KissMeData/104620/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201300	79126935	4750	4750	4750	4750	228
3	20241223	201200	79126935	4750	4750	4750	4750	0
4	20241223	201100	79126935	4750	4750	4750	4750	0
5	20241223	201000	79126935	4750	4750	4750	4750	0
6	20241223	200900	79126935	4750	4750	4750	4750	0
7	20241223	200800	79126935	4750	4750	4750	4750	0
8	20241223	200700	79126935	4750	4750	4750	4750	0
9	20241223	200600	79126935	4750	4750	4750	4750	0
10	20241223	200500	79126935	4750	4750	4750	4750	0
11	20241223	200400	79126935	4750	4750	4750	4750	0
12	20241223	200300	79126935	4750	4750	4750	4750	0
13	20241223	200200	79126935	4750	4750	4750	4750	0
14	20241223	200100	79126935	4750	4750	4750	4750	0
15	20241223	200000	79126935	4750	4750	4750	4750	0
16	20241223	195900	79126935	4750	4750	4750	4750	0
17	20241223	195800	79126935	4750	4750	4750	4750	0
18	20241223	195700	79126935	4750	4750	4750	4750	0
19	20241223	195600	79126935	4750	4750	4750	4750	0
20	20241223	195500	79126935	4750	4750	4750	4750	0
21	20241223	195400	79126935	4750	4750	4750	4750	0
22	20241223	195300	79126935	4750	4750	4750	4750	0
23	20241223	195200	79126935	4750	4750	4750	4750	0
24	20241223	195100	79126935	4750	4750	4750	4750	0
25	20241223	195000	79126935	4750	4750	4750	4750	0
26	20241223	194900	79126935	4750	4750	4750	4750	0
27	20241223	194800	79126935	4750	4750	4750	4750	0
28	20241223	194700	79126935	4750	4750	4750	4750	0
29	20241223	194600	79126935	4750	4750	4750	4750	0
30	20241223	194500	79126935	4750	4750	4750	4750	0
31	20241223	194400	79126935	4750	4750	4750	4750	0
32	20241223	194300	79126935	4750	4750	4750	4750	228
33	20241223	194200	79126935	4750	4750	4750	4750	0
34	20241223	194100	79126935	4750	4750	4750	4750	0
35	20241223	194000	79126935	4750	4750	4750	4750	0
36	20241223	193900	79126935	4750	4750	4750	4750	0
37	20241223	193800	79126935	4750	4750	4750	4750	0
38	20241223	193700	79126935	4750	4750	4750	4750	0
39	20241223	193600	79126935	4750	4750	4750	4750	0
40	20241223	193500	79126935	4750	4750	4750	4750	0
41	20241223	193400	79126935	4750	4750	4750	4750	0
42	20241223	193300	79126935	4750	4750	4750	4750	0
43	20241223	193200	79126935	4750	4750	4750	4750	0
44	20241223	193100	79126935	4750	4750	4750	4750	0
45	20241223	193000	79126935	4750	4750	4750	4750	0
46	20241223	192900	79126935	4750	4750	4750	4750	0
47	20241223	192800	79126935	4750	4750	4750	4750	0
48	20241223	192700	79126935	4750	4750	4750	4750	0
49	20241223	192600	79126935	4750	4750	4750	4750	0
50	20241223	192500	79126935	4750	4750	4750	4750	0
51	20241223	192400	79126935	4750	4750	4750	4750	0
52	20241223	192300	79126935	4750	4750	4750	4750	0
53	20241223	192200	79126935	4750	4750	4750	4750	0
54	20241223	192100	79126935	4750	4750	4750	4750	0
55	20241223	192000	79126935	4750	4750	4750	4750	0
56	20241223	191900	79126935	4750	4750	4750	4750	0
57	20241223	191800	79126935	4750	4750	4750	4750	0
58	20241223	191700	79126935	4750	4750	4750	4750	0
59	20241223	191600	79126935	4750	4750	4750	4750	0
60	20241223	191500	79126935	4750	4750	4750	4750	0
61	20241223	191400	79126935	4750	4750	4750	4750	0
62	20241223	191300	79126935	4750	4750	4750	4750	228
63	20241223	191200	79126935	4750	4750	4750	4750	0
64	20241223	191100	79126935	4750	4750	4750	4750	0
65	20241223	191000	79126935	4750	4750	4750	4750	0
66	20241223	190900	79126935	4750	4750	4750	4750	0
67	20241223	190800	79126935	4750	4750	4750	4750	0
68	20241223	190700	79126935	4750	4750	4750	4750	0
69	20241223	190600	79126935	4750	4750	4750	4750	0
70	20241223	190500	79126935	4750	4750	4750	4750	0
71	20241223	190400	79126935	4750	4750	4750	4750	0
72	20241223	190300	79126935	4750	4750	4750	4750	0
73	20241223	190200	79126935	4750	4750	4750	4750	0
74	20241223	190100	79126935	4750	4750	4750	4750	0
75	20241223	190000	79126935	4750	4750	4750	4750	0
76	20241223	185900	79126935	4750	4750	4750	4750	0
77	20241223	185800	79126935	4750	4750	4750	4750	0
78	20241223	185700	79126935	4750	4750	4750	4750	0
79	20241223	185600	79126935	4750	4750	4750	4750	0
80	20241223	185500	79126935	4750	4750	4750	4750	0
81	20241223	185400	79126935	4750	4750	4750	4750	0
82	20241223	185300	79126935	4750	4750	4750	4750	0
83	20241223	185200	79126935	4750	4750	4750	4750	0
84	20241223	185100	79126935	4750	4750	4750	4750	0
85	20241223	185000	79126935	4750	4750	4750	4750	0
86	20241223	184900	79126935	4750	4750	4750	4750	0
87	20241223	184800	79126935	4750	4750	4750	4750	0
88	20241223	184700	79126935	4750	4750	4750	4750	0
89	20241223	184600	79126935	4750	4750	4750	4750	0
90	20241223	184500	79126935	4750	4750	4750	4750	0
91	20241223	184400	79126935	4750	4750	4750	4750	0
92	20241223	184300	79126935	4750	4750	4750	4750	228
93	20241223	184200	79126935	4750	4750	4750	4750	0
94	20241223	184100	79126935	4750	4750	4750	4750	0
95	20241223	184000	79126935	4750	4750	4750	4750	0
96	20241223	183900	79126935	4750	4750	4750	4750	0
97	20241223	183800	79126935	4750	4750	4750	4750	0
98	20241223	183700	79126935	4750	4750	4750	4750	0
99	20241223	183600	79126935	4750	4750	4750	4750	0
100	20241223	183500	79126935	4750	4750	4750	4750	0
101	20241223	183400	79126935	4750	4750	4750	4750	0
102	20241223	183300	79126935	4750	4750	4750	4750	0
103	20241223	183200	79126935	4750	4750	4750	4750	0
104	20241223	183100	79126935	4750	4750	4750	4750	0
105	20241223	183000	79126935	4750	4750	4750	4750	0
106	20241223	182900	79126935	4750	4750	4750	4750	0
107	20241223	182800	79126935	4750	4750	4750	4750	0
108	20241223	182700	79126935	4750	4750	4750	4750	0
109	20241223	182600	79126935	4750	4750	4750	4750	0
110	20241223	182500	79126935	4750	4750	4750	4750	0
111	20241223	182400	79126935	4750	4750	4750	4750	0
112	20241223	182300	79126935	4750	4750	4750	4750	0
113	20241223	182200	79126935	4750	4750	4750	4750	0
114	20241223	182100	79126935	4750	4750	4750	4750	0
115	20241223	182000	79126935	4750	4750	4750	4750	0
116	20241223	181900	79126935	4750	4750	4750	4750	0
117	20241223	181800	79126935	4750	4750	4750	4750	0
118	20241223	181700	79126935	4750	4750	4750	4750	0
119	20241223	181600	79126935	4750	4750	4750	4750	0
120	20241223	181500	79126935	4750	4750	4750	4750	0
121	20241223	181400	79126935	4750	4750	4750	4750	0
122	20241223	181300	79126935	4750	4750	4750	4750	228
123	20241223	181200	79126935	4750	4750	4750	4750	0
124	20241223	181100	79126935	4750	4750	4750	4750	0
125	20241223	181000	79126935	4750	4750	4750	4750	0
126	20241223	180900	79126935	4750	4750	4750	4750	0
127	20241223	180800	79126935	4750	4750	4750	4750	0
128	20241223	180700	79126935	4750	4750	4750	4750	0
129	20241223	180600	79126935	4750	4750	4750	4750	0
130	20241223	180500	79126935	4750	4750	4750	4750	0
131	20241223	180400	79126935	4750	4750	4750	4750	0
132	20241223	180300	79126935	4750	4750	4750	4750	0
133	20241223	180200	79126935	4750	4750	4750	4750	0
134	20241223	180100	79126935	4750	4750	4750	4750	0
135	20241223	180000	79126935	4750	4750	4750	4750	0
136	20241223	175900	79126935	4750	4750	4750	4750	0
137	20241223	175800	79126935	4750	4750	4750	4750	0
138	20241223	175700	79126935	4750	4750	4750	4750	0
139	20241223	175600	79126935	4750	4750	4750	4750	0
140	20241223	175500	79126935	4750	4750	4750	4750	0
141	20241223	175400	79126935	4750	4750	4750	4750	0
142	20241223	175300	79126935	4750	4750	4750	4750	0
143	20241223	175200	79126935	4750	4750	4750	4750	0
144	20241223	175100	79126935	4750	4750	4750	4750	0
145	20241223	175000	79126935	4750	4750	4750	4750	0
146	20241223	174900	79126935	4750	4750	4750	4750	0
147	20241223	174800	79126935	4750	4750	4750	4750	0
148	20241223	174700	79126935	4750	4750	4750	4750	0
149	20241223	174600	79126935	4750	4750	4750	4750	0
150	20241223	174500	79126935	4750	4750	4750	4750	0
151	20241223	174400	79126935	4750	4750	4750	4750	0
152	20241223	174300	79126935	4750	4750	4750	4750	228
153	20241223	174200	79126935	4750	4750	4750	4750	0
154	20241223	174100	79126935	4750	4750	4750	4750	0
155	20241223	174000	79126935	4750	4750	4750	4750	0
156	20241223	173900	79126935	4750	4750	4750	4750	0
157	20241223	173800	79126935	4750	4750	4750	4750	0
158	20241223	173700	79126935	4750	4750	4750	4750	0
159	20241223	173600	79126935	4750	4750	4750	4750	0
160	20241223	173500	79126935	4750	4750	4750	4750	0
161	20241223	173400	79126935	4750	4750	4750	4750	0
162	20241223	173300	79126935	4750	4750	4750	4750	0
163	20241223	173200	79126935	4750	4750	4750	4750	0
164	20241223	173100	79126935	4750	4750	4750	4750	0
165	20241223	173000	79126935	4750	4750	4750	4750	0
166	20241223	172900	79126935	4750	4750	4750	4750	0
167	20241223	172800	79126935	4750	4750	4750	4750	0
168	20241223	172700	79126935	4750	4750	4750	4750	0
169	20241223	172600	79126935	4750	4750	4750	4750	0
170	20241223	172500	79126935	4750	4750	4750	4750	0
171	20241223	172400	79126935	4750	4750	4750	4750	0
172	20241223	172300	79126935	4750	4750	4750	4750	0
173	20241223	172200	79126935	4750	4750	4750	4750	0
174	20241223	172100	79126935	4750	4750	4750	4750	0
175	20241223	172000	79126935	4750	4750	4750	4750	0
176	20241223	171900	79126935	4750	4750	4750	4750	0
177	20241223	171800	79126935	4750	4750	4750	4750	0
178	20241223	171700	79126935	4750	4750	4750	4750	0
179	20241223	171600	79126935	4750	4750	4750	4750	0
180	20241223	171500	79126935	4750	4750	4750	4750	0
181	20241223	171400	79126935	4750	4750	4750	4750	0
182	20241223	171300	79126935	4750	4750	4750	4750	228
183	20241223	171200	79126935	4750	4750	4750	4750	0
184	20241223	171100	79126935	4750	4750	4750	4750	0
185	20241223	171000	79126935	4750	4750	4750	4750	0
186	20241223	170900	79126935	4750	4750	4750	4750	0
187	20241223	170800	79126935	4750	4750	4750	4750	0
188	20241223	170700	79126935	4750	4750	4750	4750	0
189	20241223	170600	79126935	4750	4750	4750	4750	0
190	20241223	170500	79126935	4750	4750	4750	4750	0
191	20241223	170400	79126935	4750	4750	4750	4750	0
192	20241223	170300	79126935	4750	4750	4750	4750	0
193	20241223	170200	79126935	4750	4750	4750	4750	0
194	20241223	170100	79126935	4750	4750	4750	4750	0
195	20241223	170000	79126935	4750	4750	4750	4750	0
196	20241223	165900	79126935	4750	4750	4750	4750	0
197	20241223	165800	79126935	4750	4750	4750	4750	0
198	20241223	165700	79126935	4750	4750	4750	4750	0
199	20241223	165600	79126935	4750	4750	4750	4750	0
200	20241223	165500	79126935	4750	4750	4750	4750	0
201	20241223	165400	79126935	4750	4750	4750	4750	0
202	20241223	165300	79126935	4750	4750	4750	4750	0
203	20241223	165200	79126935	4750	4750	4750	4750	0
204	20241223	165100	79126935	4750	4750	4750	4750	0
205	20241223	165000	79126935	4750	4750	4750	4750	0
206	20241223	164900	79126935	4750	4750	4750	4750	0
207	20241223	164800	79126935	4750	4750	4750	4750	0
208	20241223	164700	79126935	4750	4750	4750	4750	0
209	20241223	164600	79126935	4750	4750	4750	4750	0
210	20241223	164500	79126935	4750	4750	4750	4750	0
211	20241223	164400	79126935	4750	4750	4750	4750	0
212	20241223	164300	79126935	4750	4750	4750	4750	228
213	20241223	164200	79126935	4750	4750	4750	4750	0
214	20241223	164100	79126935	4750	4750	4750	4750	0
215	20241223	164000	79126935	4750	4750	4750	4750	0
216	20241223	163900	79126935	4750	4750	4750	4750	0
217	20241223	163800	79126935	4750	4750	4750	4750	0
218	20241223	163700	79126935	4750	4750	4750	4750	0
219	20241223	163600	79126935	4750	4750	4750	4750	0
220	20241223	163500	79126935	4750	4750	4750	4750	0
221	20241223	163400	79126935	4750	4750	4750	4750	0
222	20241223	163300	79126935	4750	4750	4750	4750	0
223	20241223	163200	79126935	4750	4750	4750	4750	0
224	20241223	163100	79126935	4750	4750	4750	4750	0
225	20241223	163000	79126935	4750	4750	4750	4750	0
226	20241223	162900	79126935	4750	4750	4750	4750	0
227	20241223	162800	79126935	4750	4750	4750	4750	0
228	20241223	162700	79126935	4750	4750	4750	4750	0
229	20241223	162600	79126935	4750	4750	4750	4750	0
230	20241223	162500	79126935	4750	4750	4750	4750	0
231	20241223	162400	79126935	4750	4750	4750	4750	0
232	20241223	162300	79126935	4750	4750	4750	4750	0
233	20241223	162200	79126935	4750	4750	4750	4750	0
234	20241223	162100	79126935	4750	4750	4750	4750	0
235	20241223	162000	79126935	4750	4750	4750	4750	0
236	20241223	161900	79126935	4750	4750	4750	4750	0
237	20241223	161800	79126935	4750	4750	4750	4750	0
238	20241223	161700	79126935	4750	4750	4750	4750	0
239	20241223	161600	79126935	4750	4750	4750	4750	0
240	20241223	161500	79126935	4750	4750	4750	4750	0
241	20241223	161400	79126935	4750	4750	4750	4750	0
242	20241223	161300	79126935	4750	4750	4750	4750	228
243	20241223	161200	79126935	4750	4750	4750	4750	0
244	20241223	161100	79126935	4750	4750	4750	4750	0
245	20241223	161000	79126935	4750	4750	4750	4750	0
246	20241223	160900	79126935	4750	4750	4750	4750	0
247	20241223	160800	79126935	4750	4750	4750	4750	0
248	20241223	160700	79126935	4750	4750	4750	4750	0
249	20241223	160600	79126935	4750	4750	4750	4750	0
250	20241223	160500	79126935	4750	4750	4750	4750	0
251	20241223	160400	79126935	4750	4750	4750	4750	0
252	20241223	160300	79126935	4750	4750	4750	4750	0
253	20241223	160200	79126935	4750	4750	4750	4750	0
254	20241223	160100	79126935	4750	4750	4750	4750	0
255	20241223	160000	79126935	4750	4750	4750	4750	0
256	20241223	155900	79126935	4750	4750	4750	4750	0
257	20241223	155800	79126935	4750	4750	4750	4750	0
258	20241223	155700	79126935	4750	4750	4750	4750	0
259	20241223	155600	79126935	4750	4750	4750	4750	0
260	20241223	155500	79126935	4750	4750	4750	4750	0
261	20241223	155400	79126935	4750	4750	4750	4750	0
262	20241223	155300	79126935	4750	4750	4750	4750	0
263	20241223	155200	79126935	4750	4750	4750	4750	0
264	20241223	155100	79126935	4750	4750	4750	4750	0
265	20241223	155000	79126935	4750	4750	4750	4750	0
266	20241223	154900	79126935	4750	4750	4750	4750	0
267	20241223	154800	79126935	4750	4750	4750	4750	0
268	20241223	154700	79126935	4750	4750	4750	4750	0
269	20241223	154600	79126935	4750	4750	4750	4750	0
270	20241223	154500	79126935	4750	4750	4750	4750	0
271	20241223	154400	79126935	4750	4750	4750	4750	0
272	20241223	154300	79126935	4750	4750	4750	4750	228
273	20241223	154200	79126935	4750	4750	4750	4750	0
274	20241223	154100	79126935	4750	4750	4750	4750	0
275	20241223	154000	79126935	4750	4750	4750	4750	0
276	20241223	153900	79126935	4750	4750	4750	4750	0
277	20241223	153800	79126935	4750	4750	4750	4750	0
278	20241223	153700	79126935	4750	4750	4750	4750	0
279	20241223	153600	79126935	4750	4750	4750	4750	0
280	20241223	153500	79126935	4750	4750	4750	4750	0
281	20241223	153400	79126935	4750	4750	4750	4750	0
282	20241223	153300	79126935	4750	4750	4750	4750	0
283	20241223	153200	79126935	4750	4750	4750	4750	0
284	20241223	153100	79126935	4750	4750	4750	4750	0
285	20241223	153000	79126935	4750	4750	4750	4750	228
286	20241223	152900	78043935	4800	4800	4800	4800	0
287	20241223	152800	78043935	4800	4800	4800	4800	0
288	20241223	152700	78043935	4800	4800	4800	4800	0
289	20241223	152600	78043935	4800	4800	4800	4800	0
290	20241223	152500	78043935	4800	4800	4800	4800	0
291	20241223	152400	78043935	4800	4800	4800	4800	0
292	20241223	152300	78043935	4800	4800	4800	4800	0
293	20241223	152200	78043935	4800	4800	4800	4800	0
294	20241223	152100	78043935	4800	4800	4800	4800	0
295	20241223	152000	78043935	4800	4800	4800	4800	0
296	20241223	151900	78043935	4800	4805	4805	4775	40
297	20241223	151800	77852695	4805	4805	4805	4805	8
298	20241223	151700	77814255	4805	4805	4805	4805	9
299	20241223	151600	77771010	4805	4805	4805	4805	7
300	20241223	151500	77737375	4805	4805	4805	4805	10
301	20241223	151400	77689325	4805	4805	4805	4805	4
302	20241223	151300	77670105	4805	4805	4805	4805	4
303	20241223	151200	77650885	4805	4805	4805	4805	4
304	20241223	151100	77631665	4805	4805	4805	4805	5
305	20241223	151000	77607640	4805	4805	4805	4805	54
306	20241223	150900	77348170	4805	4805	4805	4805	4
307	20241223	150800	77328950	4805	4805	4805	4805	4
308	20241223	150700	77309730	4805	4805	4805	4805	5
309	20241223	150600	77285705	4805	4805	4805	4805	4
310	20241223	150500	77266485	4805	4805	4805	4805	3
311	20241223	150400	77252070	4805	4805	4805	4805	0
312	20241223	150300	77252070	4805	4805	4805	4805	0
313	20241223	150200	77252070	4805	4805	4805	4805	9
314	20241223	150100	77208825	4750	4750	4750	4750	0
315	20241223	150000	77208825	4750	4785	4785	4750	269
316	20241223	145900	75925275	4800	4800	4800	4800	1
317	20241223	145800	75920475	4800	4800	4800	4800	210
318	20241223	145700	74912475	4805	4805	4805	4805	6
319	20241223	145600	74883645	4805	4805	4805	4805	0
320	20241223	145500	74883645	4805	4805	4805	4805	4
321	20241223	145400	74864425	4805	4805	4805	4805	54
322	20241223	145300	74604955	4800	4805	4805	4800	11
323	20241223	145200	74552105	4805	4810	4810	4805	5
324	20241223	145100	74528060	4810	4810	4810	4810	3
325	20241223	145000	74513630	4805	4805	4805	4805	570
326	20241223	144900	71774780	4805	4805	4805	4805	4
327	20241223	144800	71755560	4805	4800	4805	4800	403
328	20241223	144700	69819160	4800	4800	4800	4800	0
329	20241223	144600	69819160	4800	4800	4800	4800	0
330	20241223	144500	69819160	4800	4800	4800	4800	0
331	20241223	144400	69819160	4800	4800	4805	4800	79
332	20241223	144300	69439945	4800	4805	4805	4800	7
333	20241223	144200	69406330	4805	4805	4805	4805	3
334	20241223	144100	69391915	4805	4805	4805	4805	3
335	20241223	144000	69377500	4805	4805	4805	4805	3
336	20241223	143900	69363085	4805	4805	4805	4805	3
337	20241223	143800	69348670	4805	4805	4805	4805	2
338	20241223	143700	69339060	4810	4810	4810	4810	0
339	20241223	143600	69339060	4810	4810	4810	4810	0
340	20241223	143500	69339060	4810	4810	4810	4810	7
341	20241223	143400	69305390	4800	4800	4800	4800	0
342	20241223	143300	69305390	4800	4810	4810	4800	10
343	20241223	143200	69257330	4810	4810	4810	4810	3
344	20241223	143100	69242900	4805	4805	4805	4805	0
345	20241223	143000	69242900	4805	4805	4805	4805	0
346	20241223	142900	69242900	4805	4805	4805	4805	59
347	20241223	142800	68959405	4810	4810	4810	4810	4
348	20241223	142700	68940165	4810	4810	4810	4810	3
349	20241223	142600	68925735	4810	4810	4810	4810	3
350	20241223	142500	68911305	4810	4810	4810	4810	3
351	20241223	142400	68896875	4810	4810	4810	4810	3
352	20241223	142300	68882445	4810	4810	4810	4810	3
353	20241223	142200	68868015	4810	4810	4810	4810	3
354	20241223	142100	68853585	4810	4810	4810	4810	3
355	20241223	142000	68839155	4805	4810	4810	4805	4
356	20241223	141900	68819920	4810	4810	4810	4810	3
357	20241223	141800	68805490	4810	4810	4810	4810	2
358	20241223	141700	68795870	4810	4810	4810	4810	3
359	20241223	141600	68781440	4810	4810	4810	4810	3
360	20241223	141500	68767010	4810	4810	4810	4810	2
361	20241223	141400	68757390	4810	4810	4810	4805	5
362	20241223	141300	68733345	4810	4810	4810	4810	3
363	20241223	141200	68718915	4810	4800	4810	4800	4
364	20241223	141100	68699685	4810	4810	4810	4810	2
365	20241223	141000	68690065	4810	4810	4810	4810	3
366	20241223	140900	68675635	4810	4810	4810	4810	3
367	20241223	140800	68661205	4810	4810	4810	4810	3
368	20241223	140700	68646775	4810	4810	4810	4810	2
369	20241223	140600	68637155	4805	4805	4805	4805	1
370	20241223	140500	68632350	4805	4800	4805	4800	30
371	20241223	140400	68488340	4800	4800	4800	4800	0
372	20241223	140300	68488340	4800	4800	4800	4800	9
373	20241223	140200	68445140	4810	4810	4810	4810	3
374	20241223	140100	68430710	4810	4810	4810	4810	3
375	20241223	140000	68416280	4810	4810	4810	4810	3
376	20241223	135900	68401850	4810	4810	4810	4810	5
377	20241223	135800	68377800	4810	4805	4810	4805	3
378	20241223	135700	68363375	4810	4800	4810	4800	420
379	20241223	135600	66345910	4795	4800	4800	4795	23
380	20241223	135500	66235610	4800	4800	4800	4800	3
381	20241223	135400	66221210	4800	4800	4800	4800	3
382	20241223	135300	66206810	4800	4800	4800	4800	3
383	20241223	135200	66192410	4800	4795	4800	4795	179
384	20241223	135100	65334090	4795	4795	4795	4795	2
385	20241223	135000	65324500	4795	4795	4795	4795	3
386	20241223	134900	65310115	4795	4795	4795	4795	53
387	20241223	134800	65055980	4795	4795	4795	4795	3
388	20241223	134700	65041595	4790	4790	4790	4790	1
389	20241223	134600	65036805	4790	4790	4790	4790	1
390	20241223	134500	65032015	4790	4790	4790	4790	0
391	20241223	134400	65032015	4790	4790	4790	4790	3
392	20241223	134300	65017645	4790	4790	4790	4790	3
393	20241223	134200	65003275	4790	4790	4790	4790	5
394	20241223	134100	64979325	4785	4780	4790	4780	92
395	20241223	134000	64539010	4785	4785	4785	4785	2
396	20241223	133900	64529440	4785	4790	4790	4785	10
397	20241223	133800	64481575	4795	4795	4795	4795	3
398	20241223	133700	64467190	4795	4795	4795	4795	3
399	20241223	133600	64452805	4795	4795	4795	4795	3
400	20241223	133500	64438420	4795	4795	4795	4795	3
401	20241223	133400	64424035	4795	4795	4795	4795	5
402	20241223	133300	64400060	4795	4785	4795	4785	68
403	20241223	133200	64074505	4780	4775	4780	4775	922
404	20241223	133100	59670165	4775	4755	4775	4755	42
405	20241223	133000	59470395	4770	4770	4770	4770	299
406	20241223	132900	58044165	4770	4770	4770	4770	53
407	20241223	132800	57791355	4770	4770	4770	4770	170
408	20241223	132700	56980455	4770	4770	4770	4770	3
409	20241223	132600	56966145	4765	4765	4765	4765	96
410	20241223	132500	56508705	4765	4765	4765	4765	4
411	20241223	132400	56489645	4755	4755	4755	4755	0
412	20241223	132300	56489645	4755	4755	4755	4755	0
413	20241223	132200	56489645	4755	4755	4755	4755	0
414	20241223	132100	56489645	4755	4755	4755	4755	12
415	20241223	132000	56432585	4755	4755	4755	4755	30
416	20241223	131900	56289935	4755	4755	4755	4755	0
417	20241223	131800	56289935	4755	4755	4755	4755	49
418	20241223	131700	56056940	4740	4740	4740	4740	25
419	20241223	131600	55938440	4750	4750	4750	4750	19
420	20241223	131500	55848190	4720	4720	4720	4720	0
421	20241223	131400	55848190	4720	4720	4720	4720	0
422	20241223	131300	55848190	4720	4720	4720	4720	0
423	20241223	131200	55848190	4720	4735	4735	4720	606
424	20241223	131100	52984920	4770	4770	4770	4770	0
425	20241223	131000	52984920	4770	4760	4770	4720	1419
426	20241223	130900	46260220	4765	4765	4765	4765	0
427	20241223	130800	46260220	4765	4765	4765	4765	5
428	20241223	130700	46236395	4765	4765	4765	4765	3
429	20241223	130600	46222100	4765	4765	4765	4765	0
430	20241223	130500	46222100	4765	4765	4765	4765	1
431	20241223	130400	46217335	4765	4765	4765	4765	0
432	20241223	130300	46217335	4765	4765	4765	4765	10
433	20241223	130200	46169685	4765	4765	4765	4765	1
434	20241223	130100	46164920	4770	4770	4770	4770	0
435	20241223	130000	46164920	4770	4770	4770	4770	0
436	20241223	125900	46164920	4770	4770	4770	4770	9
437	20241223	125800	46121990	4760	4760	4760	4760	0
438	20241223	125700	46121990	4760	4760	4760	4760	5
439	20241223	125600	46098190	4760	4760	4760	4760	113
440	20241223	125500	45560310	4770	4770	4770	4770	0
441	20241223	125400	45560310	4770	4770	4770	4770	10
442	20241223	125300	45512610	4770	4770	4770	4770	10
443	20241223	125200	45464910	4770	4770	4770	4770	3
444	20241223	125100	45450600	4760	4760	4760	4760	0
445	20241223	125000	45450600	4760	4760	4760	4760	0
446	20241223	124900	45450600	4760	4760	4760	4760	7
447	20241223	124800	45417280	4770	4770	4770	4770	2
448	20241223	124700	45407740	4770	4770	4770	4770	3
449	20241223	124600	45393430	4770	4770	4770	4770	2
450	20241223	124500	45383890	4770	4770	4770	4770	2
451	20241223	124400	45374350	4770	4770	4770	4770	3
452	20241223	124300	45360040	4770	4770	4770	4770	2
453	20241223	124200	45350500	4770	4765	4770	4765	2
454	20241223	124100	45340965	4760	4760	4760	4760	0
455	20241223	124000	45340965	4760	4760	4760	4760	0
456	20241223	123900	45340965	4760	4760	4760	4760	241
457	20241223	123800	44193805	4760	4760	4760	4760	9
458	20241223	123700	44150965	4760	4760	4760	4760	3
459	20241223	123600	44136685	4760	4755	4760	4755	79
460	20241223	123500	43761030	4755	4755	4755	4755	4
461	20241223	123400	43742010	4755	4755	4755	4755	2
462	20241223	123300	43732500	4755	4755	4755	4755	2
463	20241223	123200	43722990	4755	4755	4755	4755	2
464	20241223	123100	43713480	4755	4755	4755	4755	2
465	20241223	123000	43703970	4755	4755	4755	4755	2
466	20241223	122900	43694460	4755	4755	4755	4755	3
467	20241223	122800	43680195	4755	4755	4755	4755	2
468	20241223	122700	43670685	4755	4750	4755	4750	473
469	20241223	122600	41423895	4750	4750	4750	4750	2
470	20241223	122500	41414395	4750	4750	4750	4750	3
471	20241223	122400	41400145	4750	4750	4750	4750	2
472	20241223	122300	41390645	4750	4750	4750	4750	2
473	20241223	122200	41381145	4750	4750	4750	4750	2
474	20241223	122100	41371645	4750	4750	4750	4750	3
475	20241223	122000	41357395	4750	4750	4750	4750	2
476	20241223	121900	41347895	4750	4750	4750	4750	2
477	20241223	121800	41338395	4750	4750	4750	4750	3
478	20241223	121700	41324145	4750	4745	4750	4745	7
479	20241223	121600	41290920	4750	4750	4750	4750	2
480	20241223	121500	41281420	4750	4750	4750	4750	0
481	20241223	121400	41281420	4750	4750	4750	4750	0
482	20241223	121300	41281420	4750	4750	4750	4750	0
483	20241223	121200	41281420	4750	4750	4750	4750	9
484	20241223	121100	41238670	4750	4750	4750	4750	3
485	20241223	121000	41224420	4750	4750	4750	4750	2
486	20241223	120900	41214920	4750	4750	4750	4750	0
487	20241223	120800	41214920	4750	4750	4750	4750	0
488	20241223	120700	41214920	4750	4750	4750	4750	0
489	20241223	120600	41214920	4750	4750	4750	4750	0
490	20241223	120500	41214920	4750	4750	4750	4750	0
491	20241223	120400	41214920	4750	4750	4750	4750	0
492	20241223	120300	41214920	4750	4750	4750	4750	0
493	20241223	120200	41214920	4750	4750	4750	4750	0
494	20241223	120100	41214920	4750	4750	4750	4750	1
495	20241223	120000	41210170	4750	4750	4750	4750	3
496	20241223	115900	41195920	4750	4750	4750	4750	0
497	20241223	115800	41195920	4750	4750	4750	4750	13
498	20241223	115700	41134170	4750	4750	4750	4750	0
499	20241223	115600	41134170	4750	4750	4750	4750	15
500	20241223	115500	41062920	4725	4725	4725	4725	0
501	20241223	115400	41062920	4725	4725	4725	4725	0
502	20241223	115300	41062920	4725	4725	4725	4725	0
503	20241223	115200	41062920	4725	4725	4725	4725	1
504	20241223	115100	41058195	4720	4720	4720	4720	0
505	20241223	115000	41058195	4720	4720	4720	4720	0
506	20241223	114900	41058195	4720	4720	4720	4720	0
507	20241223	114800	41058195	4720	4720	4720	4720	50
508	20241223	114700	40822195	4745	4745	4745	4745	0
509	20241223	114600	40822195	4745	4745	4745	4745	0
510	20241223	114500	40822195	4745	4745	4745	4745	0
511	20241223	114400	40822195	4745	4745	4745	4745	0
512	20241223	114300	40822195	4745	4745	4745	4745	0
513	20241223	114200	40822195	4745	4745	4745	4745	120
514	20241223	114100	40252795	4745	4745	4745	4745	0
515	20241223	114000	40252795	4745	4745	4745	4745	0
516	20241223	113900	40252795	4745	4745	4745	4745	2
517	20241223	113800	40243305	4745	4745	4745	4745	0
518	20241223	113700	40243305	4745	4745	4745	4745	0
519	20241223	113600	40243305	4745	4745	4745	4745	0
520	20241223	113500	40243305	4745	4745	4745	4745	0
521	20241223	113400	40243305	4745	4745	4745	4745	9
522	20241223	113300	40200600	4745	4755	4755	4745	12
523	20241223	113200	40143640	4745	4745	4745	4745	73
524	20241223	113100	39797255	4710	4710	4710	4710	0
525	20241223	113000	39797255	4710	4710	4710	4710	0
526	20241223	112900	39797255	4710	4710	4710	4710	0
527	20241223	112800	39797255	4710	4710	4710	4710	0
528	20241223	112700	39797255	4710	4710	4710	4710	5
529	20241223	112600	39773705	4710	4715	4715	4710	373
530	20241223	112500	38016275	4710	4710	4710	4710	0
531	20241223	112400	38016275	4710	4710	4710	4710	0
532	20241223	112300	38016275	4710	4710	4710	4710	0
533	20241223	112200	38016275	4710	4710	4710	4710	0
534	20241223	112100	38016275	4710	4710	4710	4710	0
535	20241223	112000	38016275	4710	4710	4710	4710	0
536	20241223	111900	38016275	4710	4710	4710	4710	0
537	20241223	111800	38016275	4710	4760	4760	4710	205
538	20241223	111700	37047945	4770	4770	4770	4770	0
539	20241223	111600	37047945	4770	4770	4770	4770	0
540	20241223	111500	37047945	4770	4770	4770	4770	0
541	20241223	111400	37047945	4770	4770	4770	4770	15
542	20241223	111300	36976395	4770	4770	4770	4770	0
543	20241223	111200	36976395	4770	4770	4770	4770	0
544	20241223	111100	36976395	4770	4770	4770	4770	0
545	20241223	111000	36976395	4770	4770	4770	4770	0
546	20241223	110900	36976395	4770	4770	4770	4770	0
547	20241223	110800	36976395	4770	4770	4770	4770	0
548	20241223	110700	36976395	4770	4770	4770	4770	23
549	20241223	110600	36866685	4775	4775	4775	4775	0
550	20241223	110500	36866685	4775	4775	4775	4775	0
551	20241223	110400	36866685	4775	4775	4775	4775	0
552	20241223	110300	36866685	4775	4775	4775	4775	0
553	20241223	110200	36866685	4775	4775	4775	4775	0
554	20241223	110100	36866685	4775	4775	4775	4775	0
555	20241223	110000	36866685	4775	4775	4775	4775	24
556	20241223	105900	36752085	4775	4775	4775	4775	8
557	20241223	105800	36713885	4740	4740	4740	4740	0
558	20241223	105700	36713885	4740	4740	4740	4740	0
559	20241223	105600	36713885	4740	4740	4740	4740	0
560	20241223	105500	36713885	4740	4740	4740	4740	0
561	20241223	105400	36713885	4740	4740	4740	4740	106
562	20241223	105300	36211445	4740	4740	4740	4740	1
563	20241223	105200	36206705	4775	4775	4775	4775	0
564	20241223	105100	36206705	4775	4775	4775	4775	0
565	20241223	105000	36206705	4775	4775	4775	4775	0
566	20241223	104900	36206705	4775	4775	4775	4775	0
567	20241223	104800	36206705	4775	4775	4775	4775	0
568	20241223	104700	36206705	4775	4765	4775	4765	25
569	20241223	104600	36087340	4775	4770	4775	4770	6
570	20241223	104500	36058705	4770	4770	4770	4770	2
571	20241223	104400	36049165	4770	4770	4770	4770	0
572	20241223	104300	36049165	4770	4770	4770	4770	0
573	20241223	104200	36049165	4770	4770	4770	4770	0
574	20241223	104100	36049165	4770	4770	4770	4770	0
575	20241223	104000	36049165	4770	4770	4770	4770	20
576	20241223	103900	35953765	4770	4770	4770	4770	6
577	20241223	103800	35925145	4770	4770	4770	4770	0
578	20241223	103700	35925145	4770	4770	4770	4770	0
579	20241223	103600	35925145	4770	4770	4770	4770	0
580	20241223	103500	35925145	4770	4770	4770	4770	0
581	20241223	103400	35925145	4770	4770	4770	4770	50
582	20241223	103300	35686645	4775	4775	4775	4775	100
583	20241223	103200	35209145	4775	4775	4775	4775	200
584	20241223	103100	34254145	4770	4770	4770	4770	59
585	20241223	103000	33972715	4770	4765	4770	4765	31
586	20241223	102900	33824850	4745	4745	4745	4745	2
587	20241223	102800	33815360	4740	4730	4740	4725	22
588	20241223	102700	33711115	4730	4730	4730	4730	486
589	20241223	102600	31412335	4730	4730	4730	4730	0
590	20241223	102500	31412335	4730	4730	4730	4730	350
591	20241223	102400	29756835	4730	4730	4730	4730	967
592	20241223	102300	25182925	4730	4730	4730	4730	44
593	20241223	102200	24974805	4730	4730	4730	4730	8
594	20241223	102100	24936965	4700	4700	4700	4700	0
595	20241223	102000	24936965	4700	4700	4700	4700	0
596	20241223	101900	24936965	4700	4700	4700	4700	1
597	20241223	101800	24932265	4730	4730	4730	4730	0
598	20241223	101700	24932265	4730	4730	4730	4730	0
599	20241223	101600	24932265	4730	4730	4730	4730	1
600	20241223	101500	24927535	4730	4730	4730	4730	0
601	20241223	101400	24927535	4730	4730	4730	4730	0
602	20241223	101300	24927535	4730	4730	4730	4730	0
603	20241223	101200	24927535	4730	4730	4730	4730	0
604	20241223	101100	24927535	4730	4730	4730	4730	45
605	20241223	101000	24714685	4730	4730	4730	4730	1
606	20241223	100900	24709955	4730	4730	4730	4730	1
607	20241223	100800	24705225	4730	4730	4730	4730	0
608	20241223	100700	24705225	4730	4730	4730	4730	0
609	20241223	100600	24705225	4730	4730	4730	4730	0
610	20241223	100500	24705225	4730	4730	4730	4730	1
611	20241223	100400	24700495	4730	4730	4730	4730	0
612	20241223	100300	24700495	4730	4730	4730	4730	0
613	20241223	100200	24700495	4730	4730	4730	4730	0
614	20241223	100100	24700495	4730	4730	4730	4730	54
615	20241223	100000	24445075	4730	4730	4730	4730	0
616	20241223	095900	24445075	4730	4730	4730	4730	4
617	20241223	095800	24426155	4710	4710	4710	4710	0
618	20241223	095700	24426155	4710	4710	4710	4710	9
619	20241223	095600	24383765	4710	4710	4710	4710	0
620	20241223	095500	24383765	4710	4710	4710	4710	0
621	20241223	095400	24383765	4710	4710	4710	4710	0
622	20241223	095300	24383765	4710	4710	4710	4710	0
623	20241223	095200	24383765	4710	4710	4710	4710	20
624	20241223	095100	24289565	4730	4730	4730	4730	0
625	20241223	095000	24289565	4730	4730	4730	4730	61
626	20241223	094900	24001035	4730	4730	4730	4730	0
627	20241223	094800	24001035	4730	4730	4730	4730	2
628	20241223	094700	23991575	4730	4730	4730	4730	1
629	20241223	094600	23986845	4730	4730	4730	4730	19
630	20241223	094500	23896975	4770	4770	4770	4770	0
631	20241223	094400	23896975	4770	4770	4770	4770	0
632	20241223	094300	23896975	4770	4770	4770	4770	0
633	20241223	094200	23896975	4770	4770	4770	4770	0
634	20241223	094100	23896975	4770	4760	4770	4760	58
635	20241223	094000	23620415	4770	4770	4770	4770	23
636	20241223	093900	23510705	4770	4765	4770	4765	5
637	20241223	093800	23486860	4760	4745	4760	4745	10
638	20241223	093700	23439380	4725	4725	4725	4725	0
639	20241223	093600	23439380	4725	4725	4725	4725	12
640	20241223	093500	23382680	4695	4695	4695	4695	0
641	20241223	093400	23382680	4695	4695	4695	4695	0
642	20241223	093300	23382680	4695	4695	4695	4695	0
643	20241223	093200	23382680	4695	4700	4700	4695	588
644	20241223	093100	20620910	4725	4725	4725	4725	2
645	20241223	093000	20611460	4725	4725	4725	4725	0
646	20241223	092900	20611460	4725	4725	4725	4725	0
647	20241223	092800	20611460	4725	4725	4725	4725	168
648	20241223	092700	19817660	4725	4725	4725	4725	30
649	20241223	092600	19675910	4725	4730	4730	4725	120
650	20241223	092500	19108885	4725	4730	4730	4725	328
651	20241223	092400	17559040	4745	4745	4745	4745	50
652	20241223	092300	17321790	4735	4735	4735	4735	0
653	20241223	092200	17321790	4735	4735	4735	4735	26
654	20241223	092100	17198680	4745	4745	4745	4745	0
655	20241223	092000	17198680	4745	4745	4745	4745	0
656	20241223	091900	17198680	4745	4745	4745	4745	0
657	20241223	091800	17198680	4745	4745	4745	4745	0
658	20241223	091700	17198680	4745	4745	4745	4745	0
659	20241223	091600	17198680	4745	4745	4745	4745	5
660	20241223	091500	17174955	4745	4745	4745	4745	0
661	20241223	091400	17174955	4745	4745	4745	4745	29
662	20241223	091300	17037350	4725	4725	4725	4725	154
663	20241223	091200	16309700	4725	4725	4725	4725	0
664	20241223	091100	16309700	4725	4725	4725	4725	50
665	20241223	091000	16073450	4730	4730	4730	4730	0
666	20241223	090900	16073450	4730	4730	4730	4730	0
667	20241223	090800	16073450	4730	4730	4730	4730	0
668	20241223	090700	16073450	4730	4730	4730	4730	0
669	20241223	090600	16073450	4730	4730	4730	4730	0
670	20241223	090500	16073450	4730	4735	4735	4730	247
671	20241223	090400	14904360	4730	4725	4730	4725	11
672	20241223	090300	14852335	4725	4725	4725	4725	3009
673	20241223	090200	634810	4725	4725	4725	4725	31
674	20241223	090100	488335	4745	4745	4745	4745	1
675	20241223	090000	483590	4745	4695	4775	4695	102