KissMeData/200780/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204200	24573520	4825	4825	4825	4825	123
3	20241223	204100	24573520	4825	4825	4825	4825	0
4	20241223	204000	24573520	4825	4825	4825	4825	0
5	20241223	203900	24573520	4825	4825	4825	4825	0
6	20241223	203800	24573520	4825	4825	4825	4825	0
7	20241223	203700	24573520	4825	4825	4825	4825	0
8	20241223	203600	24573520	4825	4825	4825	4825	0
9	20241223	203500	24573520	4825	4825	4825	4825	0
10	20241223	203400	24573520	4825	4825	4825	4825	0
11	20241223	203300	24573520	4825	4825	4825	4825	0
12	20241223	203200	24573520	4825	4825	4825	4825	0
13	20241223	203100	24573520	4825	4825	4825	4825	0
14	20241223	203000	24573520	4825	4825	4825	4825	0
15	20241223	202900	24573520	4825	4825	4825	4825	0
16	20241223	202800	24573520	4825	4825	4825	4825	0
17	20241223	202700	24573520	4825	4825	4825	4825	0
18	20241223	202600	24573520	4825	4825	4825	4825	0
19	20241223	202500	24573520	4825	4825	4825	4825	0
20	20241223	202400	24573520	4825	4825	4825	4825	0
21	20241223	202300	24573520	4825	4825	4825	4825	0
22	20241223	202200	24573520	4825	4825	4825	4825	0
23	20241223	202100	24573520	4825	4825	4825	4825	0
24	20241223	202000	24573520	4825	4825	4825	4825	0
25	20241223	201900	24573520	4825	4825	4825	4825	0
26	20241223	201800	24573520	4825	4825	4825	4825	0
27	20241223	201700	24573520	4825	4825	4825	4825	0
28	20241223	201600	24573520	4825	4825	4825	4825	0
29	20241223	201500	24573520	4825	4825	4825	4825	0
30	20241223	201400	24573520	4825	4825	4825	4825	0
31	20241223	201300	24573520	4825	4825	4825	4825	0
32	20241223	201200	24573520	4825	4825	4825	4825	123
33	20241223	201100	24573520	4825	4825	4825	4825	0
34	20241223	201000	24573520	4825	4825	4825	4825	0
35	20241223	200900	24573520	4825	4825	4825	4825	0
36	20241223	200800	24573520	4825	4825	4825	4825	0
37	20241223	200700	24573520	4825	4825	4825	4825	0
38	20241223	200600	24573520	4825	4825	4825	4825	0
39	20241223	200500	24573520	4825	4825	4825	4825	0
40	20241223	200400	24573520	4825	4825	4825	4825	0
41	20241223	200300	24573520	4825	4825	4825	4825	0
42	20241223	200200	24573520	4825	4825	4825	4825	0
43	20241223	200100	24573520	4825	4825	4825	4825	0
44	20241223	200000	24573520	4825	4825	4825	4825	0
45	20241223	195900	24573520	4825	4825	4825	4825	0
46	20241223	195800	24573520	4825	4825	4825	4825	0
47	20241223	195700	24573520	4825	4825	4825	4825	0
48	20241223	195600	24573520	4825	4825	4825	4825	0
49	20241223	195500	24573520	4825	4825	4825	4825	0
50	20241223	195400	24573520	4825	4825	4825	4825	0
51	20241223	195300	24573520	4825	4825	4825	4825	0
52	20241223	195200	24573520	4825	4825	4825	4825	0
53	20241223	195100	24573520	4825	4825	4825	4825	0
54	20241223	195000	24573520	4825	4825	4825	4825	0
55	20241223	194900	24573520	4825	4825	4825	4825	0
56	20241223	194800	24573520	4825	4825	4825	4825	0
57	20241223	194700	24573520	4825	4825	4825	4825	0
58	20241223	194600	24573520	4825	4825	4825	4825	0
59	20241223	194500	24573520	4825	4825	4825	4825	0
60	20241223	194400	24573520	4825	4825	4825	4825	0
61	20241223	194300	24573520	4825	4825	4825	4825	0
62	20241223	194200	24573520	4825	4825	4825	4825	123
63	20241223	194100	24573520	4825	4825	4825	4825	0
64	20241223	194000	24573520	4825	4825	4825	4825	0
65	20241223	193900	24573520	4825	4825	4825	4825	0
66	20241223	193800	24573520	4825	4825	4825	4825	0
67	20241223	193700	24573520	4825	4825	4825	4825	0
68	20241223	193600	24573520	4825	4825	4825	4825	0
69	20241223	193500	24573520	4825	4825	4825	4825	0
70	20241223	193400	24573520	4825	4825	4825	4825	0
71	20241223	193300	24573520	4825	4825	4825	4825	0
72	20241223	193200	24573520	4825	4825	4825	4825	0
73	20241223	193100	24573520	4825	4825	4825	4825	0
74	20241223	193000	24573520	4825	4825	4825	4825	0
75	20241223	192900	24573520	4825	4825	4825	4825	0
76	20241223	192800	24573520	4825	4825	4825	4825	0
77	20241223	192700	24573520	4825	4825	4825	4825	0
78	20241223	192600	24573520	4825	4825	4825	4825	0
79	20241223	192500	24573520	4825	4825	4825	4825	0
80	20241223	192400	24573520	4825	4825	4825	4825	0
81	20241223	192300	24573520	4825	4825	4825	4825	0
82	20241223	192200	24573520	4825	4825	4825	4825	0
83	20241223	192100	24573520	4825	4825	4825	4825	0
84	20241223	192000	24573520	4825	4825	4825	4825	0
85	20241223	191900	24573520	4825	4825	4825	4825	0
86	20241223	191800	24573520	4825	4825	4825	4825	0
87	20241223	191700	24573520	4825	4825	4825	4825	0
88	20241223	191600	24573520	4825	4825	4825	4825	0
89	20241223	191500	24573520	4825	4825	4825	4825	0
90	20241223	191400	24573520	4825	4825	4825	4825	0
91	20241223	191300	24573520	4825	4825	4825	4825	0
92	20241223	191200	24573520	4825	4825	4825	4825	123
93	20241223	191100	24573520	4825	4825	4825	4825	0
94	20241223	191000	24573520	4825	4825	4825	4825	0
95	20241223	190900	24573520	4825	4825	4825	4825	0
96	20241223	190800	24573520	4825	4825	4825	4825	0
97	20241223	190700	24573520	4825	4825	4825	4825	0
98	20241223	190600	24573520	4825	4825	4825	4825	0
99	20241223	190500	24573520	4825	4825	4825	4825	0
100	20241223	190400	24573520	4825	4825	4825	4825	0
101	20241223	190300	24573520	4825	4825	4825	4825	0
102	20241223	190200	24573520	4825	4825	4825	4825	0
103	20241223	190100	24573520	4825	4825	4825	4825	0
104	20241223	190000	24573520	4825	4825	4825	4825	0
105	20241223	185900	24573520	4825	4825	4825	4825	0
106	20241223	185800	24573520	4825	4825	4825	4825	0
107	20241223	185700	24573520	4825	4825	4825	4825	0
108	20241223	185600	24573520	4825	4825	4825	4825	0
109	20241223	185500	24573520	4825	4825	4825	4825	0
110	20241223	185400	24573520	4825	4825	4825	4825	0
111	20241223	185300	24573520	4825	4825	4825	4825	0
112	20241223	185200	24573520	4825	4825	4825	4825	0
113	20241223	185100	24573520	4825	4825	4825	4825	0
114	20241223	185000	24573520	4825	4825	4825	4825	0
115	20241223	184900	24573520	4825	4825	4825	4825	0
116	20241223	184800	24573520	4825	4825	4825	4825	0
117	20241223	184700	24573520	4825	4825	4825	4825	0
118	20241223	184600	24573520	4825	4825	4825	4825	0
119	20241223	184500	24573520	4825	4825	4825	4825	0
120	20241223	184400	24573520	4825	4825	4825	4825	0
121	20241223	184300	24573520	4825	4825	4825	4825	0
122	20241223	184200	24573520	4825	4825	4825	4825	123
123	20241223	184100	24573520	4825	4825	4825	4825	0
124	20241223	184000	24573520	4825	4825	4825	4825	0
125	20241223	183900	24573520	4825	4825	4825	4825	0
126	20241223	183800	24573520	4825	4825	4825	4825	0
127	20241223	183700	24573520	4825	4825	4825	4825	0
128	20241223	183600	24573520	4825	4825	4825	4825	0
129	20241223	183500	24573520	4825	4825	4825	4825	0
130	20241223	183400	24573520	4825	4825	4825	4825	0
131	20241223	183300	24573520	4825	4825	4825	4825	0
132	20241223	183200	24573520	4825	4825	4825	4825	0
133	20241223	183100	24573520	4825	4825	4825	4825	0
134	20241223	183000	24573520	4825	4825	4825	4825	0
135	20241223	182900	24573520	4825	4825	4825	4825	0
136	20241223	182800	24573520	4825	4825	4825	4825	0
137	20241223	182700	24573520	4825	4825	4825	4825	0
138	20241223	182600	24573520	4825	4825	4825	4825	0
139	20241223	182500	24573520	4825	4825	4825	4825	0
140	20241223	182400	24573520	4825	4825	4825	4825	0
141	20241223	182300	24573520	4825	4825	4825	4825	0
142	20241223	182200	24573520	4825	4825	4825	4825	0
143	20241223	182100	24573520	4825	4825	4825	4825	0
144	20241223	182000	24573520	4825	4825	4825	4825	0
145	20241223	181900	24573520	4825	4825	4825	4825	0
146	20241223	181800	24573520	4825	4825	4825	4825	0
147	20241223	181700	24573520	4825	4825	4825	4825	0
148	20241223	181600	24573520	4825	4825	4825	4825	0
149	20241223	181500	24573520	4825	4825	4825	4825	0
150	20241223	181400	24573520	4825	4825	4825	4825	0
151	20241223	181300	24573520	4825	4825	4825	4825	0
152	20241223	181200	24573520	4825	4825	4825	4825	123
153	20241223	181100	24573520	4825	4825	4825	4825	0
154	20241223	181000	24573520	4825	4825	4825	4825	0
155	20241223	180900	24573520	4825	4825	4825	4825	0
156	20241223	180800	24573520	4825	4825	4825	4825	0
157	20241223	180700	24573520	4825	4825	4825	4825	0
158	20241223	180600	24573520	4825	4825	4825	4825	0
159	20241223	180500	24573520	4825	4825	4825	4825	0
160	20241223	180400	24573520	4825	4825	4825	4825	0
161	20241223	180300	24573520	4825	4825	4825	4825	0
162	20241223	180200	24573520	4825	4825	4825	4825	0
163	20241223	180100	24573520	4825	4825	4825	4825	0
164	20241223	180000	24573520	4825	4825	4825	4825	0
165	20241223	175900	24573520	4825	4825	4825	4825	0
166	20241223	175800	24573520	4825	4825	4825	4825	0
167	20241223	175700	24573520	4825	4825	4825	4825	0
168	20241223	175600	24573520	4825	4825	4825	4825	0
169	20241223	175500	24573520	4825	4825	4825	4825	0
170	20241223	175400	24573520	4825	4825	4825	4825	0
171	20241223	175300	24573520	4825	4825	4825	4825	0
172	20241223	175200	24573520	4825	4825	4825	4825	0
173	20241223	175100	24573520	4825	4825	4825	4825	0
174	20241223	175000	24573520	4825	4825	4825	4825	0
175	20241223	174900	24573520	4825	4825	4825	4825	0
176	20241223	174800	24573520	4825	4825	4825	4825	0
177	20241223	174700	24573520	4825	4825	4825	4825	0
178	20241223	174600	24573520	4825	4825	4825	4825	0
179	20241223	174500	24573520	4825	4825	4825	4825	0
180	20241223	174400	24573520	4825	4825	4825	4825	0
181	20241223	174300	24573520	4825	4825	4825	4825	0
182	20241223	174200	24573520	4825	4825	4825	4825	123
183	20241223	174100	24573520	4825	4825	4825	4825	0
184	20241223	174000	24573520	4825	4825	4825	4825	0
185	20241223	173900	24573520	4825	4825	4825	4825	0
186	20241223	173800	24573520	4825	4825	4825	4825	0
187	20241223	173700	24573520	4825	4825	4825	4825	0
188	20241223	173600	24573520	4825	4825	4825	4825	0
189	20241223	173500	24573520	4825	4825	4825	4825	0
190	20241223	173400	24573520	4825	4825	4825	4825	0
191	20241223	173300	24573520	4825	4825	4825	4825	0
192	20241223	173200	24573520	4825	4825	4825	4825	0
193	20241223	173100	24573520	4825	4825	4825	4825	0
194	20241223	173000	24573520	4825	4825	4825	4825	0
195	20241223	172900	24573520	4825	4825	4825	4825	0
196	20241223	172800	24573520	4825	4825	4825	4825	0
197	20241223	172700	24573520	4825	4825	4825	4825	0
198	20241223	172600	24573520	4825	4825	4825	4825	0
199	20241223	172500	24573520	4825	4825	4825	4825	0
200	20241223	172400	24573520	4825	4825	4825	4825	0
201	20241223	172300	24573520	4825	4825	4825	4825	0
202	20241223	172200	24573520	4825	4825	4825	4825	0
203	20241223	172100	24573520	4825	4825	4825	4825	0
204	20241223	172000	24573520	4825	4825	4825	4825	0
205	20241223	171900	24573520	4825	4825	4825	4825	0
206	20241223	171800	24573520	4825	4825	4825	4825	0
207	20241223	171700	24573520	4825	4825	4825	4825	0
208	20241223	171600	24573520	4825	4825	4825	4825	0
209	20241223	171500	24573520	4825	4825	4825	4825	0
210	20241223	171400	24573520	4825	4825	4825	4825	0
211	20241223	171300	24573520	4825	4825	4825	4825	0
212	20241223	171200	24573520	4825	4825	4825	4825	123
213	20241223	171100	24573520	4825	4825	4825	4825	0
214	20241223	171000	24573520	4825	4825	4825	4825	0
215	20241223	170900	24573520	4825	4825	4825	4825	0
216	20241223	170800	24573520	4825	4825	4825	4825	0
217	20241223	170700	24573520	4825	4825	4825	4825	0
218	20241223	170600	24573520	4825	4825	4825	4825	0
219	20241223	170500	24573520	4825	4825	4825	4825	0
220	20241223	170400	24573520	4825	4825	4825	4825	0
221	20241223	170300	24573520	4825	4825	4825	4825	0
222	20241223	170200	24573520	4825	4825	4825	4825	0
223	20241223	170100	24573520	4825	4825	4825	4825	0
224	20241223	170000	24573520	4825	4825	4825	4825	0
225	20241223	165900	24573520	4825	4825	4825	4825	0
226	20241223	165800	24573520	4825	4825	4825	4825	0
227	20241223	165700	24573520	4825	4825	4825	4825	0
228	20241223	165600	24573520	4825	4825	4825	4825	0
229	20241223	165500	24573520	4825	4825	4825	4825	0
230	20241223	165400	24573520	4825	4825	4825	4825	0
231	20241223	165300	24573520	4825	4825	4825	4825	0
232	20241223	165200	24573520	4825	4825	4825	4825	0
233	20241223	165100	24573520	4825	4825	4825	4825	0
234	20241223	165000	24573520	4825	4825	4825	4825	0
235	20241223	164900	24573520	4825	4825	4825	4825	0
236	20241223	164800	24573520	4825	4825	4825	4825	0
237	20241223	164700	24573520	4825	4825	4825	4825	0
238	20241223	164600	24573520	4825	4825	4825	4825	0
239	20241223	164500	24573520	4825	4825	4825	4825	0
240	20241223	164400	24573520	4825	4825	4825	4825	0
241	20241223	164300	24573520	4825	4825	4825	4825	0
242	20241223	164200	24573520	4825	4825	4825	4825	123
243	20241223	164100	24573520	4825	4825	4825	4825	0
244	20241223	164000	24573520	4825	4825	4825	4825	0
245	20241223	163900	24573520	4825	4825	4825	4825	0
246	20241223	163800	24573520	4825	4825	4825	4825	0
247	20241223	163700	24573520	4825	4825	4825	4825	0
248	20241223	163600	24573520	4825	4825	4825	4825	0
249	20241223	163500	24573520	4825	4825	4825	4825	0
250	20241223	163400	24573520	4825	4825	4825	4825	0
251	20241223	163300	24573520	4825	4825	4825	4825	0
252	20241223	163200	24573520	4825	4825	4825	4825	0
253	20241223	163100	24573520	4825	4825	4825	4825	0
254	20241223	163000	24573520	4825	4825	4825	4825	0
255	20241223	162900	24573520	4825	4825	4825	4825	0
256	20241223	162800	24573520	4825	4825	4825	4825	0
257	20241223	162700	24573520	4825	4825	4825	4825	0
258	20241223	162600	24573520	4825	4825	4825	4825	0
259	20241223	162500	24573520	4825	4825	4825	4825	0
260	20241223	162400	24573520	4825	4825	4825	4825	0
261	20241223	162300	24573520	4825	4825	4825	4825	0
262	20241223	162200	24573520	4825	4825	4825	4825	0
263	20241223	162100	24573520	4825	4825	4825	4825	0
264	20241223	162000	24573520	4825	4825	4825	4825	0
265	20241223	161900	24573520	4825	4825	4825	4825	0
266	20241223	161800	24573520	4825	4825	4825	4825	0
267	20241223	161700	24573520	4825	4825	4825	4825	0
268	20241223	161600	24573520	4825	4825	4825	4825	0
269	20241223	161500	24573520	4825	4825	4825	4825	0
270	20241223	161400	24573520	4825	4825	4825	4825	0
271	20241223	161300	24573520	4825	4825	4825	4825	0
272	20241223	161200	24573520	4825	4825	4825	4825	123
273	20241223	161100	24573520	4825	4825	4825	4825	0
274	20241223	161000	24573520	4825	4825	4825	4825	0
275	20241223	160900	24573520	4825	4825	4825	4825	0
276	20241223	160800	24573520	4825	4825	4825	4825	0
277	20241223	160700	24573520	4825	4825	4825	4825	0
278	20241223	160600	24573520	4825	4825	4825	4825	0
279	20241223	160500	24573520	4825	4825	4825	4825	0
280	20241223	160400	24573520	4825	4825	4825	4825	0
281	20241223	160300	24573520	4825	4825	4825	4825	0
282	20241223	160200	24573520	4825	4825	4825	4825	0
283	20241223	160100	24573520	4825	4825	4825	4825	0
284	20241223	160000	24573520	4825	4825	4825	4825	0
285	20241223	155900	24573520	4825	4825	4825	4825	0
286	20241223	155800	24573520	4825	4825	4825	4825	0
287	20241223	155700	24573520	4825	4825	4825	4825	0
288	20241223	155600	24573520	4825	4825	4825	4825	0
289	20241223	155500	24573520	4825	4825	4825	4825	0
290	20241223	155400	24573520	4825	4825	4825	4825	0
291	20241223	155300	24573520	4825	4825	4825	4825	0
292	20241223	155200	24573520	4825	4825	4825	4825	0
293	20241223	155100	24573520	4825	4825	4825	4825	0
294	20241223	155000	24573520	4825	4825	4825	4825	0
295	20241223	154900	24573520	4825	4825	4825	4825	0
296	20241223	154800	24573520	4825	4825	4825	4825	0
297	20241223	154700	24573520	4825	4825	4825	4825	0
298	20241223	154600	24573520	4825	4825	4825	4825	0
299	20241223	154500	24573520	4825	4825	4825	4825	0
300	20241223	154400	24573520	4825	4825	4825	4825	0
301	20241223	154300	24573520	4825	4825	4825	4825	0
302	20241223	154200	24573520	4825	4825	4825	4825	123
303	20241223	154100	24573520	4825	4825	4825	4825	0
304	20241223	154000	24573520	4825	4825	4825	4825	0
305	20241223	153900	24573520	4825	4825	4825	4825	0
306	20241223	153800	24573520	4825	4825	4825	4825	0
307	20241223	153700	24573520	4825	4825	4825	4825	0
308	20241223	153600	24573520	4825	4825	4825	4825	0
309	20241223	153500	24573520	4825	4825	4825	4825	0
310	20241223	153400	24573520	4825	4825	4825	4825	0
311	20241223	153300	24573520	4825	4825	4825	4825	0
312	20241223	153200	24573520	4825	4825	4825	4825	0
313	20241223	153100	24573520	4825	4825	4825	4825	0
314	20241223	153000	24573520	4825	4825	4825	4825	123
315	20241223	152900	23980045	4825	4825	4825	4825	0
316	20241223	152800	23980045	4825	4825	4825	4825	0
317	20241223	152700	23980045	4825	4825	4825	4825	0
318	20241223	152600	23980045	4825	4825	4825	4825	0
319	20241223	152500	23980045	4825	4825	4825	4825	0
320	20241223	152400	23980045	4825	4825	4825	4825	0
321	20241223	152300	23980045	4825	4825	4825	4825	0
322	20241223	152200	23980045	4825	4825	4825	4825	0
323	20241223	152100	23980045	4825	4825	4825	4825	0
324	20241223	152000	23980045	4825	4825	4825	4825	0
325	20241223	151900	23980045	4825	4825	4825	4825	0
326	20241223	151800	23980045	4825	4825	4825	4825	0
327	20241223	151700	23980045	4825	4825	4825	4825	0
328	20241223	151600	23980045	4825	4820	4825	4820	104
329	20241223	151500	23478760	4820	4820	4820	4820	0
330	20241223	151400	23478760	4820	4820	4820	4820	81
331	20241223	151300	23088340	4820	4820	4820	4820	0
332	20241223	151200	23088340	4820	4820	4825	4820	404
333	20241223	151100	21140820	4820	4815	4820	4815	7
334	20241223	151000	21107110	4815	4815	4815	4815	1
335	20241223	150900	21102295	4820	4820	4820	4820	0
336	20241223	150800	21102295	4820	4820	4820	4820	0
337	20241223	150700	21102295	4820	4820	4820	4820	0
338	20241223	150600	21102295	4820	4820	4820	4820	0
339	20241223	150500	21102295	4820	4820	4820	4820	0
340	20241223	150400	21102295	4820	4820	4820	4820	0
341	20241223	150300	21102295	4820	4820	4820	4820	0
342	20241223	150200	21102295	4820	4820	4820	4820	0
343	20241223	150100	21102295	4820	4820	4820	4820	0
344	20241223	150000	21102295	4820	4820	4820	4820	0
345	20241223	145900	21102295	4820	4820	4820	4820	0
346	20241223	145800	21102295	4820	4820	4820	4820	0
347	20241223	145700	21102295	4820	4805	4820	4805	14
348	20241223	145600	21034945	4805	4805	4805	4805	0
349	20241223	145500	21034945	4805	4805	4805	4805	0
350	20241223	145400	21034945	4805	4805	4805	4805	0
351	20241223	145300	21034945	4805	4805	4805	4805	0
352	20241223	145200	21034945	4805	4805	4805	4805	1
353	20241223	145100	21030140	4815	4815	4815	4815	3
354	20241223	145000	21015695	4820	4805	4820	4805	5
355	20241223	144900	20991610	4805	4815	4820	4805	12
356	20241223	144800	20933915	4810	4815	4815	4810	37
357	20241223	144700	20755780	4810	4810	4810	4810	6
358	20241223	144600	20726920	4805	4805	4805	4805	1
359	20241223	144500	20722115	4805	4805	4805	4805	10
360	20241223	144400	20674065	4805	4805	4805	4805	0
361	20241223	144300	20674065	4805	4805	4805	4805	0
362	20241223	144200	20674065	4805	4805	4805	4805	0
363	20241223	144100	20674065	4805	4805	4805	4805	0
364	20241223	144000	20674065	4805	4805	4805	4805	0
365	20241223	143900	20674065	4805	4805	4805	4805	0
366	20241223	143800	20674065	4805	4805	4805	4805	0
367	20241223	143700	20674065	4805	4805	4805	4805	0
368	20241223	143600	20674065	4805	4805	4805	4805	0
369	20241223	143500	20674065	4805	4805	4805	4805	1
370	20241223	143400	20669260	4770	4790	4790	4770	40
371	20241223	143300	20478000	4810	4810	4810	4810	14
372	20241223	143200	20410660	4815	4815	4815	4815	0
373	20241223	143100	20410660	4815	4815	4815	4815	0
374	20241223	143000	20410660	4815	4815	4815	4815	0
375	20241223	142900	20410660	4815	4815	4815	4815	0
376	20241223	142800	20410660	4815	4815	4815	4815	1
377	20241223	142700	20405845	4825	4825	4825	4825	1
378	20241223	142600	20401020	4825	4825	4825	4825	0
379	20241223	142500	20401020	4825	4800	4825	4795	280
380	20241223	142400	19057890	4830	4830	4830	4830	0
381	20241223	142300	19057890	4830	4830	4830	4830	0
382	20241223	142200	19057890	4830	4830	4830	4830	0
383	20241223	142100	19057890	4830	4830	4830	4830	0
384	20241223	142000	19057890	4830	4830	4830	4830	0
385	20241223	141900	19057890	4830	4830	4830	4830	0
386	20241223	141800	19057890	4830	4830	4830	4830	0
387	20241223	141700	19057890	4830	4830	4830	4830	0
388	20241223	141600	19057890	4830	4830	4830	4830	0
389	20241223	141500	19057890	4830	4830	4830	4830	0
390	20241223	141400	19057890	4830	4830	4830	4830	0
391	20241223	141300	19057890	4830	4830	4830	4830	0
392	20241223	141200	19057890	4830	4830	4830	4830	0
393	20241223	141100	19057890	4830	4825	4830	4825	44
394	20241223	141000	18845375	4830	4830	4830	4830	0
395	20241223	140900	18845375	4830	4830	4830	4830	0
396	20241223	140800	18845375	4830	4830	4830	4830	0
397	20241223	140700	18845375	4830	4830	4830	4830	0
398	20241223	140600	18845375	4830	4830	4830	4830	0
399	20241223	140500	18845375	4830	4830	4830	4830	0
400	20241223	140400	18845375	4830	4830	4830	4830	0
401	20241223	140300	18845375	4830	4830	4830	4830	0
402	20241223	140200	18845375	4830	4830	4830	4830	0
403	20241223	140100	18845375	4830	4830	4830	4830	0
404	20241223	140000	18845375	4830	4830	4830	4830	0
405	20241223	135900	18845375	4830	4830	4830	4830	0
406	20241223	135800	18845375	4830	4830	4830	4830	0
407	20241223	135700	18845375	4830	4830	4830	4830	0
408	20241223	135600	18845375	4830	4830	4830	4830	0
409	20241223	135500	18845375	4830	4830	4830	4830	0
410	20241223	135400	18845375	4830	4830	4830	4830	0
411	20241223	135300	18845375	4830	4830	4830	4830	0
412	20241223	135200	18845375	4830	4830	4830	4830	0
413	20241223	135100	18845375	4830	4830	4830	4830	0
414	20241223	135000	18845375	4830	4830	4830	4830	0
415	20241223	134900	18845375	4830	4830	4830	4830	0
416	20241223	134800	18845375	4830	4830	4830	4830	0
417	20241223	134700	18845375	4830	4830	4830	4830	0
418	20241223	134600	18845375	4830	4830	4830	4830	0
419	20241223	134500	18845375	4830	4830	4830	4830	0
420	20241223	134400	18845375	4830	4830	4830	4830	0
421	20241223	134300	18845375	4830	4830	4830	4830	0
422	20241223	134200	18845375	4830	4830	4830	4830	0
423	20241223	134100	18845375	4830	4830	4830	4830	0
424	20241223	134000	18845375	4830	4830	4830	4830	0
425	20241223	133900	18845375	4830	4830	4830	4830	0
426	20241223	133800	18845375	4830	4830	4830	4830	0
427	20241223	133700	18845375	4830	4830	4830	4830	0
428	20241223	133600	18845375	4830	4830	4830	4830	0
429	20241223	133500	18845375	4830	4830	4830	4830	0
430	20241223	133400	18845375	4830	4830	4830	4830	0
431	20241223	133300	18845375	4830	4830	4830	4830	0
432	20241223	133200	18845375	4830	4830	4830	4830	0
433	20241223	133100	18845375	4830	4830	4830	4830	0
434	20241223	133000	18845375	4830	4830	4830	4830	0
435	20241223	132900	18845375	4830	4830	4830	4830	0
436	20241223	132800	18845375	4830	4830	4830	4830	0
437	20241223	132700	18845375	4830	4830	4830	4830	0
438	20241223	132600	18845375	4830	4830	4830	4830	0
439	20241223	132500	18845375	4830	4830	4830	4830	0
440	20241223	132400	18845375	4830	4830	4830	4830	0
441	20241223	132300	18845375	4830	4830	4830	4830	0
442	20241223	132200	18845375	4830	4830	4830	4830	0
443	20241223	132100	18845375	4830	4830	4830	4830	0
444	20241223	132000	18845375	4830	4830	4830	4830	0
445	20241223	131900	18845375	4830	4830	4830	4830	0
446	20241223	131800	18845375	4830	4830	4830	4830	0
447	20241223	131700	18845375	4830	4830	4830	4830	0
448	20241223	131600	18845375	4830	4830	4830	4830	0
449	20241223	131500	18845375	4830	4830	4830	4830	0
450	20241223	131400	18845375	4830	4825	4830	4825	51
451	20241223	131300	18599060	4835	4835	4835	4835	0
452	20241223	131200	18599060	4835	4835	4835	4835	0
453	20241223	131100	18599060	4835	4835	4835	4835	0
454	20241223	131000	18599060	4835	4835	4835	4835	0
455	20241223	130900	18599060	4835	4835	4835	4835	0
456	20241223	130800	18599060	4835	4835	4835	4835	0
457	20241223	130700	18599060	4835	4835	4835	4835	0
458	20241223	130600	18599060	4835	4835	4835	4835	0
459	20241223	130500	18599060	4835	4835	4835	4835	0
460	20241223	130400	18599060	4835	4835	4835	4835	0
461	20241223	130300	18599060	4835	4835	4835	4835	0
462	20241223	130200	18599060	4835	4835	4835	4835	0
463	20241223	130100	18599060	4835	4835	4835	4835	0
464	20241223	130000	18599060	4835	4835	4835	4835	0
465	20241223	125900	18599060	4835	4835	4835	4835	0
466	20241223	125800	18599060	4835	4835	4835	4835	0
467	20241223	125700	18599060	4835	4835	4835	4835	0
468	20241223	125600	18599060	4835	4835	4835	4835	0
469	20241223	125500	18599060	4835	4835	4835	4835	0
470	20241223	125400	18599060	4835	4835	4835	4835	0
471	20241223	125300	18599060	4835	4835	4835	4835	0
472	20241223	125200	18599060	4835	4835	4835	4835	5
473	20241223	125100	18574885	4835	4835	4835	4835	0
474	20241223	125000	18574885	4835	4835	4835	4835	0
475	20241223	124900	18574885	4835	4835	4835	4835	0
476	20241223	124800	18574885	4835	4835	4835	4835	0
477	20241223	124700	18574885	4835	4835	4835	4835	0
478	20241223	124600	18574885	4835	4835	4835	4835	0
479	20241223	124500	18574885	4835	4835	4835	4835	0
480	20241223	124400	18574885	4835	4835	4835	4835	0
481	20241223	124300	18574885	4835	4830	4835	4830	300
482	20241223	124200	17125820	4830	4830	4830	4830	0
483	20241223	124100	17125820	4830	4820	4830	4820	100
484	20241223	124000	16643330	4800	4800	4800	4800	0
485	20241223	123900	16643330	4800	4800	4800	4800	0
486	20241223	123800	16643330	4800	4800	4800	4800	0
487	20241223	123700	16643330	4800	4800	4800	4800	0
488	20241223	123600	16643330	4800	4800	4800	4800	0
489	20241223	123500	16643330	4800	4800	4800	4800	0
490	20241223	123400	16643330	4800	4800	4800	4800	0
491	20241223	123300	16643330	4800	4800	4800	4800	0
492	20241223	123200	16643330	4800	4800	4800	4800	8
493	20241223	123100	16604930	4825	4825	4825	4825	0
494	20241223	123000	16604930	4825	4825	4825	4825	0
495	20241223	122900	16604930	4825	4825	4825	4825	0
496	20241223	122800	16604930	4825	4825	4825	4825	0
497	20241223	122700	16604930	4825	4825	4825	4825	0
498	20241223	122600	16604930	4825	4825	4825	4825	0
499	20241223	122500	16604930	4825	4825	4825	4825	0
500	20241223	122400	16604930	4825	4825	4825	4825	0
501	20241223	122300	16604930	4825	4825	4825	4825	0
502	20241223	122200	16604930	4825	4825	4825	4825	0
503	20241223	122100	16604930	4825	4825	4825	4825	0
504	20241223	122000	16604930	4825	4825	4825	4825	0
505	20241223	121900	16604930	4825	4825	4825	4825	0
506	20241223	121800	16604930	4825	4825	4825	4825	0
507	20241223	121700	16604930	4825	4825	4825	4825	0
508	20241223	121600	16604930	4825	4825	4825	4825	0
509	20241223	121500	16604930	4825	4825	4825	4825	0
510	20241223	121400	16604930	4825	4825	4825	4825	0
511	20241223	121300	16604930	4825	4825	4825	4825	0
512	20241223	121200	16604930	4825	4825	4825	4825	0
513	20241223	121100	16604930	4825	4825	4825	4825	0
514	20241223	121000	16604930	4825	4825	4825	4825	0
515	20241223	120900	16604930	4825	4820	4825	4820	551
516	20241223	120800	13948350	4825	4825	4825	4825	0
517	20241223	120700	13948350	4825	4825	4825	4825	0
518	20241223	120600	13948350	4825	4825	4825	4825	0
519	20241223	120500	13948350	4825	4825	4825	4825	0
520	20241223	120400	13948350	4825	4825	4825	4825	0
521	20241223	120300	13948350	4825	4825	4825	4825	0
522	20241223	120200	13948350	4825	4825	4825	4825	0
523	20241223	120100	13948350	4825	4825	4825	4825	0
524	20241223	120000	13948350	4825	4825	4825	4825	0
525	20241223	115900	13948350	4825	4825	4825	4825	0
526	20241223	115800	13948350	4825	4825	4825	4825	0
527	20241223	115700	13948350	4825	4825	4825	4825	0
528	20241223	115600	13948350	4825	4825	4825	4825	0
529	20241223	115500	13948350	4825	4825	4825	4825	0
530	20241223	115400	13948350	4825	4825	4825	4825	0
531	20241223	115300	13948350	4825	4825	4825	4825	0
532	20241223	115200	13948350	4825	4825	4825	4825	0
533	20241223	115100	13948350	4825	4825	4825	4825	0
534	20241223	115000	13948350	4825	4825	4825	4825	0
535	20241223	114900	13948350	4825	4825	4825	4825	0
536	20241223	114800	13948350	4825	4825	4825	4825	0
537	20241223	114700	13948350	4825	4825	4825	4825	0
538	20241223	114600	13948350	4825	4825	4825	4825	0
539	20241223	114500	13948350	4825	4825	4825	4825	0
540	20241223	114400	13948350	4825	4825	4825	4825	0
541	20241223	114300	13948350	4825	4825	4825	4825	0
542	20241223	114200	13948350	4825	4825	4825	4825	0
543	20241223	114100	13948350	4825	4825	4825	4825	0
544	20241223	114000	13948350	4825	4825	4825	4825	0
545	20241223	113900	13948350	4825	4825	4825	4825	0
546	20241223	113800	13948350	4825	4825	4825	4825	0
547	20241223	113700	13948350	4825	4825	4825	4825	0
548	20241223	113600	13948350	4825	4825	4825	4825	0
549	20241223	113500	13948350	4825	4825	4825	4825	0
550	20241223	113400	13948350	4825	4825	4825	4825	0
551	20241223	113300	13948350	4825	4825	4825	4825	0
552	20241223	113200	13948350	4825	4825	4825	4825	0
553	20241223	113100	13948350	4825	4825	4825	4825	0
554	20241223	113000	13948350	4825	4825	4825	4825	0
555	20241223	112900	13948350	4825	4825	4825	4825	0
556	20241223	112800	13948350	4825	4825	4825	4825	0
557	20241223	112700	13948350	4825	4825	4825	4825	0
558	20241223	112600	13948350	4825	4825	4825	4825	0
559	20241223	112500	13948350	4825	4825	4825	4825	0
560	20241223	112400	13948350	4825	4825	4825	4825	31
561	20241223	112300	13798775	4825	4825	4825	4825	0
562	20241223	112200	13798775	4825	4825	4825	4825	0
563	20241223	112100	13798775	4825	4825	4825	4825	0
564	20241223	112000	13798775	4825	4825	4825	4825	0
565	20241223	111900	13798775	4825	4825	4825	4825	0
566	20241223	111800	13798775	4825	4825	4825	4825	0
567	20241223	111700	13798775	4825	4825	4825	4825	0
568	20241223	111600	13798775	4825	4825	4825	4825	0
569	20241223	111500	13798775	4825	4825	4825	4825	0
570	20241223	111400	13798775	4825	4825	4825	4825	0
571	20241223	111300	13798775	4825	4825	4825	4825	0
572	20241223	111200	13798775	4825	4825	4825	4825	0
573	20241223	111100	13798775	4825	4825	4825	4825	0
574	20241223	111000	13798775	4825	4825	4825	4825	0
575	20241223	110900	13798775	4825	4825	4825	4825	0
576	20241223	110800	13798775	4825	4825	4825	4825	0
577	20241223	110700	13798775	4825	4825	4825	4825	0
578	20241223	110600	13798775	4825	4825	4825	4825	0
579	20241223	110500	13798775	4825	4815	4825	4815	4
580	20241223	110400	13779500	4765	4765	4765	4765	0
581	20241223	110300	13779500	4765	4765	4765	4765	0
582	20241223	110200	13779500	4765	4765	4765	4765	0
583	20241223	110100	13779500	4765	4765	4765	4765	10
584	20241223	110000	13731850	4765	4775	4775	4765	10
585	20241223	105900	13684190	4825	4825	4825	4825	0
586	20241223	105800	13684190	4825	4825	4825	4825	0
587	20241223	105700	13684190	4825	4825	4825	4825	0
588	20241223	105600	13684190	4825	4825	4825	4825	0
589	20241223	105500	13684190	4825	4765	4825	4765	164
590	20241223	105400	12902570	4800	4800	4800	4800	1
591	20241223	105300	12897770	4780	4780	4780	4780	0
592	20241223	105200	12897770	4780	4780	4780	4780	0
593	20241223	105100	12897770	4780	4780	4780	4780	0
594	20241223	105000	12897770	4780	4780	4780	4780	0
595	20241223	104900	12897770	4780	4780	4780	4780	20
596	20241223	104800	12802170	4800	4800	4800	4800	0
597	20241223	104700	12802170	4800	4800	4800	4800	0
598	20241223	104600	12802170	4800	4800	4800	4800	0
599	20241223	104500	12802170	4800	4800	4800	4800	0
600	20241223	104400	12802170	4800	4800	4800	4800	0
601	20241223	104300	12802170	4800	4800	4800	4800	0
602	20241223	104200	12802170	4800	4800	4800	4800	0
603	20241223	104100	12802170	4800	4800	4800	4800	0
604	20241223	104000	12802170	4800	4800	4800	4800	1
605	20241223	103900	12797370	4775	4775	4775	4775	227
606	20241223	103800	11713445	4800	4800	4800	4800	0
607	20241223	103700	11713445	4800	4800	4800	4800	0
608	20241223	103600	11713445	4800	4800	4800	4800	337
609	20241223	103500	10095845	4800	4800	4800	4800	0
610	20241223	103400	10095845	4800	4800	4800	4800	0
611	20241223	103300	10095845	4800	4800	4800	4800	66
612	20241223	103200	9779045	4825	4825	4825	4825	0
613	20241223	103100	9779045	4825	4810	4825	4810	3
614	20241223	103000	9764590	4800	4790	4800	4790	597
615	20241223	102900	6899135	4800	4800	4800	4800	0
616	20241223	102800	6899135	4800	4800	4800	4800	0
617	20241223	102700	6899135	4800	4800	4800	4800	0
618	20241223	102600	6899135	4800	4800	4800	4800	0
619	20241223	102500	6899135	4800	4800	4800	4800	0
620	20241223	102400	6899135	4800	4800	4800	4800	0
621	20241223	102300	6899135	4800	4800	4800	4800	0
622	20241223	102200	6899135	4800	4800	4800	4800	0
623	20241223	102100	6899135	4800	4800	4800	4800	0
624	20241223	102000	6899135	4800	4800	4800	4800	0
625	20241223	101900	6899135	4800	4800	4800	4800	0
626	20241223	101800	6899135	4800	4800	4800	4800	0
627	20241223	101700	6899135	4800	4800	4800	4800	0
628	20241223	101600	6899135	4800	4800	4800	4800	0
629	20241223	101500	6899135	4800	4800	4800	4800	0
630	20241223	101400	6899135	4800	4800	4800	4800	0
631	20241223	101300	6899135	4800	4800	4800	4800	0
632	20241223	101200	6899135	4800	4800	4800	4800	0
633	20241223	101100	6899135	4800	4800	4800	4800	0
634	20241223	101000	6899135	4800	4800	4800	4800	3
635	20241223	100900	6884735	4800	4790	4800	4790	2
636	20241223	100800	6875145	4780	4750	4780	4750	300
637	20241223	100700	5449875	4750	4750	4750	4750	0
638	20241223	100600	5449875	4750	4750	4750	4750	0
639	20241223	100500	5449875	4750	4750	4750	4750	0
640	20241223	100400	5449875	4750	4750	4750	4750	0
641	20241223	100300	5449875	4750	4750	4750	4750	0
642	20241223	100200	5449875	4750	4750	4750	4750	0
643	20241223	100100	5449875	4750	4750	4750	4750	0
644	20241223	100000	5449875	4750	4750	4750	4750	0
645	20241223	095900	5449875	4750	4750	4750	4750	0
646	20241223	095800	5449875	4750	4750	4750	4750	0
647	20241223	095700	5449875	4750	4750	4750	4750	0
648	20241223	095600	5449875	4750	4750	4750	4750	0
649	20241223	095500	5449875	4750	4750	4750	4750	1
650	20241223	095400	5445125	4750	4750	4750	4750	5
651	20241223	095300	5421375	4750	4750	4750	4750	0
652	20241223	095200	5421375	4750	4750	4750	4750	0
653	20241223	095100	5421375	4750	4750	4750	4750	0
654	20241223	095000	5421375	4750	4750	4750	4750	0
655	20241223	094900	5421375	4750	4750	4750	4750	0
656	20241223	094800	5421375	4750	4750	4750	4750	0
657	20241223	094700	5421375	4750	4750	4750	4750	1
658	20241223	094600	5416625	4750	4750	4750	4750	0
659	20241223	094500	5416625	4750	4750	4750	4750	0
660	20241223	094400	5416625	4750	4750	4750	4750	2
661	20241223	094300	5407125	4700	4700	4700	4700	0
662	20241223	094200	5407125	4700	4700	4700	4700	0
663	20241223	094100	5407125	4700	4740	4740	4700	1000
664	20241223	094000	696735	4775	4775	4775	4775	0
665	20241223	093900	696735	4775	4775	4775	4775	1
666	20241223	093800	691960	4735	4735	4735	4735	0
667	20241223	093700	691960	4735	4735	4735	4735	0
668	20241223	093600	691960	4735	4735	4735	4735	0
669	20241223	093500	691960	4735	4735	4735	4735	0
670	20241223	093400	691960	4735	4735	4735	4735	0
671	20241223	093300	691960	4735	4735	4735	4735	0
672	20241223	093200	691960	4735	4735	4735	4735	0
673	20241223	093100	691960	4735	4735	4735	4735	0
674	20241223	093000	691960	4735	4735	4735	4735	0
675	20241223	092900	691960	4735	4735	4735	4735	0
676	20241223	092800	691960	4735	4735	4735	4735	0
677	20241223	092700	691960	4735	4735	4735	4735	0
678	20241223	092600	691960	4735	4735	4735	4735	0
679	20241223	092500	691960	4735	4735	4735	4735	0
680	20241223	092400	691960	4735	4745	4745	4735	12
681	20241223	092300	635125	4795	4795	4795	4795	51
682	20241223	092200	390580	4800	4800	4800	4800	0
683	20241223	092100	390580	4800	4800	4800	4800	0
684	20241223	092000	390580	4800	4800	4800	4800	0
685	20241223	091900	390580	4800	4800	4800	4800	0
686	20241223	091800	390580	4800	4800	4800	4800	0
687	20241223	091700	390580	4800	4800	4800	4800	0
688	20241223	091600	390580	4800	4800	4800	4800	0
689	20241223	091500	390580	4800	4800	4800	4800	0
690	20241223	091400	390580	4800	4790	4800	4790	5
691	20241223	091300	366600	4745	4745	4745	4745	1
692	20241223	091200	361855	4800	4770	4800	4730	21
693	20241223	091100	261365	4725	4745	4745	4725	11
694	20241223	091000	209220	4745	4745	4745	4745	0
695	20241223	090900	209220	4745	4745	4745	4745	0
696	20241223	090800	209220	4745	4800	4800	4745	14
697	20241223	090700	142735	4750	4750	4750	4750	0
698	20241223	090600	142735	4750	4755	4755	4750	24
699	20241223	090500	28705	4750	4755	4755	4750	2
700	20241223	090400	19200	4800	4800	4800	4800	0
701	20241223	090300	19200	4800	4800	4800	4800	0
702	20241223	090200	19200	4800	4800	4800	4800	0
703	20241223	090100	19200	4800	4800	4800	4800	0
704	20241223	090000	19200	4800	4800	4800	4800	4