KissMeData/277880/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	210400	124371190	4750	4750	4750	4750	368
3	20241220	210300	124371190	4750	4750	4750	4750	0
4	20241220	210200	124371190	4750	4750	4750	4750	0
5	20241220	210100	124371190	4750	4750	4750	4750	0
6	20241220	210000	124371190	4750	4750	4750	4750	0
7	20241220	205900	124371190	4750	4750	4750	4750	0
8	20241220	205800	124371190	4750	4750	4750	4750	0
9	20241220	205700	124371190	4750	4750	4750	4750	0
10	20241220	205600	124371190	4750	4750	4750	4750	0
11	20241220	205500	124371190	4750	4750	4750	4750	0
12	20241220	205400	124371190	4750	4750	4750	4750	0
13	20241220	205300	124371190	4750	4750	4750	4750	0
14	20241220	205200	124371190	4750	4750	4750	4750	0
15	20241220	205100	124371190	4750	4750	4750	4750	0
16	20241220	205000	124371190	4750	4750	4750	4750	0
17	20241220	204900	124371190	4750	4750	4750	4750	0
18	20241220	204800	124371190	4750	4750	4750	4750	0
19	20241220	204700	124371190	4750	4750	4750	4750	0
20	20241220	204600	124371190	4750	4750	4750	4750	0
21	20241220	204500	124371190	4750	4750	4750	4750	0
22	20241220	204400	124371190	4750	4750	4750	4750	0
23	20241220	204300	124371190	4750	4750	4750	4750	0
24	20241220	204200	124371190	4750	4750	4750	4750	0
25	20241220	204100	124371190	4750	4750	4750	4750	0
26	20241220	204000	124371190	4750	4750	4750	4750	0
27	20241220	203900	124371190	4750	4750	4750	4750	0
28	20241220	203800	124371190	4750	4750	4750	4750	0
29	20241220	203700	124371190	4750	4750	4750	4750	0
30	20241220	203600	124371190	4750	4750	4750	4750	0
31	20241220	203500	124371190	4750	4750	4750	4750	0
32	20241220	203400	124371190	4750	4750	4750	4750	368
33	20241220	203300	124371190	4750	4750	4750	4750	0
34	20241220	203200	124371190	4750	4750	4750	4750	0
35	20241220	203100	124371190	4750	4750	4750	4750	0
36	20241220	203000	124371190	4750	4750	4750	4750	0
37	20241220	202900	124371190	4750	4750	4750	4750	0
38	20241220	202800	124371190	4750	4750	4750	4750	0
39	20241220	202700	124371190	4750	4750	4750	4750	0
40	20241220	202600	124371190	4750	4750	4750	4750	0
41	20241220	202500	124371190	4750	4750	4750	4750	0
42	20241220	202400	124371190	4750	4750	4750	4750	0
43	20241220	202300	124371190	4750	4750	4750	4750	0
44	20241220	202200	124371190	4750	4750	4750	4750	0
45	20241220	202100	124371190	4750	4750	4750	4750	0
46	20241220	202000	124371190	4750	4750	4750	4750	0
47	20241220	201900	124371190	4750	4750	4750	4750	0
48	20241220	201800	124371190	4750	4750	4750	4750	0
49	20241220	201700	124371190	4750	4750	4750	4750	0
50	20241220	201600	124371190	4750	4750	4750	4750	0
51	20241220	201500	124371190	4750	4750	4750	4750	0
52	20241220	201400	124371190	4750	4750	4750	4750	0
53	20241220	201300	124371190	4750	4750	4750	4750	0
54	20241220	201200	124371190	4750	4750	4750	4750	0
55	20241220	201100	124371190	4750	4750	4750	4750	0
56	20241220	201000	124371190	4750	4750	4750	4750	0
57	20241220	200900	124371190	4750	4750	4750	4750	0
58	20241220	200800	124371190	4750	4750	4750	4750	0
59	20241220	200700	124371190	4750	4750	4750	4750	0
60	20241220	200600	124371190	4750	4750	4750	4750	0
61	20241220	200500	124371190	4750	4750	4750	4750	0
62	20241220	200400	124371190	4750	4750	4750	4750	368
63	20241220	200300	124371190	4750	4750	4750	4750	0
64	20241220	200200	124371190	4750	4750	4750	4750	0
65	20241220	200100	124371190	4750	4750	4750	4750	0
66	20241220	200000	124371190	4750	4750	4750	4750	0
67	20241220	195900	124371190	4750	4750	4750	4750	0
68	20241220	195800	124371190	4750	4750	4750	4750	0
69	20241220	195700	124371190	4750	4750	4750	4750	0
70	20241220	195600	124371190	4750	4750	4750	4750	0
71	20241220	195500	124371190	4750	4750	4750	4750	0
72	20241220	195400	124371190	4750	4750	4750	4750	0
73	20241220	195300	124371190	4750	4750	4750	4750	0
74	20241220	195200	124371190	4750	4750	4750	4750	0
75	20241220	195100	124371190	4750	4750	4750	4750	0
76	20241220	195000	124371190	4750	4750	4750	4750	0
77	20241220	194900	124371190	4750	4750	4750	4750	0
78	20241220	194800	124371190	4750	4750	4750	4750	0
79	20241220	194700	124371190	4750	4750	4750	4750	0
80	20241220	194600	124371190	4750	4750	4750	4750	0
81	20241220	194500	124371190	4750	4750	4750	4750	0
82	20241220	194400	124371190	4750	4750	4750	4750	0
83	20241220	194300	124371190	4750	4750	4750	4750	0
84	20241220	194200	124371190	4750	4750	4750	4750	0
85	20241220	194100	124371190	4750	4750	4750	4750	0
86	20241220	194000	124371190	4750	4750	4750	4750	0
87	20241220	193900	124371190	4750	4750	4750	4750	0
88	20241220	193800	124371190	4750	4750	4750	4750	0
89	20241220	193700	124371190	4750	4750	4750	4750	0
90	20241220	193600	124371190	4750	4750	4750	4750	0
91	20241220	193500	124371190	4750	4750	4750	4750	0
92	20241220	193400	124371190	4750	4750	4750	4750	368
93	20241220	193300	124371190	4750	4750	4750	4750	0
94	20241220	193200	124371190	4750	4750	4750	4750	0
95	20241220	193100	124371190	4750	4750	4750	4750	0
96	20241220	193000	124371190	4750	4750	4750	4750	0
97	20241220	192900	124371190	4750	4750	4750	4750	0
98	20241220	192800	124371190	4750	4750	4750	4750	0
99	20241220	192700	124371190	4750	4750	4750	4750	0
100	20241220	192600	124371190	4750	4750	4750	4750	0
101	20241220	192500	124371190	4750	4750	4750	4750	0
102	20241220	192400	124371190	4750	4750	4750	4750	0
103	20241220	192300	124371190	4750	4750	4750	4750	0
104	20241220	192200	124371190	4750	4750	4750	4750	0
105	20241220	192100	124371190	4750	4750	4750	4750	0
106	20241220	192000	124371190	4750	4750	4750	4750	0
107	20241220	191900	124371190	4750	4750	4750	4750	0
108	20241220	191800	124371190	4750	4750	4750	4750	0
109	20241220	191700	124371190	4750	4750	4750	4750	0
110	20241220	191600	124371190	4750	4750	4750	4750	0
111	20241220	191500	124371190	4750	4750	4750	4750	0
112	20241220	191400	124371190	4750	4750	4750	4750	0
113	20241220	191300	124371190	4750	4750	4750	4750	0
114	20241220	191200	124371190	4750	4750	4750	4750	0
115	20241220	191100	124371190	4750	4750	4750	4750	0
116	20241220	191000	124371190	4750	4750	4750	4750	0
117	20241220	190900	124371190	4750	4750	4750	4750	0
118	20241220	190800	124371190	4750	4750	4750	4750	0
119	20241220	190700	124371190	4750	4750	4750	4750	0
120	20241220	190600	124371190	4750	4750	4750	4750	0
121	20241220	190500	124371190	4750	4750	4750	4750	0
122	20241220	190400	124371190	4750	4750	4750	4750	368
123	20241220	190300	124371190	4750	4750	4750	4750	0
124	20241220	190200	124371190	4750	4750	4750	4750	0
125	20241220	190100	124371190	4750	4750	4750	4750	0
126	20241220	190000	124371190	4750	4750	4750	4750	0
127	20241220	185900	124371190	4750	4750	4750	4750	0
128	20241220	185800	124371190	4750	4750	4750	4750	0
129	20241220	185700	124371190	4750	4750	4750	4750	0
130	20241220	185600	124371190	4750	4750	4750	4750	0
131	20241220	185500	124371190	4750	4750	4750	4750	0
132	20241220	185400	124371190	4750	4750	4750	4750	0
133	20241220	185300	124371190	4750	4750	4750	4750	0
134	20241220	185200	124371190	4750	4750	4750	4750	0
135	20241220	185100	124371190	4750	4750	4750	4750	0
136	20241220	185000	124371190	4750	4750	4750	4750	0
137	20241220	184900	124371190	4750	4750	4750	4750	0
138	20241220	184800	124371190	4750	4750	4750	4750	0
139	20241220	184700	124371190	4750	4750	4750	4750	0
140	20241220	184600	124371190	4750	4750	4750	4750	0
141	20241220	184500	124371190	4750	4750	4750	4750	0
142	20241220	184400	124371190	4750	4750	4750	4750	0
143	20241220	184300	124371190	4750	4750	4750	4750	0
144	20241220	184200	124371190	4750	4750	4750	4750	0
145	20241220	184100	124371190	4750	4750	4750	4750	0
146	20241220	184000	124371190	4750	4750	4750	4750	0
147	20241220	183900	124371190	4750	4750	4750	4750	0
148	20241220	183800	124371190	4750	4750	4750	4750	0
149	20241220	183700	124371190	4750	4750	4750	4750	0
150	20241220	183600	124371190	4750	4750	4750	4750	0
151	20241220	183500	124371190	4750	4750	4750	4750	0
152	20241220	183400	124371190	4750	4750	4750	4750	368
153	20241220	183300	124371190	4750	4750	4750	4750	0
154	20241220	183200	124371190	4750	4750	4750	4750	0
155	20241220	183100	124371190	4750	4750	4750	4750	0
156	20241220	183000	124371190	4750	4750	4750	4750	0
157	20241220	182900	124371190	4750	4750	4750	4750	0
158	20241220	182800	124371190	4750	4750	4750	4750	0
159	20241220	182700	124371190	4750	4750	4750	4750	0
160	20241220	182600	124371190	4750	4750	4750	4750	0
161	20241220	182500	124371190	4750	4750	4750	4750	0
162	20241220	182400	124371190	4750	4750	4750	4750	0
163	20241220	182300	124371190	4750	4750	4750	4750	0
164	20241220	182200	124371190	4750	4750	4750	4750	0
165	20241220	182100	124371190	4750	4750	4750	4750	0
166	20241220	182000	124371190	4750	4750	4750	4750	0
167	20241220	181900	124371190	4750	4750	4750	4750	0
168	20241220	181800	124371190	4750	4750	4750	4750	0
169	20241220	181700	124371190	4750	4750	4750	4750	0
170	20241220	181600	124371190	4750	4750	4750	4750	0
171	20241220	181500	124371190	4750	4750	4750	4750	0
172	20241220	181400	124371190	4750	4750	4750	4750	0
173	20241220	181300	124371190	4750	4750	4750	4750	0
174	20241220	181200	124371190	4750	4750	4750	4750	0
175	20241220	181100	124371190	4750	4750	4750	4750	0
176	20241220	181000	124371190	4750	4750	4750	4750	0
177	20241220	180900	124371190	4750	4750	4750	4750	0
178	20241220	180800	124371190	4750	4750	4750	4750	0
179	20241220	180700	124371190	4750	4750	4750	4750	0
180	20241220	180600	124371190	4750	4750	4750	4750	0
181	20241220	180500	124371190	4750	4750	4750	4750	0
182	20241220	180400	124371190	4750	4750	4750	4750	368
183	20241220	180300	124371190	4750	4750	4750	4750	0
184	20241220	180200	124371190	4750	4750	4750	4750	0
185	20241220	180100	124371190	4750	4750	4750	4750	0
186	20241220	180000	124371190	4750	4750	4750	4750	0
187	20241220	175900	124371190	4750	4750	4750	4750	0
188	20241220	175800	124371190	4750	4750	4750	4750	0
189	20241220	175700	124371190	4750	4750	4750	4750	0
190	20241220	175600	124371190	4750	4750	4750	4750	0
191	20241220	175500	124371190	4750	4750	4750	4750	0
192	20241220	175400	124371190	4750	4750	4750	4750	0
193	20241220	175300	124371190	4750	4750	4750	4750	0
194	20241220	175200	124371190	4750	4750	4750	4750	0
195	20241220	175100	124371190	4750	4750	4750	4750	0
196	20241220	175000	124371190	4750	4750	4750	4750	0
197	20241220	174900	124371190	4750	4750	4750	4750	0
198	20241220	174800	124371190	4750	4750	4750	4750	0
199	20241220	174700	124371190	4750	4750	4750	4750	0
200	20241220	174600	124371190	4750	4750	4750	4750	0
201	20241220	174500	124371190	4750	4750	4750	4750	0
202	20241220	174400	124371190	4750	4750	4750	4750	0
203	20241220	174300	124371190	4750	4750	4750	4750	0
204	20241220	174200	124371190	4750	4750	4750	4750	0
205	20241220	174100	124371190	4750	4750	4750	4750	0
206	20241220	174000	124371190	4750	4750	4750	4750	0
207	20241220	173900	124371190	4750	4750	4750	4750	0
208	20241220	173800	124371190	4750	4750	4750	4750	0
209	20241220	173700	124371190	4750	4750	4750	4750	0
210	20241220	173600	124371190	4750	4750	4750	4750	0
211	20241220	173500	124371190	4750	4750	4750	4750	0
212	20241220	173400	124371190	4750	4750	4750	4750	368
213	20241220	173300	124371190	4750	4750	4750	4750	0
214	20241220	173200	124371190	4750	4750	4750	4750	0
215	20241220	173100	124371190	4750	4750	4750	4750	0
216	20241220	173000	124371190	4750	4750	4750	4750	0
217	20241220	172900	124371190	4750	4750	4750	4750	0
218	20241220	172800	124371190	4750	4750	4750	4750	0
219	20241220	172700	124371190	4750	4750	4750	4750	0
220	20241220	172600	124371190	4750	4750	4750	4750	0
221	20241220	172500	124371190	4750	4750	4750	4750	0
222	20241220	172400	124371190	4750	4750	4750	4750	0
223	20241220	172300	124371190	4750	4750	4750	4750	0
224	20241220	172200	124371190	4750	4750	4750	4750	0
225	20241220	172100	124371190	4750	4750	4750	4750	0
226	20241220	172000	124371190	4750	4750	4750	4750	0
227	20241220	171900	124371190	4750	4750	4750	4750	0
228	20241220	171800	124371190	4750	4750	4750	4750	0
229	20241220	171700	124371190	4750	4750	4750	4750	0
230	20241220	171600	124371190	4750	4750	4750	4750	0
231	20241220	171500	124371190	4750	4750	4750	4750	0
232	20241220	171400	124371190	4750	4750	4750	4750	0
233	20241220	171300	124371190	4750	4750	4750	4750	0
234	20241220	171200	124371190	4750	4750	4750	4750	0
235	20241220	171100	124371190	4750	4750	4750	4750	0
236	20241220	171000	124371190	4750	4750	4750	4750	0
237	20241220	170900	124371190	4750	4750	4750	4750	0
238	20241220	170800	124371190	4750	4750	4750	4750	0
239	20241220	170700	124371190	4750	4750	4750	4750	0
240	20241220	170600	124371190	4750	4750	4750	4750	0
241	20241220	170500	124371190	4750	4750	4750	4750	0
242	20241220	170400	124371190	4750	4750	4750	4750	368
243	20241220	170300	124371190	4750	4750	4750	4750	0
244	20241220	170200	124371190	4750	4750	4750	4750	0
245	20241220	170100	124371190	4750	4750	4750	4750	0
246	20241220	170000	124371190	4750	4750	4750	4750	0
247	20241220	165900	124371190	4750	4750	4750	4750	0
248	20241220	165800	124371190	4750	4750	4750	4750	0
249	20241220	165700	124371190	4750	4750	4750	4750	0
250	20241220	165600	124371190	4750	4750	4750	4750	0
251	20241220	165500	124371190	4750	4750	4750	4750	0
252	20241220	165400	124371190	4750	4750	4750	4750	0
253	20241220	165300	124371190	4750	4750	4750	4750	0
254	20241220	165200	124371190	4750	4750	4750	4750	0
255	20241220	165100	124371190	4750	4750	4750	4750	0
256	20241220	165000	124371190	4750	4750	4750	4750	0
257	20241220	164900	124371190	4750	4750	4750	4750	0
258	20241220	164800	124371190	4750	4750	4750	4750	0
259	20241220	164700	124371190	4750	4750	4750	4750	0
260	20241220	164600	124371190	4750	4750	4750	4750	0
261	20241220	164500	124371190	4750	4750	4750	4750	0
262	20241220	164400	124371190	4750	4750	4750	4750	0
263	20241220	164300	124371190	4750	4750	4750	4750	0
264	20241220	164200	124371190	4750	4750	4750	4750	0
265	20241220	164100	124371190	4750	4750	4750	4750	0
266	20241220	164000	124371190	4750	4750	4750	4750	0
267	20241220	163900	124371190	4750	4750	4750	4750	0
268	20241220	163800	124371190	4750	4750	4750	4750	0
269	20241220	163700	124371190	4750	4750	4750	4750	0
270	20241220	163600	124371190	4750	4750	4750	4750	0
271	20241220	163500	124371190	4750	4750	4750	4750	0
272	20241220	163400	124371190	4750	4750	4750	4750	368
273	20241220	163300	124371190	4750	4750	4750	4750	0
274	20241220	163200	124371190	4750	4750	4750	4750	0
275	20241220	163100	124371190	4750	4750	4750	4750	0
276	20241220	163000	124371190	4750	4750	4750	4750	0
277	20241220	162900	124371190	4750	4750	4750	4750	0
278	20241220	162800	124371190	4750	4750	4750	4750	0
279	20241220	162700	124371190	4750	4750	4750	4750	0
280	20241220	162600	124371190	4750	4750	4750	4750	0
281	20241220	162500	124371190	4750	4750	4750	4750	0
282	20241220	162400	124371190	4750	4750	4750	4750	0
283	20241220	162300	124371190	4750	4750	4750	4750	0
284	20241220	162200	124371190	4750	4750	4750	4750	0
285	20241220	162100	124371190	4750	4750	4750	4750	0
286	20241220	162000	124371190	4750	4750	4750	4750	0
287	20241220	161900	124371190	4750	4750	4750	4750	0
288	20241220	161800	124371190	4750	4750	4750	4750	0
289	20241220	161700	124371190	4750	4750	4750	4750	0
290	20241220	161600	124371190	4750	4750	4750	4750	0
291	20241220	161500	124371190	4750	4750	4750	4750	0
292	20241220	161400	124371190	4750	4750	4750	4750	0
293	20241220	161300	124371190	4750	4750	4750	4750	0
294	20241220	161200	124371190	4750	4750	4750	4750	0
295	20241220	161100	124371190	4750	4750	4750	4750	0
296	20241220	161000	124371190	4750	4750	4750	4750	0
297	20241220	160900	124371190	4750	4750	4750	4750	0
298	20241220	160800	124371190	4750	4750	4750	4750	0
299	20241220	160700	124371190	4750	4750	4750	4750	0
300	20241220	160600	124371190	4750	4750	4750	4750	0
301	20241220	160500	124371190	4750	4750	4750	4750	0
302	20241220	160400	124371190	4750	4750	4750	4750	368
303	20241220	160300	124371190	4750	4750	4750	4750	0
304	20241220	160200	124371190	4750	4750	4750	4750	0
305	20241220	160100	124371190	4750	4750	4750	4750	0
306	20241220	160000	124371190	4750	4750	4750	4750	0
307	20241220	155900	124371190	4750	4750	4750	4750	0
308	20241220	155800	124371190	4750	4750	4750	4750	0
309	20241220	155700	124371190	4750	4750	4750	4750	0
310	20241220	155600	124371190	4750	4750	4750	4750	0
311	20241220	155500	124371190	4750	4750	4750	4750	0
312	20241220	155400	124371190	4750	4750	4750	4750	0
313	20241220	155300	124371190	4750	4750	4750	4750	0
314	20241220	155200	124371190	4750	4750	4750	4750	0
315	20241220	155100	124371190	4750	4750	4750	4750	0
316	20241220	155000	124371190	4750	4750	4750	4750	0
317	20241220	154900	124371190	4750	4750	4750	4750	0
318	20241220	154800	124371190	4750	4750	4750	4750	0
319	20241220	154700	124371190	4750	4750	4750	4750	0
320	20241220	154600	124371190	4750	4750	4750	4750	0
321	20241220	154500	124371190	4750	4750	4750	4750	0
322	20241220	154400	124371190	4750	4750	4750	4750	0
323	20241220	154300	124371190	4750	4750	4750	4750	0
324	20241220	154200	124371190	4750	4750	4750	4750	0
325	20241220	154100	124371190	4750	4750	4750	4750	0
326	20241220	154000	124371190	4750	4750	4750	4750	0
327	20241220	153900	124371190	4750	4750	4750	4750	0
328	20241220	153800	124371190	4750	4750	4750	4750	0
329	20241220	153700	124371190	4750	4750	4750	4750	0
330	20241220	153600	124371190	4750	4750	4750	4750	0
331	20241220	153500	124371190	4750	4750	4750	4750	0
332	20241220	153400	124371190	4750	4750	4750	4750	368
333	20241220	153300	124371190	4750	4750	4750	4750	0
334	20241220	153200	124371190	4750	4750	4750	4750	0
335	20241220	153100	124371190	4750	4750	4750	4750	0
336	20241220	153000	124371190	4750	4750	4750	4750	368
337	20241220	152900	122623190	4790	4790	4790	4790	0
338	20241220	152800	122623190	4790	4790	4790	4790	0
339	20241220	152700	122623190	4790	4790	4790	4790	0
340	20241220	152600	122623190	4790	4790	4790	4790	0
341	20241220	152500	122623190	4790	4790	4790	4790	0
342	20241220	152400	122623190	4790	4790	4790	4790	0
343	20241220	152300	122623190	4790	4790	4790	4790	0
344	20241220	152200	122623190	4790	4790	4790	4790	0
345	20241220	152100	122623190	4790	4790	4790	4790	0
346	20241220	152000	122623190	4790	4790	4790	4790	0
347	20241220	151900	122623190	4790	4785	4790	4755	62
348	20241220	151800	122327565	4785	4785	4785	4785	5
349	20241220	151700	122303640	4785	4785	4785	4785	211
350	20241220	151600	121294005	4790	4790	4790	4790	8
351	20241220	151500	121255685	4785	4785	4785	4785	0
352	20241220	151400	121255685	4785	4790	4790	4785	17
353	20241220	151300	121174285	4780	4785	4790	4780	14
354	20241220	151200	121107275	4785	4780	4805	4780	22
355	20241220	151100	121002060	4795	4795	4795	4795	0
356	20241220	151000	121002060	4795	4785	4795	4785	46
357	20241220	150900	120781940	4760	4770	4770	4760	20
358	20241220	150800	120686595	4785	4770	4785	4770	2
359	20241220	150700	120677040	4760	4760	4760	4760	107
360	20241220	150600	120167720	4765	4780	4780	4765	211
361	20241220	150500	119160620	4780	4780	4780	4780	0
362	20241220	150400	119160620	4780	4780	4780	4780	19
363	20241220	150300	119069800	4785	4785	4785	4785	0
364	20241220	150200	119069800	4785	4785	4785	4785	0
365	20241220	150100	119069800	4785	4785	4785	4785	1
366	20241220	150000	119065015	4775	4775	4775	4775	30
367	20241220	145900	118921765	4775	4775	4775	4775	0
368	20241220	145800	118921765	4775	4775	4775	4775	1
369	20241220	145700	118916990	4775	4775	4775	4775	19
370	20241220	145600	118826265	4780	4780	4780	4780	0
371	20241220	145500	118826265	4780	4780	4780	4780	21
372	20241220	145400	118725885	4785	4785	4785	4785	1
373	20241220	145300	118721100	4785	4785	4785	4785	0
374	20241220	145200	118721100	4785	4785	4785	4785	0
375	20241220	145100	118721100	4785	4785	4785	4785	0
376	20241220	145000	118721100	4785	4785	4785	4785	18
377	20241220	144900	118634970	4785	4785	4785	4785	44
378	20241220	144800	118424430	4790	4780	4790	4780	21
379	20241220	144700	118323990	4780	4780	4780	4780	1
380	20241220	144600	118319210	4780	4780	4780	4780	0
381	20241220	144500	118319210	4780	4780	4780	4780	5
382	20241220	144400	118295310	4775	4775	4775	4775	14
383	20241220	144300	118228460	4775	4775	4775	4775	0
384	20241220	144200	118228460	4775	4775	4775	4775	0
385	20241220	144100	118228460	4775	4775	4775	4775	1
386	20241220	144000	118223685	4770	4770	4770	4770	0
387	20241220	143900	118223685	4770	4770	4770	4770	0
388	20241220	143800	118223685	4770	4770	4770	4770	5
389	20241220	143700	118199835	4770	4770	4770	4770	0
390	20241220	143600	118199835	4770	4770	4770	4770	0
391	20241220	143500	118199835	4770	4770	4770	4770	0
392	20241220	143400	118199835	4770	4775	4775	4770	41
393	20241220	143300	118004235	4770	4770	4770	4770	7
394	20241220	143200	117970845	4765	4765	4765	4765	0
395	20241220	143100	117970845	4765	4765	4765	4765	23
396	20241220	143000	117861250	4770	4770	4770	4770	0
397	20241220	142900	117861250	4770	4770	4770	4770	0
398	20241220	142800	117861250	4770	4770	4770	4770	0
399	20241220	142700	117861250	4770	4770	4770	4770	1
400	20241220	142600	117856480	4755	4755	4755	4755	0
401	20241220	142500	117856480	4755	4755	4755	4755	0
402	20241220	142400	117856480	4755	4755	4755	4755	0
403	20241220	142300	117856480	4755	4755	4755	4755	0
404	20241220	142200	117856480	4755	4755	4755	4755	0
405	20241220	142100	117856480	4755	4755	4755	4755	0
406	20241220	142000	117856480	4755	4755	4755	4755	0
407	20241220	141900	117856480	4755	4755	4755	4755	0
408	20241220	141800	117856480	4755	4755	4755	4755	0
409	20241220	141700	117856480	4755	4755	4755	4755	0
410	20241220	141600	117856480	4755	4755	4755	4755	0
411	20241220	141500	117856480	4755	4755	4755	4755	19
412	20241220	141400	117766135	4770	4770	4770	4770	0
413	20241220	141300	117766135	4770	4770	4770	4770	1
414	20241220	141200	117761365	4740	4740	4740	4740	0
415	20241220	141100	117761365	4740	4740	4740	4740	0
416	20241220	141000	117761365	4740	4745	4745	4740	154
417	20241220	140900	117031390	4750	4750	4750	4750	0
418	20241220	140800	117031390	4750	4750	4750	4750	35
419	20241220	140700	116865140	4750	4750	4750	4750	110
420	20241220	140600	116342640	4750	4750	4750	4750	0
421	20241220	140500	116342640	4750	4750	4750	4750	0
422	20241220	140400	116342640	4750	4750	4750	4750	0
423	20241220	140300	116342640	4750	4750	4750	4750	0
424	20241220	140200	116342640	4750	4750	4750	4750	0
425	20241220	140100	116342640	4750	4750	4750	4750	71
426	20241220	140000	116005390	4765	4765	4765	4765	0
427	20241220	135900	116005390	4765	4765	4765	4765	0
428	20241220	135800	116005390	4765	4750	4765	4750	31
429	20241220	135700	115858095	4765	4765	4765	4765	20
430	20241220	135600	115762795	4765	4750	4765	4750	29
431	20241220	135500	115625030	4750	4750	4750	4750	28
432	20241220	135400	115492030	4750	4750	4750	4750	0
433	20241220	135300	115492030	4750	4750	4750	4750	28
434	20241220	135200	115359030	4750	4750	4750	4750	28
435	20241220	135100	115226030	4745	4745	4745	4745	0
436	20241220	135000	115226030	4745	4745	4745	4745	28
437	20241220	134900	115093170	4760	4760	4760	4760	0
438	20241220	134800	115093170	4760	4765	4765	4760	32
439	20241220	134700	114940845	4750	4750	4750	4750	28
440	20241220	134600	114807845	4750	4750	4750	4750	0
441	20241220	134500	114807845	4750	4750	4750	4750	28
442	20241220	134400	114674845	4775	4755	4775	4755	29
443	20241220	134300	114536930	4760	4760	4760	4760	0
444	20241220	134200	114536930	4760	4760	4760	4760	28
445	20241220	134100	114403650	4785	4765	4785	4765	101
446	20241220	134000	113922365	4765	4765	4765	4760	170
447	20241220	133900	113112455	4765	4750	4765	4750	85
448	20241220	133800	112707850	4765	4765	4765	4765	153
449	20241220	133700	111978805	4760	4790	4790	4755	129
450	20241220	133600	111364865	4760	4760	4760	4760	28
451	20241220	133500	111231585	4780	4775	4780	4775	49
452	20241220	133400	110997460	4760	4775	4775	4760	29
453	20241220	133300	110859405	4775	4765	4775	4760	5
454	20241220	133200	110835575	4750	4745	4760	4745	40
455	20241220	133100	110645610	4740	4740	4740	4740	28
456	20241220	133000	110512890	4740	4740	4740	4740	0
457	20241220	132900	110512890	4740	4740	4740	4740	29
458	20241220	132800	110375430	4745	4740	4745	4740	30
459	20241220	132700	110233225	4745	4745	4745	4745	5
460	20241220	132600	110209500	4745	4750	4750	4745	35
461	20241220	132500	110043320	4750	4750	4750	4750	1
462	20241220	132400	110038570	4740	4745	4745	4740	65
463	20241220	132300	109730290	4745	4745	4745	4745	279
464	20241220	132200	108406435	4745	4745	4745	4745	0
465	20241220	132100	108406435	4745	4745	4745	4745	29
466	20241220	132000	108268830	4745	4745	4745	4745	29
467	20241220	131900	108131225	4745	4745	4745	4745	0
468	20241220	131800	108131225	4745	4745	4745	4745	29
469	20241220	131700	107993620	4750	4750	4750	4750	0
470	20241220	131600	107993620	4750	4750	4750	4750	5
471	20241220	131500	107969870	4750	4750	4750	4750	29
472	20241220	131400	107832120	4760	4755	4760	4755	22
473	20241220	131300	107727505	4760	4745	4760	4745	30
474	20241220	131200	107585140	4745	4745	4745	4745	29
475	20241220	131100	107447535	4750	4750	4750	4750	34
476	20241220	131000	107286035	4745	4745	4745	4745	29
477	20241220	130900	107148430	4745	4745	4745	4745	0
478	20241220	130800	107148430	4745	4745	4745	4745	29
479	20241220	130700	107010825	4750	4745	4750	4745	45
480	20241220	130600	106797220	4740	4740	4740	4740	0
481	20241220	130500	106797220	4740	4740	4740	4740	29
482	20241220	130400	106659760	4740	4740	4740	4740	29
483	20241220	130300	106522300	4750	4750	4750	4750	0
484	20241220	130200	106522300	4750	4750	4750	4750	13
485	20241220	130100	106460550	4750	4745	4750	4745	87
486	20241220	130000	106047615	4740	4740	4740	4740	29
487	20241220	125900	105910155	4740	4740	4740	4740	29
488	20241220	125800	105772695	4745	4745	4745	4745	1
489	20241220	125700	105767950	4745	4745	4745	4745	15
490	20241220	125600	105696775	4750	4750	4750	4750	5
491	20241220	125500	105673025	4745	4745	4745	4745	138
492	20241220	125400	105018215	4745	4745	4745	4745	29
493	20241220	125300	104880610	4745	4745	4745	4745	0
494	20241220	125200	104880610	4745	4745	4745	4745	29
495	20241220	125100	104743005	4755	4760	4760	4755	47
496	20241220	125000	104519390	4785	4750	4785	4750	80
497	20241220	124900	104137130	4745	4745	4745	4745	29
498	20241220	124800	103999525	4745	4745	4745	4745	29
499	20241220	124700	103861920	4750	4750	4750	4750	27
500	20241220	124600	103733670	4750	4760	4760	4750	50
501	20241220	124500	103496160	4750	4750	4750	4750	0
502	20241220	124400	103496160	4750	4750	4750	4750	29
503	20241220	124300	103358410	4750	4750	4750	4750	29
504	20241220	124200	103220660	4750	4750	4750	4750	0
505	20241220	124100	103220660	4750	4750	4750	4750	29
506	20241220	124000	103082910	4750	4750	4750	4750	29
507	20241220	123900	102945160	4750	4750	4750	4750	0
508	20241220	123800	102945160	4750	4750	4750	4750	29
509	20241220	123700	102807410	4750	4750	4750	4750	0
510	20241220	123600	102807410	4750	4750	4750	4750	29
511	20241220	123500	102669660	4750	4755	4755	4750	1128
512	20241220	123400	97308145	4755	4755	4755	4755	0
513	20241220	123300	97308145	4755	4755	4755	4755	29
514	20241220	123200	97170250	4760	4760	4760	4760	24
515	20241220	123100	97056010	4765	4765	4765	4765	17
516	20241220	123000	96975005	4755	4755	4755	4755	29
517	20241220	122900	96837110	4755	4755	4755	4755	0
518	20241220	122800	96837110	4755	4770	4770	4755	30
519	20241220	122700	96694445	4755	4755	4755	4755	29
520	20241220	122600	96556550	4755	4755	4755	4755	0
521	20241220	122500	96556550	4755	4755	4755	4755	29
522	20241220	122400	96418655	4755	4755	4755	4755	29
523	20241220	122300	96280760	4755	4755	4755	4755	0
524	20241220	122200	96280760	4755	4755	4755	4755	29
525	20241220	122100	96142865	4755	4755	4755	4755	0
526	20241220	122000	96142865	4755	4760	4770	4755	36
527	20241220	121900	95971635	4755	4755	4755	4755	29
528	20241220	121800	95833740	4755	4755	4755	4755	0
529	20241220	121700	95833740	4755	4755	4755	4755	29
530	20241220	121600	95695845	4755	4755	4755	4755	29
531	20241220	121500	95557950	4755	4755	4755	4755	300
532	20241220	121400	94131450	4755	4755	4755	4755	29
533	20241220	121300	93993555	4760	4760	4760	4760	245
534	20241220	121200	92827355	4765	4760	4765	4760	46
535	20241220	121100	92608310	4755	4755	4755	4755	29
536	20241220	121000	92470415	4755	4755	4755	4755	0
537	20241220	120900	92470415	4755	4755	4755	4755	29
538	20241220	120800	92332520	4755	4755	4755	4755	29
539	20241220	120700	92194625	4755	4755	4755	4755	0
540	20241220	120600	92194625	4755	4755	4755	4755	29
541	20241220	120500	92056730	4755	4755	4755	4755	0
542	20241220	120400	92056730	4755	4755	4755	4755	29
543	20241220	120300	91918835	4760	4755	4765	4755	31
544	20241220	120200	91771415	4760	4760	4760	4760	17
545	20241220	120100	91690495	4760	4765	4765	4760	112
546	20241220	120000	91156825	4765	4770	4770	4765	33
547	20241220	115900	90999550	4775	4780	4780	4775	19
548	20241220	115800	90908820	4755	4755	4755	4755	29
549	20241220	115700	90770925	4755	4755	4755	4755	0
550	20241220	115600	90770925	4755	4755	4755	4755	29
551	20241220	115500	90633030	4760	4760	4760	4760	29
552	20241220	115400	90494990	4755	4755	4755	4755	0
553	20241220	115300	90494990	4755	4780	4785	4755	100
554	20241220	115200	90017555	4780	4760	4780	4760	659
555	20241220	115100	86880115	4765	4765	4765	4765	0
556	20241220	115000	86880115	4765	4760	4765	4760	37
557	20241220	114900	86703955	4765	4765	4765	4765	92
558	20241220	114800	86265575	4760	4760	4760	4760	29
559	20241220	114700	86127535	4760	4760	4760	4760	193
560	20241220	114600	85208855	4760	4760	4760	4760	0
561	20241220	114500	85208855	4760	4760	4760	4760	326
562	20241220	114400	83657095	4760	4760	4785	4760	329
563	20241220	114300	82091030	4790	4765	4790	4765	61
564	20241220	114200	81799320	4765	4765	4765	4760	39
565	20241220	114100	81613630	4760	4760	4760	4760	0
566	20241220	114000	81613630	4760	4760	4760	4760	50
567	20241220	113900	81375630	4760	4760	4760	4760	29
568	20241220	113800	81237590	4765	4765	4765	4765	0
569	20241220	113700	81237590	4765	4765	4765	4765	15
570	20241220	113600	81166115	4770	4770	4770	4770	14
571	20241220	113500	81099335	4770	4770	4770	4770	2
572	20241220	113400	81089795	4770	4770	4770	4770	27
573	20241220	113300	80961005	4785	4785	4785	4785	14
574	20241220	113200	80894015	4780	4760	4780	4760	53
575	20241220	113100	80641380	4760	4760	4760	4760	29
576	20241220	113000	80503340	4765	4765	4765	4765	9
577	20241220	112900	80460455	4765	4765	4765	4765	20
578	20241220	112800	80365155	4765	4765	4765	4765	29
579	20241220	112700	80226970	4770	4770	4770	4770	11
580	20241220	112600	80174500	4770	4770	4770	4770	15
581	20241220	112500	80102950	4765	4765	4765	4765	26
582	20241220	112400	79979060	4760	4760	4760	4760	29
583	20241220	112300	79841020	4765	4765	4765	4765	3
584	20241220	112200	79826725	4765	4765	4765	4765	0
585	20241220	112100	79826725	4765	4765	4765	4765	29
586	20241220	112000	79688540	4775	4765	4775	4765	44
587	20241220	111900	79478730	4770	4770	4770	4770	6
588	20241220	111800	79450110	4765	4765	4765	4765	29
589	20241220	111700	79311925	4770	4770	4770	4770	0
590	20241220	111600	79311925	4770	4765	4770	4765	44
591	20241220	111500	79102190	4765	4770	4770	4765	36
592	20241220	111400	78930615	4765	4765	4765	4765	442
593	20241220	111300	76824485	4755	4755	4755	4755	29
594	20241220	111200	76686590	4755	4755	4755	4755	229
595	20241220	111100	75597695	4765	4765	4765	4765	15
596	20241220	111000	75526220	4760	4755	4765	4755	31
597	20241220	110900	75378800	4755	4755	4755	4755	0
598	20241220	110800	75378800	4755	4755	4755	4755	29
599	20241220	110700	75240905	4765	4765	4765	4765	20
600	20241220	110600	75145605	4770	4770	4770	4770	0
601	20241220	110500	75145605	4770	4770	4770	4770	1
602	20241220	110400	75140835	4775	4755	4775	4755	30
603	20241220	110300	74998165	4760	4760	4760	4760	9
604	20241220	110200	74955325	4760	4760	4760	4760	20
605	20241220	110100	74860125	4755	4755	4755	4755	0
606	20241220	110000	74860125	4755	4775	4775	4755	31
607	20241220	105900	74712680	4775	4755	4775	4755	43
608	20241220	105800	74508130	4755	4755	4755	4755	5
609	20241220	105700	74484355	4755	4760	4760	4755	39
610	20241220	105600	74298860	4760	4760	4760	4760	33
611	20241220	105500	74141780	4760	4760	4760	4760	102
612	20241220	105400	73656260	4765	4780	4780	4765	1009
613	20241220	105300	68843370	4780	4785	4785	4780	18
614	20241220	105200	68757325	4770	4785	4785	4770	34
615	20241220	105100	68595070	4785	4770	4785	4770	58
616	20241220	105000	68318155	4780	4785	4785	4780	248
617	20241220	104900	67132710	4785	4790	4790	4785	28
618	20241220	104800	66998720	4790	4790	4790	4790	29
619	20241220	104700	66859810	4790	4790	4790	4790	0
620	20241220	104600	66859810	4790	4790	4790	4790	595
621	20241220	104500	64009760	4790	4790	4790	4790	150
622	20241220	104400	63291260	4790	4790	4790	4790	29
623	20241220	104300	63152350	4790	4790	4790	4790	29
624	20241220	104200	63013440	4800	4800	4800	4800	1
625	20241220	104100	63008640	4790	4795	4795	4790	64
626	20241220	104000	62701935	4795	4795	4795	4795	29
627	20241220	103900	62562880	4790	4790	4790	4790	0
628	20241220	103800	62562880	4790	4790	4790	4790	29
629	20241220	103700	62423970	4795	4795	4795	4795	0
630	20241220	103600	62423970	4795	4795	4795	4795	57
631	20241220	103500	62150655	4800	4800	4800	4800	3
632	20241220	103400	62136255	4800	4800	4800	4800	0
633	20241220	103300	62136255	4800	4800	4800	4800	29
634	20241220	103200	61997055	4805	4805	4805	4805	14
635	20241220	103100	61929785	4810	4810	4810	4810	13
636	20241220	103000	61867255	4810	4815	4815	4810	15
637	20241220	102900	61795045	4800	4800	4800	4800	26
638	20241220	102800	61670245	4800	4800	4800	4800	23
639	20241220	102700	61559845	4795	4795	4795	4795	29
640	20241220	102600	61420790	4810	4810	4810	4810	11
641	20241220	102500	61367880	4795	4795	4795	4795	29
642	20241220	102400	61228825	4810	4795	4810	4790	77
643	20241220	102300	60859590	4800	4800	4800	4800	0
644	20241220	102200	60859590	4800	4800	4800	4795	23
645	20241220	102100	60749210	4815	4815	4815	4815	0
646	20241220	102000	60749210	4815	4815	4815	4805	818
647	20241220	101900	56814670	4810	4810	4810	4810	29
648	20241220	101800	56675180	4815	4815	4815	4810	200
649	20241220	101700	55713065	4815	4815	4815	4815	20
650	20241220	101600	55616765	4815	4815	4815	4815	29
651	20241220	101500	55477130	4820	4820	4820	4820	0
652	20241220	101400	55477130	4820	4835	4835	4820	12
653	20241220	101300	55419275	4825	4825	4825	4825	10
654	20241220	101200	55371025	4825	4825	4825	4825	19
655	20241220	101100	55279350	4855	4820	4855	4820	30
656	20241220	101000	55134715	4820	4820	4820	4820	228
657	20241220	100900	54035755	4820	4815	4820	4810	78
658	20241220	100800	53660115	4815	4815	4815	4815	23
659	20241220	100700	53549370	4815	4820	4820	4815	3
660	20241220	100600	53534915	4815	4815	4815	4815	29
661	20241220	100500	53395280	4820	4820	4820	4820	1
662	20241220	100400	53390460	4805	4820	4820	4805	37
663	20241220	100300	53212555	4805	4805	4805	4805	29
664	20241220	100200	53073210	4820	4820	4820	4820	10
665	20241220	100100	53025010	4820	4820	4820	4805	69
666	20241220	100000	52692865	4820	4805	4820	4805	47
667	20241220	095900	52466760	4820	4820	4820	4820	10
668	20241220	095800	52418560	4820	4810	4820	4810	407
669	20241220	095700	50459590	4810	4810	4810	4810	918
670	20241220	095600	46044010	4810	4810	4810	4810	80
671	20241220	095500	45659210	4810	4810	4810	4810	14
672	20241220	095400	45591870	4810	4810	4810	4810	12
673	20241220	095300	45534150	4810	4810	4810	4810	14
674	20241220	095200	45466810	4810	4810	4810	4800	342
675	20241220	095100	43824780	4810	4810	4810	4810	18
676	20241220	095000	43738200	4810	4810	4810	4810	20
677	20241220	094900	43642000	4810	4810	4810	4810	40
678	20241220	094800	43449600	4810	4810	4810	4810	1500
679	20241220	094700	36234600	4810	4810	4810	4810	59
680	20241220	094600	35950810	4810	4810	4810	4805	24
681	20241220	094500	35835405	4805	4810	4810	4805	28
682	20241220	094400	35700730	4810	4810	4810	4810	2
683	20241220	094300	35691110	4810	4810	4810	4810	200
684	20241220	094200	34729110	4810	4820	4820	4810	143
685	20241220	094100	34040700	4820	4820	4820	4820	2
686	20241220	094000	34031060	4820	4820	4820	4815	90
687	20241220	093900	33597510	4820	4820	4820	4820	348
688	20241220	093800	31920150	4810	4865	4865	4810	58
689	20241220	093700	31640430	4850	4850	4850	4850	0
690	20241220	093600	31640430	4850	4870	4870	4850	12
691	20241220	093500	31582205	4870	4870	4870	4870	0
692	20241220	093400	31582205	4870	4870	4870	4870	0
693	20241220	093300	31582205	4870	4870	4870	4870	2
694	20241220	093200	31572465	4830	4825	4830	4825	80
695	20241220	093100	31186220	4825	4825	4825	4825	0
696	20241220	093000	31186220	4825	4825	4825	4825	1
697	20241220	092900	31181395	4800	4805	4805	4800	168
698	20241220	092800	30374780	4820	4820	4820	4820	9
699	20241220	092700	30331400	4825	4825	4825	4825	0
700	20241220	092600	30331400	4825	4825	4825	4825	1
701	20241220	092500	30326575	4825	4825	4825	4825	1
702	20241220	092400	30321750	4820	4820	4820	4820	0
703	20241220	092300	30321750	4820	4820	4820	4820	1
704	20241220	092200	30316930	4820	4820	4820	4820	0
705	20241220	092100	30316930	4820	4820	4820	4820	22
706	20241220	092000	30210890	4820	4820	4820	4820	0
707	20241220	091900	30210890	4820	4820	4820	4820	9
708	20241220	091800	30167510	4825	4830	4830	4815	347
709	20241220	091700	28495725	4830	4830	4830	4825	136
710	20241220	091600	27839345	4820	4840	4840	4820	354
711	20241220	091500	26129855	4840	4845	4845	4840	51
712	20241220	091400	25883010	4865	4865	4865	4865	1
713	20241220	091300	25878145	4870	4865	4870	4865	2
714	20241220	091200	25868410	4840	4840	4840	4840	0
715	20241220	091100	25868410	4840	4840	4840	4840	0
716	20241220	091000	25868410	4840	4850	4850	4840	472
717	20241220	090900	23583700	4845	4845	4845	4845	14
718	20241220	090800	23515870	4890	4890	4890	4890	10
719	20241220	090700	23466970	4900	4900	4900	4900	0
720	20241220	090600	23466970	4900	4900	4900	4900	0
721	20241220	090500	23466970	4900	4900	4900	4900	0
722	20241220	090400	23466970	4900	4900	4900	4900	1
723	20241220	090300	23462070	4900	4900	4900	4900	203
724	20241220	090200	22467370	4905	4905	4905	4905	4086
725	20241220	090100	2425540	4910	4910	4910	4910	212
726	20241220	090000	1384620	4910	4910	4910	4910	282