373140	4575	4575	4575	4575	0
401	20241220	133500	98373140	4575	4575	4575	4575	0
402	20241220	133400	98373140	4575	4575	4575	4575	0
403	20241220	133300	98373140	4575	4575	4575	4575	0
404	20241220	133200	98373140	4575	4575	4575	4575	0
405	20241220	133100	98373140	4575	4575	4575	4575	531
406	20241220	133000	95943815	4580	4580	4580	4580	0
407	20241220	132900	95943815	4580	4580	4580	4580	1
408	20241220	132800	95939235	4580	4580	4580	4580	1
409	20241220	132700	95934655	4580	4580	4580	4580	0
410	20241220	132600	95934655	4580	4580	4580	4580	0
411	20241220	132500	95934655	4580	4580	4580	4580	0
412	20241220	132400	95934655	4580	4580	4580	4580	0
413	20241220	132300	95934655	4580	4580	4580	4580	0
414	20241220	132200	95934655	4580	4580	4580	4580	0
415	20241220	132100	95934655	4580	4580	4580	4580	0
416	20241220	132000	95934655	4580	4580	4580	4580	0
417	20241220	131900	95934655	4580	4580	4580	4580	20
418	20241220	131800	95843055	4580	4580	4580	4580	0
419	20241220	131700	95843055	4580	4580	4580	4580	0
420	20241220	131600	95843055	4580	4580	4580	4580	0
421	20241220	131500	95843055	4580	4580	4580	4580	0
422	20241220	131400	95843055	4580	4580	4580	4580	24
423	20241220	131300	95733135	4580	4580	4580	4580	0
424	20241220	131200	95733135	4580	4580	4580	4580	0
425	20241220	131100	95733135	4580	4580	4580	4580	0
426	20241220	131000	95733135	4580	4580	4580	4580	0
427	20241220	130900	95733135	4580	4580	4580	4580	0
428	20241220	130800	95733135	4580	4580	4580	4580	0
429	20241220	130700	95733135	4580	4580	4580	4580	0
430	20241220	130600	95733135	4580	4590	4590	4580	1500
431	20241220	130500	88862290	4590	4590	4590	4590	0
432	20241220	130400	88862290	4590	4590	4590	4590	0
433	20241220	130300	88862290	4590	4590	4590	4590	0
434	20241220	130200	88862290	4590	4590	4590	4590	0
435	20241220	130100	88862290	4590	4590	4590	4590	434
436	20241220	130000	86870230	4590	4590	4590	4590	0
437	20241220	125900	86870230	4590	4590	4590	4590	2
438	20241220	125800	86861050	4590	4590	4590	4590	0
439	20241220	125700	86861050	4590	4590	4590	4590	0
440	20241220	125600	86861050	4590	4590	4590	4590	0
441	20241220	125500	86861050	4590	4590	4590	4590	0
442	20241220	125400	86861050	4590	4595	4595	4590	2
443	20241220	125300	86851865	4580	4580	4580	4580	0
444	20241220	125200	86851865	4580	4580	4580	4580	0
445	20241220	125100	86851865	4580	4580	4580	4580	0
446	20241220	125000	86851865	4580	4580	4580	4580	0
447	20241220	124900	86851865	4580	4580	4580	4580	0
448	20241220	124800	86851865	4580	4580	4580	4580	0
449	20241220	124700	86851865	4580	4580	4580	4580	0
450	20241220	124600	86851865	4580	4580	4580	4580	0
451	20241220	124500	86851865	4580	4580	4580	4580	0
452	20241220	124400	86851865	4580	4580	4580	4580	16
453	20241220	124300	86778585	4580	4580	4580	4580	0
454	20241220	124200	86778585	4580	4580	4580	4580	0
455	20241220	124100	86778585	4580	4580	4580	4580	0
456	20241220	124000	86778585	4580	4580	4580	4580	0
457	20241220	123900	86778585	4580	4580	4580	4580	0
458	20241220	123800	86778585	4580	4580	4580	4580	0
459	20241220	123700	86778585	4580	4580	4580	4580	0
460	20241220	123600	86778585	4580	4580	4580	4580	0
461	20241220	123500	86778585	4580	4580	4580	4580	0
462	20241220	123400	86778585	4580	4580	4580	4580	0
463	20241220	123300	86778585	4580	4580	4580	4580	0
464	20241220	123200	86778585	4580	4580	4580	4580	5
465	20241220	123100	86755685	4580	4580	4580	4580	0
466	20241220	123000	86755685	4580	4645	4645	4580	6
467	20241220	122900	86727980	4645	4645	4645	4645	0
468	20241220	122800	86727980	4645	4645	4645	4645	0
469	20241220	122700	86727980	4645	4645	4645	4645	1
470	20241220	122600	86723335	4650	4650	4650	4650	0
471	20241220	122500	86723335	4650	4650	4650	4650	0
472	20241220	122400	86723335	4650	4650	4650	4650	0
473	20241220	122300	86723335	4650	4595	4650	4595	456
474	20241220	122200	84620285	4565	4590	4590	4565	1104
475	20241220	122100	79568235	4600	4600	4600	4600	11
476	20241220	122000	79517635	4595	4595	4595	4595	29
477	20241220	121900	79384380	4595	4595	4595	4595	98
478	20241220	121800	78934070	4595	4595	4595	4595	2
479	20241220	121700	78924880	4590	4590	4590	4590	0
480	20241220	121600	78924880	4590	4590	4590	4590	0
481	20241220	121500	78924880	4590	4590	4590	4590	0
482	20241220	121400	78924880	4590	4590	4590	4590	66
483	20241220	121300	78621940	4590	4590	4590	4590	5
484	20241220	121200	78598990	4590	4590	4590	4590	0
485	20241220	121100	78598990	4590	4590	4590	4590	15
486	20241220	121000	78530140	4590	4590	4590	4590	20
487	20241220	120900	78438340	4585	4585	4585	4585	0
488	20241220	120800	78438340	4585	4585	4585	4585	107
489	20241220	120700	77947745	4585	4590	4590	4585	3115
490	20241220	120600	63653335	4600	4600	4600	4600	0
491	20241220	120500	63653335	4600	4600	4600	4600	0
492	20241220	120400	63653335	4600	4600	4600	4600	0
493	20241220	120300	63653335	4600	4595	4600	4595	137
494	20241220	120200	63023765	4600	4605	4605	4600	1184
495	20241220	120100	57577185	4630	4630	4630	4630	11
496	20241220	120000	57526255	4605	4620	4620	4605	1494
497	20241220	115900	50638140	4655	4655	4655	4655	0
498	20241220	115800	50638140	4655	4655	4655	4655	0
499	20241220	115700	50638140	4655	4655	4655	4655	0
500	20241220	115600	50638140	4655	4655	4655	4655	0
501	20241220	115500	50638140	4655	4635	4655	4635	6
502	20241220	115400	50610310	4635	4635	4635	4635	0
503	20241220	115300	50610310	4635	4635	4635	4635	14
504	20241220	115200	50545420	4635	4620	4635	4620	17
505	20241220	115100	50466640	4620	4620	4620	4620	0
506	20241220	115000	50466640	4620	4630	4630	4620	600
507	20241220	114900	47688720	4635	4635	4635	4635	0
508	20241220	114800	47688720	4635	4635	4635	4635	0
509	20241220	114700	47688720	4635	4635	4635	4635	10
510	20241220	114600	47642370	4635	4635	4635	4635	1
511	20241220	114500	47637735	4615	4615	4615	4615	0
512	20241220	114400	47637735	4615	4615	4615	4615	0
513	20241220	114300	47637735	4615	4615	4615	4615	0
514	20241220	114200	47637735	4615	4615	4615	4615	0
515	20241220	114100	47637735	4615	4615	4615	4615	0
516	20241220	114000	47637735	4615	4615	4615	4615	0
517	20241220	113900	47637735	4615	4615	4615	4615	0
518	20241220	113800	47637735	4615	4615	4615	4615	0
519	20241220	113700	47637735	4615	4615	4615	4615	0
520	20241220	113600	47637735	4615	4615	4615	4615	10
521	20241220	113500	47591585	4635	4635	4635	4635	0
522	20241220	113400	47591585	4635	4635	4635	4635	0
523	20241220	113300	47591585	4635	4635	4635	4635	0
524	20241220	113200	47591585	4635	4635	4635	4635	1
525	20241220	113100	47586950	4635	4635	4635	4635	0
526	20241220	113000	47586950	4635	4635	4635	4635	0
527	20241220	112900	47586950	4635	4635	4635	4635	0
528	20241220	112800	47586950	4635	4635	4635	4635	0
529	20241220	112700	47586950	4635	4635	4635	4635	0
530	20241220	112600	47586950	4635	4635	4635	4635	1
531	20241220	112500	47582315	4635	4635	4635	4635	4
532	20241220	112400	47563775	4635	4635	4635	4635	0
533	20241220	112300	47563775	4635	4635	4635	4635	0
534	20241220	112200	47563775	4635	4635	4635	4635	0
535	20241220	112100	47563775	4635	4635	4635	4635	0
536	20241220	112000	47563775	4635	4635	4635	4635	0
537	20241220	111900	47563775	4635	4635	4635	4635	0
538	20241220	111800	47563775	4635	4635	4635	4635	1
539	20241220	111700	47559140	4610	4610	4610	4610	0
540	20241220	111600	47559140	4610	4610	4610	4610	0
541	20241220	111500	47559140	4610	4610	4610	4610	0
542	20241220	111400	47559140	4610	4610	4610	4610	0
543	20241220	111300	47559140	4610	4610	4610	4610	0
544	20241220	111200	47559140	4610	4610	4610	4610	0
545	20241220	111100	47559140	4610	4610	4610	4610	0
546	20241220	111000	47559140	4610	4620	4620	4610	200
547	20241220	110900	46636450	4620	4620	4620	4620	75
548	20241220	110800	46289950	4615	4615	4615	4615	0
549	20241220	110700	46289950	4615	4615	4615	4615	0
550	20241220	110600	46289950	4615	4615	4615	4615	0
551	20241220	110500	46289950	4615	4615	4615	4615	0
552	20241220	110400	46289950	4615	4615	4615	4615	0
553	20241220	110300	46289950	4615	4615	4615	4615	202
554	20241220	110200	45357720	4620	4635	4635	4620	1045
555	20241220	110100	40526040	4635	4635	4635	4635	0
556	20241220	110000	40526040	4635	4635	4635	4635	0
557	20241220	105900	40526040	4635	4660	4660	4635	71
558	20241220	105800	40195625	4660	4660	4660	4660	0
559	20241220	105700	40195625	4660	4660	4660	4660	0
560	20241220	105600	40195625	4660	4660	4660	4660	0
561	20241220	105500	40195625	4660	4655	4660	4655	25
562	20241220	105400	40079175	4655	4655	4655	4655	50
563	20241220	105300	39846425	4655	4655	4655	4655	30
564	20241220	105200	39706775	4655	4655	4660	4655	110
565	20241220	105100	39194375	4640	4640	4640	4640	1
566	20241220	105000	39189735	4640	4640	4640	4640	0
567	20241220	104900	39189735	4640	4645	4645	4640	133
568	20241220	104800	38572170	4655	4655	4655	4655	0
569	20241220	104700	38572170	4655	4655	4655	4655	0
570	20241220	104600	38572170	4655	4655	4655	4655	0
571	20241220	104500	38572170	4655	4650	4655	4650	149
572	20241220	104400	37878630	4640	4640	4640	4640	0
573	20241220	104300	37878630	4640	4640	4640	4640	1
574	20241220	104200	37873990	4640	4640	4640	4640	1
575	20241220	104100	37869350	4640	4640	4640	4640	0
576	20241220	104000	37869350	4640	4640	4640	4640	0
577	20241220	103900	37869350	4640	4640	4640	4640	72
578	20241220	103800	37535270	4640	4640	4640	4640	0
579	20241220	103700	37535270	4640	4640	4640	4640	43
580	20241220	103600	37335750	4640	4640	4640	4640	0
581	20241220	103500	37335750	4640	4640	4640	4640	0
582	20241220	103400	37335750	4640	4640	4640	4640	0
583	20241220	103300	37335750	4640	4640	4640	4640	0
584	20241220	103200	37335750	4640	4640	4640	4640	0
585	20241220	103100	37335750	4640	4635	4640	4635	164
586	20241220	103000	36574795	4635	4635	4635	4635	0
587	20241220	102900	36574795	4635	4635	4635	4635	0
588	20241220	102800	36574795	4635	4635	4635	4635	201
589	20241220	102700	35643160	4640	4640	4640	4640	0
590	20241220	102600	35643160	4640	4640	4640	4640	0
591	20241220	102500	35643160	4640	4640	4640	4640	0
592	20241220	102400	35643160	4640	4640	4640	4640	0
593	20241220	102300	35643160	4640	4640	4640	4640	2
594	20241220	102200	35633880	4635	4635	4635	4635	317
595	20241220	102100	34164585	4635	4635	4635	4635	0
596	20241220	102000	34164585	4635	4630	4635	4630	144
597	20241220	101900	33497810	4655	4655	4655	4655	0
598	20241220	101800	33497810	4655	4655	4655	4655	0
599	20241220	101700	33497810	4655	4655	4655	4655	0
600	20241220	101600	33497810	4655	4655	4655	4655	3
601	20241220	101500	33483845	4655	4655	4655	4655	0
602	20241220	101400	33483845	4655	4655	4655	4655	0
603	20241220	101300	33483845	4655	4655	4655	4655	0
604	20241220	101200	33483845	4655	4655	4655	4655	6
605	20241220	101100	33455915	4655	4655	4655	4655	0
606	20241220	101000	33455915	4655	4655	4655	4655	1
607	20241220	100900	33451260	4640	4640	4640	4640	7
608	20241220	100800	33418780	4640	4640	4640	4640	661
609	20241220	100700	30351740	4640	4640	4640	4640	2
610	20241220	100600	30342460	4640	4640	4640	4640	0
611	20241220	100500	30342460	4640	4640	4640	4640	0
612	20241220	100400	30342460	4640	4640	4640	4640	0
613	20241220	100300	30342460	4640	4640	4640	4640	0
614	20241220	100200	30342460	4640	4640	4640	4640	0
615	20241220	100100	30342460	4640	4640	4640	4640	4
616	20241220	100000	30323900	4630	4630	4630	4630	0
617	20241220	095900	30323900	4630	4630	4630	4630	1
618	20241220	095800	30319270	4630	4630	4630	4630	0
619	20241220	095700	30319270	4630	4630	4630	4630	18
620	20241220	095600	30235930	4640	4640	4640	4640	0
621	20241220	095500	30235930	4640	4640	4640	4640	0
622	20241220	095400	30235930	4640	4640	4640	4640	13
623	20241220	095300	30175610	4645	4645	4645	4645	0
624	20241220	095200	30175610	4645	4645	4645	4645	0
625	20241220	095100	30175610	4645	4645	4645	4645	1
626	20241220	095000	30170965	4650	4650	4650	4650	0
627	20241220	094900	30170965	4650	4650	4650	4650	0
628	20241220	094800	30170965	4650	4650	4650	4650	84
629	20241220	094700	29780365	4650	4650	4650	4650	0
630	20241220	094600	29780365	4650	4650	4650	4650	200
631	20241220	094500	28850365	4650	4650	4650	4650	11
632	20241220	094400	28799215	4650	4650	4650	4650	3
633	20241220	094300	28785265	4650	4640	4650	4640	13
634	20241220	094200	28724830	4630	4630	4630	4630	431
635	20241220	094100	26729300	4630	4630	4630	4630	0
636	20241220	094000	26729300	4630	4630	4630	4630	0
637	20241220	093900	26729300	4630	4630	4630	4630	1
638	20241220	093800	26724670	4610	4610	4610	4610	0
639	20241220	093700	26724670	4610	4610	4610	4610	0
640	20241220	093600	26724670	4610	4610	4610	4610	380
641	20241220	093500	24972870	4600	4600	4600	4600	0
642	20241220	093400	24972870	4600	4605	4605	4600	100
643	20241220	093300	24512835	4615	4605	4615	4600	111
644	20241220	093200	24002065	4600	4610	4610	4600	753
645	20241220	093100	20531495	4605	4610	4610	4605	3
646	20241220	093000	20517670	4605	4615	4615	4605	361
647	20241220	092900	18852325	4620	4620	4620	4620	0
648	20241220	092800	18852325	4620	4620	4620	4620	0
649	20241220	092700	18852325	4620	4630	4630	4620	556
650	20241220	092600	16279405	4620	4620	4620	4620	15
651	20241220	092500	16210105	4645	4645	4645	4645	0
652	20241220	092400	16210105	4645	4645	4645	4645	0
653	20241220	092300	16210105	4645	4645	4645	4645	0
654	20241220	092200	16210105	4645	4645	4645	4645	0
655	20241220	092100	16210105	4645	4645	4645	4645	0
656	20241220	092000	16210105	4645	4645	4645	4645	0
657	20241220	091900	16210105	4645	4645	4645	4645	107
658	20241220	091800	15713090	4645	4645	4645	4645	1
659	20241220	091700	15708445	4620	4620	4620	4620	0
660	20241220	091600	15708445	4620	4620	4620	4615	133
661	20241220	091500	15094000	4620	4625	4625	4620	28
662	20241220	091400	14964525	4660	4660	4660	4660	1
663	20241220	091300	14959865	4660	4660	4660	4660	0
664	20241220	091200	14959865	4660	4660	4660	4660	1
665	20241220	091100	14955205	4625	4625	4625	4625	0
666	20241220	091000	14955205	4625	4625	4625	4625	3
667	20241220	090900	14941330	4625	4625	4625	4625	60
668	20241220	090800	14663830	4625	4625	4625	4625	4
669	20241220	090700	14645330	4625	4625	4625	4625	50
670	20241220	090600	14414080	4620	4630	4630	4620	105
671	20241220	090500	13927960	4695	4695	4695	4695	0
672	20241220	090400	13927960	4695	4650	4695	4650	2425
673	20241220	090300	2650005	4695	4695	4695	4660	24
674	20241220	090200	2538060	4650	4650	4650	4650	53
675	20241220	090100	2291610	4650	4650	4650	4650	146
676	20241220	090000	1612710	4650	4620	4650	4620	349