KissMeData/241790/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	205300	62977280	4605	4605	4605	4605	376
3	20241227	205200	62977280	4605	4605	4605	4605	0
4	20241227	205100	62977280	4605	4605	4605	4605	0
5	20241227	205000	62977280	4605	4605	4605	4605	0
6	20241227	204900	62977280	4605	4605	4605	4605	0
7	20241227	204800	62977280	4605	4605	4605	4605	0
8	20241227	204700	62977280	4605	4605	4605	4605	0
9	20241227	204600	62977280	4605	4605	4605	4605	0
10	20241227	204500	62977280	4605	4605	4605	4605	0
11	20241227	204400	62977280	4605	4605	4605	4605	0
12	20241227	204300	62977280	4605	4605	4605	4605	0
13	20241227	204200	62977280	4605	4605	4605	4605	0
14	20241227	204100	62977280	4605	4605	4605	4605	0
15	20241227	204000	62977280	4605	4605	4605	4605	0
16	20241227	203900	62977280	4605	4605	4605	4605	0
17	20241227	203800	62977280	4605	4605	4605	4605	0
18	20241227	203700	62977280	4605	4605	4605	4605	0
19	20241227	203600	62977280	4605	4605	4605	4605	0
20	20241227	203500	62977280	4605	4605	4605	4605	0
21	20241227	203400	62977280	4605	4605	4605	4605	0
22	20241227	203300	62977280	4605	4605	4605	4605	0
23	20241227	203200	62977280	4605	4605	4605	4605	0
24	20241227	203100	62977280	4605	4605	4605	4605	0
25	20241227	203000	62977280	4605	4605	4605	4605	0
26	20241227	202900	62977280	4605	4605	4605	4605	0
27	20241227	202800	62977280	4605	4605	4605	4605	0
28	20241227	202700	62977280	4605	4605	4605	4605	0
29	20241227	202600	62977280	4605	4605	4605	4605	0
30	20241227	202500	62977280	4605	4605	4605	4605	0
31	20241227	202400	62977280	4605	4605	4605	4605	0
32	20241227	202300	62977280	4605	4605	4605	4605	376
33	20241227	202200	62977280	4605	4605	4605	4605	0
34	20241227	202100	62977280	4605	4605	4605	4605	0
35	20241227	202000	62977280	4605	4605	4605	4605	0
36	20241227	201900	62977280	4605	4605	4605	4605	0
37	20241227	201800	62977280	4605	4605	4605	4605	0
38	20241227	201700	62977280	4605	4605	4605	4605	0
39	20241227	201600	62977280	4605	4605	4605	4605	0
40	20241227	201500	62977280	4605	4605	4605	4605	0
41	20241227	201400	62977280	4605	4605	4605	4605	0
42	20241227	201300	62977280	4605	4605	4605	4605	0
43	20241227	201200	62977280	4605	4605	4605	4605	0
44	20241227	201100	62977280	4605	4605	4605	4605	0
45	20241227	201000	62977280	4605	4605	4605	4605	0
46	20241227	200900	62977280	4605	4605	4605	4605	0
47	20241227	200800	62977280	4605	4605	4605	4605	0
48	20241227	200700	62977280	4605	4605	4605	4605	0
49	20241227	200600	62977280	4605	4605	4605	4605	0
50	20241227	200500	62977280	4605	4605	4605	4605	0
51	20241227	200400	62977280	4605	4605	4605	4605	0
52	20241227	200300	62977280	4605	4605	4605	4605	0
53	20241227	200200	62977280	4605	4605	4605	4605	0
54	20241227	200100	62977280	4605	4605	4605	4605	0
55	20241227	200000	62977280	4605	4605	4605	4605	0
56	20241227	195900	62977280	4605	4605	4605	4605	0
57	20241227	195800	62977280	4605	4605	4605	4605	0
58	20241227	195700	62977280	4605	4605	4605	4605	0
59	20241227	195600	62977280	4605	4605	4605	4605	0
60	20241227	195500	62977280	4605	4605	4605	4605	0
61	20241227	195400	62977280	4605	4605	4605	4605	0
62	20241227	195300	62977280	4605	4605	4605	4605	376
63	20241227	195200	62977280	4605	4605	4605	4605	0
64	20241227	195100	62977280	4605	4605	4605	4605	0
65	20241227	195000	62977280	4605	4605	4605	4605	0
66	20241227	194900	62977280	4605	4605	4605	4605	0
67	20241227	194800	62977280	4605	4605	4605	4605	0
68	20241227	194700	62977280	4605	4605	4605	4605	0
69	20241227	194600	62977280	4605	4605	4605	4605	0
70	20241227	194500	62977280	4605	4605	4605	4605	0
71	20241227	194400	62977280	4605	4605	4605	4605	0
72	20241227	194300	62977280	4605	4605	4605	4605	0
73	20241227	194200	62977280	4605	4605	4605	4605	0
74	20241227	194100	62977280	4605	4605	4605	4605	0
75	20241227	194000	62977280	4605	4605	4605	4605	0
76	20241227	193900	62977280	4605	4605	4605	4605	0
77	20241227	193800	62977280	4605	4605	4605	4605	0
78	20241227	193700	62977280	4605	4605	4605	4605	0
79	20241227	193600	62977280	4605	4605	4605	4605	0
80	20241227	193500	62977280	4605	4605	4605	4605	0
81	20241227	193400	62977280	4605	4605	4605	4605	0
82	20241227	193300	62977280	4605	4605	4605	4605	0
83	20241227	193200	62977280	4605	4605	4605	4605	0
84	20241227	193100	62977280	4605	4605	4605	4605	0
85	20241227	193000	62977280	4605	4605	4605	4605	0
86	20241227	192900	62977280	4605	4605	4605	4605	0
87	20241227	192800	62977280	4605	4605	4605	4605	0
88	20241227	192700	62977280	4605	4605	4605	4605	0
89	20241227	192600	62977280	4605	4605	4605	4605	0
90	20241227	192500	62977280	4605	4605	4605	4605	0
91	20241227	192400	62977280	4605	4605	4605	4605	0
92	20241227	192300	62977280	4605	4605	4605	4605	376
93	20241227	192200	62977280	4605	4605	4605	4605	0
94	20241227	192100	62977280	4605	4605	4605	4605	0
95	20241227	192000	62977280	4605	4605	4605	4605	0
96	20241227	191900	62977280	4605	4605	4605	4605	0
97	20241227	191800	62977280	4605	4605	4605	4605	0
98	20241227	191700	62977280	4605	4605	4605	4605	0
99	20241227	191600	62977280	4605	4605	4605	4605	0
100	20241227	191500	62977280	4605	4605	4605	4605	0
101	20241227	191400	62977280	4605	4605	4605	4605	0
102	20241227	191300	62977280	4605	4605	4605	4605	0
103	20241227	191200	62977280	4605	4605	4605	4605	0
104	20241227	191100	62977280	4605	4605	4605	4605	0
105	20241227	191000	62977280	4605	4605	4605	4605	0
106	20241227	190900	62977280	4605	4605	4605	4605	0
107	20241227	190800	62977280	4605	4605	4605	4605	0
108	20241227	190700	62977280	4605	4605	4605	4605	0
109	20241227	190600	62977280	4605	4605	4605	4605	0
110	20241227	190500	62977280	4605	4605	4605	4605	0
111	20241227	190400	62977280	4605	4605	4605	4605	0
112	20241227	190300	62977280	4605	4605	4605	4605	0
113	20241227	190200	62977280	4605	4605	4605	4605	0
114	20241227	190100	62977280	4605	4605	4605	4605	0
115	20241227	190000	62977280	4605	4605	4605	4605	0
116	20241227	185900	62977280	4605	4605	4605	4605	0
117	20241227	185800	62977280	4605	4605	4605	4605	0
118	20241227	185700	62977280	4605	4605	4605	4605	0
119	20241227	185600	62977280	4605	4605	4605	4605	0
120	20241227	185500	62977280	4605	4605	4605	4605	0
121	20241227	185400	62977280	4605	4605	4605	4605	0
122	20241227	185300	62977280	4605	4605	4605	4605	376
123	20241227	185200	62977280	4605	4605	4605	4605	0
124	20241227	185100	62977280	4605	4605	4605	4605	0
125	20241227	185000	62977280	4605	4605	4605	4605	0
126	20241227	184900	62977280	4605	4605	4605	4605	0
127	20241227	184800	62977280	4605	4605	4605	4605	0
128	20241227	184700	62977280	4605	4605	4605	4605	0
129	20241227	184600	62977280	4605	4605	4605	4605	0
130	20241227	184500	62977280	4605	4605	4605	4605	0
131	20241227	184400	62977280	4605	4605	4605	4605	0
132	20241227	184300	62977280	4605	4605	4605	4605	0
133	20241227	184200	62977280	4605	4605	4605	4605	0
134	20241227	184100	62977280	4605	4605	4605	4605	0
135	20241227	184000	62977280	4605	4605	4605	4605	0
136	20241227	183900	62977280	4605	4605	4605	4605	0
137	20241227	183800	62977280	4605	4605	4605	4605	0
138	20241227	183700	62977280	4605	4605	4605	4605	0
139	20241227	183600	62977280	4605	4605	4605	4605	0
140	20241227	183500	62977280	4605	4605	4605	4605	0
141	20241227	183400	62977280	4605	4605	4605	4605	0
142	20241227	183300	62977280	4605	4605	4605	4605	0
143	20241227	183200	62977280	4605	4605	4605	4605	0
144	20241227	183100	62977280	4605	4605	4605	4605	0
145	20241227	183000	62977280	4605	4605	4605	4605	0
146	20241227	182900	62977280	4605	4605	4605	4605	0
147	20241227	182800	62977280	4605	4605	4605	4605	0
148	20241227	182700	62977280	4605	4605	4605	4605	0
149	20241227	182600	62977280	4605	4605	4605	4605	0
150	20241227	182500	62977280	4605	4605	4605	4605	0
151	20241227	182400	62977280	4605	4605	4605	4605	0
152	20241227	182300	62977280	4605	4605	4605	4605	376
153	20241227	182200	62977280	4605	4605	4605	4605	0
154	20241227	182100	62977280	4605	4605	4605	4605	0
155	20241227	182000	62977280	4605	4605	4605	4605	0
156	20241227	181900	62977280	4605	4605	4605	4605	0
157	20241227	181800	62977280	4605	4605	4605	4605	0
158	20241227	181700	62977280	4605	4605	4605	4605	0
159	20241227	181600	62977280	4605	4605	4605	4605	0
160	20241227	181500	62977280	4605	4605	4605	4605	0
161	20241227	181400	62977280	4605	4605	4605	4605	0
162	20241227	181300	62977280	4605	4605	4605	4605	0
163	20241227	181200	62977280	4605	4605	4605	4605	0
164	20241227	181100	62977280	4605	4605	4605	4605	0
165	20241227	181000	62977280	4605	4605	4605	4605	0
166	20241227	180900	62977280	4605	4605	4605	4605	0
167	20241227	180800	62977280	4605	4605	4605	4605	0
168	20241227	180700	62977280	4605	4605	4605	4605	0
169	20241227	180600	62977280	4605	4605	4605	4605	0
170	20241227	180500	62977280	4605	4605	4605	4605	0
171	20241227	180400	62977280	4605	4605	4605	4605	0
172	20241227	180300	62977280	4605	4605	4605	4605	0
173	20241227	180200	62977280	4605	4605	4605	4605	0
174	20241227	180100	62977280	4605	4605	4605	4605	0
175	20241227	180000	62977280	4605	4605	4605	4605	0
176	20241227	175900	62977280	4605	4605	4605	4605	0
177	20241227	175800	62977280	4605	4605	4605	4605	0
178	20241227	175700	62977280	4605	4605	4605	4605	0
179	20241227	175600	62977280	4605	4605	4605	4605	0
180	20241227	175500	62977280	4605	4605	4605	4605	0
181	20241227	175400	62977280	4605	4605	4605	4605	0
182	20241227	175300	62977280	4605	4605	4605	4605	376
183	20241227	175200	62977280	4605	4605	4605	4605	0
184	20241227	175100	62977280	4605	4605	4605	4605	0
185	20241227	175000	62977280	4605	4605	4605	4605	0
186	20241227	174900	62977280	4605	4605	4605	4605	0
187	20241227	174800	62977280	4605	4605	4605	4605	0
188	20241227	174700	62977280	4605	4605	4605	4605	0
189	20241227	174600	62977280	4605	4605	4605	4605	0
190	20241227	174500	62977280	4605	4605	4605	4605	0
191	20241227	174400	62977280	4605	4605	4605	4605	0
192	20241227	174300	62977280	4605	4605	4605	4605	0
193	20241227	174200	62977280	4605	4605	4605	4605	0
194	20241227	174100	62977280	4605	4605	4605	4605	0
195	20241227	174000	62977280	4605	4605	4605	4605	0
196	20241227	173900	62977280	4605	4605	4605	4605	0
197	20241227	173800	62977280	4605	4605	4605	4605	0
198	20241227	173700	62977280	4605	4605	4605	4605	0
199	20241227	173600	62977280	4605	4605	4605	4605	0
200	20241227	173500	62977280	4605	4605	4605	4605	0
201	20241227	173400	62977280	4605	4605	4605	4605	0
202	20241227	173300	62977280	4605	4605	4605	4605	0
203	20241227	173200	62977280	4605	4605	4605	4605	0
204	20241227	173100	62977280	4605	4605	4605	4605	0
205	20241227	173000	62977280	4605	4605	4605	4605	0
206	20241227	172900	62977280	4605	4605	4605	4605	0
207	20241227	172800	62977280	4605	4605	4605	4605	0
208	20241227	172700	62977280	4605	4605	4605	4605	0
209	20241227	172600	62977280	4605	4605	4605	4605	0
210	20241227	172500	62977280	4605	4605	4605	4605	0
211	20241227	172400	62977280	4605	4605	4605	4605	0
212	20241227	172300	62977280	4605	4605	4605	4605	376
213	20241227	172200	62977280	4605	4605	4605	4605	0
214	20241227	172100	62977280	4605	4605	4605	4605	0
215	20241227	172000	62977280	4605	4605	4605	4605	0
216	20241227	171900	62977280	4605	4605	4605	4605	0
217	20241227	171800	62977280	4605	4605	4605	4605	0
218	20241227	171700	62977280	4605	4605	4605	4605	0
219	20241227	171600	62977280	4605	4605	4605	4605	0
220	20241227	171500	62977280	4605	4605	4605	4605	0
221	20241227	171400	62977280	4605	4605	4605	4605	0
222	20241227	171300	62977280	4605	4605	4605	4605	0
223	20241227	171200	62977280	4605	4605	4605	4605	0
224	20241227	171100	62977280	4605	4605	4605	4605	0
225	20241227	171000	62977280	4605	4605	4605	4605	0
226	20241227	170900	62977280	4605	4605	4605	4605	0
227	20241227	170800	62977280	4605	4605	4605	4605	0
228	20241227	170700	62977280	4605	4605	4605	4605	0
229	20241227	170600	62977280	4605	4605	4605	4605	0
230	20241227	170500	62977280	4605	4605	4605	4605	0
231	20241227	170400	62977280	4605	4605	4605	4605	0
232	20241227	170300	62977280	4605	4605	4605	4605	0
233	20241227	170200	62977280	4605	4605	4605	4605	0
234	20241227	170100	62977280	4605	4605	4605	4605	0
235	20241227	170000	62977280	4605	4605	4605	4605	0
236	20241227	165900	62977280	4605	4605	4605	4605	0
237	20241227	165800	62977280	4605	4605	4605	4605	0
238	20241227	165700	62977280	4605	4605	4605	4605	0
239	20241227	165600	62977280	4605	4605	4605	4605	0
240	20241227	165500	62977280	4605	4605	4605	4605	0
241	20241227	165400	62977280	4605	4605	4605	4605	0
242	20241227	165300	62977280	4605	4605	4605	4605	376
243	20241227	165200	62977280	4605	4605	4605	4605	0
244	20241227	165100	62977280	4605	4605	4605	4605	0
245	20241227	165000	62977280	4605	4605	4605	4605	0
246	20241227	164900	62977280	4605	4605	4605	4605	0
247	20241227	164800	62977280	4605	4605	4605	4605	0
248	20241227	164700	62977280	4605	4605	4605	4605	0
249	20241227	164600	62977280	4605	4605	4605	4605	0
250	20241227	164500	62977280	4605	4605	4605	4605	0
251	20241227	164400	62977280	4605	4605	4605	4605	0
252	20241227	164300	62977280	4605	4605	4605	4605	0
253	20241227	164200	62977280	4605	4605	4605	4605	0
254	20241227	164100	62977280	4605	4605	4605	4605	0
255	20241227	164000	62977280	4605	4605	4605	4605	0
256	20241227	163900	62977280	4605	4605	4605	4605	0
257	20241227	163800	62977280	4605	4605	4605	4605	0
258	20241227	163700	62977280	4605	4605	4605	4605	0
259	20241227	163600	62977280	4605	4605	4605	4605	0
260	20241227	163500	62977280	4605	4605	4605	4605	0
261	20241227	163400	62977280	4605	4605	4605	4605	0
262	20241227	163300	62977280	4605	4605	4605	4605	0
263	20241227	163200	62977280	4605	4605	4605	4605	0
264	20241227	163100	62977280	4605	4605	4605	4605	0
265	20241227	163000	62977280	4605	4605	4605	4605	0
266	20241227	162900	62977280	4605	4605	4605	4605	0
267	20241227	162800	62977280	4605	4605	4605	4605	0
268	20241227	162700	62977280	4605	4605	4605	4605	0
269	20241227	162600	62977280	4605	4605	4605	4605	0
270	20241227	162500	62977280	4605	4605	4605	4605	0
271	20241227	162400	62977280	4605	4605	4605	4605	0
272	20241227	162300	62977280	4605	4605	4605	4605	376
273	20241227	162200	62977280	4605	4605	4605	4605	0
274	20241227	162100	62977280	4605	4605	4605	4605	0
275	20241227	162000	62977280	4605	4605	4605	4605	0
276	20241227	161900	62977280	4605	4605	4605	4605	0
277	20241227	161800	62977280	4605	4605	4605	4605	0
278	20241227	161700	62977280	4605	4605	4605	4605	0
279	20241227	161600	62977280	4605	4605	4605	4605	0
280	20241227	161500	62977280	4605	4605	4605	4605	0
281	20241227	161400	62977280	4605	4605	4605	4605	0
282	20241227	161300	62977280	4605	4605	4605	4605	0
283	20241227	161200	62977280	4605	4605	4605	4605	0
284	20241227	161100	62977280	4605	4605	4605	4605	0
285	20241227	161000	62977280	4605	4605	4605	4605	0
286	20241227	160900	62977280	4605	4605	4605	4605	0
287	20241227	160800	62977280	4605	4605	4605	4605	0
288	20241227	160700	62977280	4605	4605	4605	4605	0
289	20241227	160600	62977280	4605	4605	4605	4605	0
290	20241227	160500	62977280	4605	4605	4605	4605	0
291	20241227	160400	62977280	4605	4605	4605	4605	0
292	20241227	160300	62977280	4605	4605	4605	4605	0
293	20241227	160200	62977280	4605	4605	4605	4605	0
294	20241227	160100	62977280	4605	4605	4605	4605	0
295	20241227	160000	62977280	4605	4605	4605	4605	0
296	20241227	155900	62977280	4605	4605	4605	4605	0
297	20241227	155800	62977280	4605	4605	4605	4605	0
298	20241227	155700	62977280	4605	4605	4605	4605	0
299	20241227	155600	62977280	4605	4605	4605	4605	0
300	20241227	155500	62977280	4605	4605	4605	4605	0
301	20241227	155400	62977280	4605	4605	4605	4605	0
302	20241227	155300	62977280	4605	4605	4605	4605	376
303	20241227	155200	62977280	4605	4605	4605	4605	0
304	20241227	155100	62977280	4605	4605	4605	4605	0
305	20241227	155000	62977280	4605	4605	4605	4605	0
306	20241227	154900	62977280	4605	4605	4605	4605	0
307	20241227	154800	62977280	4605	4605	4605	4605	0
308	20241227	154700	62977280	4605	4605	4605	4605	0
309	20241227	154600	62977280	4605	4605	4605	4605	0
310	20241227	154500	62977280	4605	4605	4605	4605	0
311	20241227	154400	62977280	4605	4605	4605	4605	0
312	20241227	154300	62977280	4605	4605	4605	4605	0
313	20241227	154200	62977280	4605	4605	4605	4605	0
314	20241227	154100	62977280	4605	4605	4605	4605	0
315	20241227	154000	62977280	4605	4605	4605	4605	0
316	20241227	153900	62977280	4605	4605	4605	4605	0
317	20241227	153800	62977280	4605	4605	4605	4605	0
318	20241227	153700	62977280	4605	4605	4605	4605	0
319	20241227	153600	62977280	4605	4605	4605	4605	0
320	20241227	153500	62977280	4605	4605	4605	4605	0
321	20241227	153400	62977280	4605	4605	4605	4605	0
322	20241227	153300	62977280	4605	4605	4605	4605	0
323	20241227	153200	62977280	4605	4605	4605	4605	0
324	20241227	153100	62977280	4605	4605	4605	4605	0
325	20241227	153000	62977280	4605	4605	4605	4605	376
326	20241227	152900	61245800	4600	4600	4600	4600	0
327	20241227	152800	61245800	4600	4600	4600	4600	0
328	20241227	152700	61245800	4600	4600	4600	4600	0
329	20241227	152600	61245800	4600	4600	4600	4600	0
330	20241227	152500	61245800	4600	4600	4600	4600	0
331	20241227	152400	61245800	4600	4600	4600	4600	0
332	20241227	152300	61245800	4600	4600	4600	4600	0
333	20241227	152200	61245800	4600	4600	4600	4600	0
334	20241227	152100	61245800	4600	4600	4600	4600	0
335	20241227	152000	61245800	4600	4600	4600	4600	0
336	20241227	151900	61245800	4600	4610	4635	4595	107
337	20241227	151800	60752880	4635	4635	4635	4635	59
338	20241227	151700	60479415	4635	4635	4635	4635	0
339	20241227	151600	60479415	4635	4635	4635	4635	0
340	20241227	151500	60479415	4635	4635	4635	4635	0
341	20241227	151400	60479415	4635	4635	4635	4635	0
342	20241227	151300	60479415	4635	4635	4635	4635	0
343	20241227	151200	60479415	4635	4635	4635	4635	0
344	20241227	151100	60479415	4635	4640	4640	4635	15
345	20241227	151000	60409820	4640	4640	4640	4640	1
346	20241227	150900	60405180	4640	4640	4640	4640	0
347	20241227	150800	60405180	4640	4640	4640	4640	0
348	20241227	150700	60405180	4640	4640	4640	4640	0
349	20241227	150600	60405180	4640	4640	4640	4640	0
350	20241227	150500	60405180	4640	4625	4640	4625	50
351	20241227	150400	60173735	4630	4630	4630	4630	0
352	20241227	150300	60173735	4630	4630	4630	4630	0
353	20241227	150200	60173735	4630	4630	4630	4630	0
354	20241227	150100	60173735	4630	4630	4630	4630	0
355	20241227	150000	60173735	4630	4620	4630	4620	35
356	20241227	145900	60012025	4610	4610	4610	4610	2
357	20241227	145800	60002805	4610	4610	4610	4610	0
358	20241227	145700	60002805	4610	4610	4610	4610	0
359	20241227	145600	60002805	4610	4610	4610	4610	205
360	20241227	145500	59057755	4610	4610	4610	4595	431
361	20241227	145400	57073835	4625	4625	4625	4625	2
362	20241227	145300	57064585	4600	4600	4600	4600	0
363	20241227	145200	57064585	4600	4600	4600	4600	0
364	20241227	145100	57064585	4600	4600	4600	4600	0
365	20241227	145000	57064585	4600	4605	4605	4600	63
366	20241227	144900	56774550	4630	4630	4630	4630	2
367	20241227	144800	56765290	4605	4605	4605	4605	0
368	20241227	144700	56765290	4605	4610	4610	4605	16
369	20241227	144600	56691605	4640	4640	4640	4640	0
370	20241227	144500	56691605	4640	4640	4640	4640	0
371	20241227	144400	56691605	4640	4640	4640	4640	0
372	20241227	144300	56691605	4640	4640	4640	4640	0
373	20241227	144200	56691605	4640	4640	4640	4640	0
374	20241227	144100	56691605	4640	4640	4640	4640	0
375	20241227	144000	56691605	4640	4640	4640	4640	0
376	20241227	143900	56691605	4640	4640	4640	4640	0
377	20241227	143800	56691605	4640	4640	4640	4640	0
378	20241227	143700	56691605	4640	4640	4640	4640	0
379	20241227	143600	56691605	4640	4640	4640	4640	0
380	20241227	143500	56691605	4640	4640	4640	4640	0
381	20241227	143400	56691605	4640	4640	4640	4640	0
382	20241227	143300	56691605	4640	4640	4640	4640	0
383	20241227	143200	56691605	4640	4640	4640	4640	0
384	20241227	143100	56691605	4640	4640	4640	4640	0
385	20241227	143000	56691605	4640	4640	4640	4640	0
386	20241227	142900	56691605	4640	4640	4640	4640	0
387	20241227	142800	56691605	4640	4640	4640	4640	0
388	20241227	142700	56691605	4640	4640	4640	4640	0
389	20241227	142600	56691605	4640	4640	4640	4640	0
390	20241227	142500	56691605	4640	4640	4640	4640	0
391	20241227	142400	56691605	4640	4640	4640	4640	0
392	20241227	142300	56691605	4640	4640	4640	4640	0
393	20241227	142200	56691605	4640	4640	4640	4640	0
394	20241227	142100	56691605	4640	4640	4640	4640	1
395	20241227	142000	56686965	4645	4645	4645	4645	0
396	20241227	141900	56686965	4645	4645	4645	4645	0
397	20241227	141800	56686965	4645	4645	4645	4645	0
398	20241227	141700	56686965	4645	4645	4645	4645	0
399	20241227	141600	56686965	4645	4645	4645	4645	0
400	20241227	141500	56686965	4645	4645	4645	4645	0
401	20241227	141400	56686965	4645	4645	4645	4645	0
402	20241227	141300	56686965	4645	4645	4645	4645	0
403	20241227	141200	56686965	4645	4645	4645	4645	0
404	20241227	141100	56686965	4645	4645	4645	4645	0
405	20241227	141000	56686965	4645	4645	4645	4645	0
406	20241227	140900	56686965	4645	4645	4645	4645	0
407	20241227	140800	56686965	4645	4645	4645	4645	0
408	20241227	140700	56686965	4645	4645	4645	4645	0
409	20241227	140600	56686965	4645	4645	4645	4645	0
410	20241227	140500	56686965	4645	4645	4645	4645	0
411	20241227	140400	56686965	4645	4645	4645	4645	0
412	20241227	140300	56686965	4645	4645	4645	4645	0
413	20241227	140200	56686965	4645	4645	4645	4645	0
414	20241227	140100	56686965	4645	4615	4645	4615	300
415	20241227	140000	55299710	4590	4590	4590	4590	0
416	20241227	135900	55299710	4590	4590	4590	4590	0
417	20241227	135800	55299710	4590	4590	4590	4590	0
418	20241227	135700	55299710	4590	4590	4590	4590	0
419	20241227	135600	55299710	4590	4590	4590	4590	0
420	20241227	135500	55299710	4590	4590	4590	4590	12
421	20241227	135400	55244630	4590	4590	4590	4590	0
422	20241227	135300	55244630	4590	4590	4590	4590	0
423	20241227	135200	55244630	4590	4595	4620	4590	199
424	20241227	135100	54328215	4595	4600	4600	4595	509
425	20241227	135000	51986860	4605	4605	4605	4605	0
426	20241227	134900	51986860	4605	4605	4605	4605	0
427	20241227	134800	51986860	4605	4625	4625	4605	37
428	20241227	134700	51815755	4625	4625	4625	4625	0
429	20241227	134600	51815755	4625	4625	4625	4625	0
430	20241227	134500	51815755	4625	4625	4625	4625	2
431	20241227	134400	51806505	4600	4600	4600	4600	1
432	20241227	134300	51801905	4600	4600	4600	4600	0
433	20241227	134200	51801905	4600	4600	4600	4600	0
434	20241227	134100	51801905	4600	4600	4600	4600	0
435	20241227	134000	51801905	4600	4600	4600	4600	0
436	20241227	133900	51801905	4600	4600	4600	4600	5
437	20241227	133800	51778905	4625	4625	4625	4625	0
438	20241227	133700	51778905	4625	4625	4625	4625	0
439	20241227	133600	51778905	4625	4625	4625	4625	0
440	20241227	133500	51778905	4625	4625	4625	4625	4
441	20241227	133400	51760405	4625	4625	4625	4625	7
442	20241227	133300	51728030	4625	4605	4625	4600	192
443	20241227	133200	50843155	4605	4610	4610	4605	128
444	20241227	133100	50253560	4610	4610	4610	4610	0
445	20241227	133000	50253560	4610	4610	4610	4610	0
446	20241227	132900	50253560	4610	4610	4610	4610	0
447	20241227	132800	50253560	4610	4610	4610	4610	0
448	20241227	132700	50253560	4610	4620	4620	4610	66
449	20241227	132600	49948925	4640	4640	4640	4640	0
450	20241227	132500	49948925	4640	4640	4640	4640	0
451	20241227	132400	49948925	4640	4640	4640	4640	0
452	20241227	132300	49948925	4640	4640	4640	4640	0
453	20241227	132200	49948925	4640	4640	4640	4640	0
454	20241227	132100	49948925	4640	4640	4640	4640	0
455	20241227	132000	49948925	4640	4640	4640	4640	0
456	20241227	131900	49948925	4640	4640	4640	4640	0
457	20241227	131800	49948925	4640	4640	4640	4640	0
458	20241227	131700	49948925	4640	4640	4640	4640	0
459	20241227	131600	49948925	4640	4640	4640	4640	0
460	20241227	131500	49948925	4640	4640	4640	4640	0
461	20241227	131400	49948925	4640	4640	4640	4640	0
462	20241227	131300	49948925	4640	4640	4640	4640	0
463	20241227	131200	49948925	4640	4640	4640	4640	117
464	20241227	131100	49406045	4640	4640	4640	4640	0
465	20241227	131000	49406045	4640	4640	4640	4640	0
466	20241227	130900	49406045	4640	4640	4640	4640	0
467	20241227	130800	49406045	4640	4640	4640	4640	1
468	20241227	130700	49401405	4640	4640	4640	4640	1
469	20241227	130600	49396765	4645	4645	4645	4645	0
470	20241227	130500	49396765	4645	4645	4645	4645	0
471	20241227	130400	49396765	4645	4645	4645	4645	0
472	20241227	130300	49396765	4645	4645	4645	4645	0
473	20241227	130200	49396765	4645	4645	4645	4645	5
474	20241227	130100	49373540	4645	4645	4645	4645	0
475	20241227	130000	49373540	4645	4645	4645	4645	0
476	20241227	125900	49373540	4645	4645	4645	4645	13
477	20241227	125800	49313155	4645	4645	4645	4645	0
478	20241227	125700	49313155	4645	4635	4645	4635	271
479	20241227	125600	48056060	4620	4620	4620	4620	0
480	20241227	125500	48056060	4620	4620	4620	4620	0
481	20241227	125400	48056060	4620	4620	4620	4620	0
482	20241227	125300	48056060	4620	4620	4620	4620	0
483	20241227	125200	48056060	4620	4620	4620	4620	0
484	20241227	125100	48056060	4620	4620	4620	4620	0
485	20241227	125000	48056060	4620	4620	4620	4620	0
486	20241227	124900	48056060	4620	4620	4620	4620	0
487	20241227	124800	48056060	4620	4620	4620	4620	0
488	20241227	124700	48056060	4620	4620	4620	4620	90
489	20241227	124600	47640260	4620	4620	4620	4620	0
490	20241227	124500	47640260	4620	4620	4620	4620	0
491	20241227	124400	47640260	4620	4620	4620	4620	0
492	20241227	124300	47640260	4620	4620	4620	4620	0
493	20241227	124200	47640260	4620	4620	4620	4620	0
494	20241227	124100	47640260	4620	4620	4620	4620	10
495	20241227	124000	47594060	4645	4645	4645	4645	0
496	20241227	123900	47594060	4645	4645	4645	4645	0
497	20241227	123800	47594060	4645	4645	4645	4645	0
498	20241227	123700	47594060	4645	4645	4645	4645	0
499	20241227	123600	47594060	4645	4645	4645	4645	0
500	20241227	123500	47594060	4645	4645	4645	4645	0
501	20241227	123400	47594060	4645	4645	4645	4645	0
502	20241227	123300	47594060	4645	4645	4645	4645	1
503	20241227	123200	47589415	4660	4660	4660	4660	0
504	20241227	123100	47589415	4660	4660	4660	4660	0
505	20241227	123000	47589415	4660	4660	4660	4660	0
506	20241227	122900	47589415	4660	4660	4660	4660	0
507	20241227	122800	47589415	4660	4660	4660	4660	0
508	20241227	122700	47589415	4660	4660	4660	4660	0
509	20241227	122600	47589415	4660	4660	4660	4660	0
510	20241227	122500	47589415	4660	4660	4660	4660	5
511	20241227	122400	47566115	4655	4655	4655	4655	0
512	20241227	122300	47566115	4655	4655	4655	4655	32
513	20241227	122200	47417155	4655	4645	4655	4645	178
514	20241227	122100	46589785	4615	4615	4615	4615	0
515	20241227	122000	46589785	4615	4615	4615	4615	268
516	20241227	121900	45352965	4610	4610	4610	4610	300
517	20241227	121800	43969965	4615	4615	4615	4615	0
518	20241227	121700	43969965	4615	4620	4620	4615	256
519	20241227	121600	42788345	4620	4620	4620	4620	0
520	20241227	121500	42788345	4620	4620	4620	4620	0
521	20241227	121400	42788345	4620	4620	4620	4620	0
522	20241227	121300	42788345	4620	4620	4620	4620	0
523	20241227	121200	42788345	4620	4620	4620	4620	4
524	20241227	121100	42769865	4640	4640	4640	4640	0
525	20241227	121000	42769865	4640	4640	4640	4640	0
526	20241227	120900	42769865	4640	4640	4640	4640	0
527	20241227	120800	42769865	4640	4640	4640	4640	0
528	20241227	120700	42769865	4640	4640	4640	4640	303
529	20241227	120600	41363945	4625	4625	4625	4625	0
530	20241227	120500	41363945	4625	4625	4625	4625	0
531	20241227	120400	41363945	4625	4625	4625	4625	0
532	20241227	120300	41363945	4625	4625	4625	4625	38
533	20241227	120200	41188195	4635	4635	4635	4635	0
534	20241227	120100	41188195	4635	4635	4635	4635	0
535	20241227	120000	41188195	4635	4635	4635	4635	0
536	20241227	115900	41188195	4635	4635	4635	4635	0
537	20241227	115800	41188195	4635	4635	4635	4635	0
538	20241227	115700	41188195	4635	4635	4635	4635	0
539	20241227	115600	41188195	4635	4635	4635	4635	0
540	20241227	115500	41188195	4635	4635	4635	4635	0
541	20241227	115400	41188195	4635	4635	4635	4635	0
542	20241227	115300	41188195	4635	4635	4635	4635	0
543	20241227	115200	41188195	4635	4635	4635	4635	100
544	20241227	115100	40724695	4635	4635	4635	4635	0
545	20241227	115000	40724695	4635	4635	4635	4635	0
546	20241227	114900	40724695	4635	4635	4640	4635	368
547	20241227	114800	39018585	4615	4615	4615	4615	0
548	20241227	114700	39018585	4615	4640	4640	4615	174
549	20241227	114600	38211475	4665	4665	4665	4665	0
550	20241227	114500	38211475	4665	4665	4665	4665	0
551	20241227	114400	38211475	4665	4665	4665	4665	0
552	20241227	114300	38211475	4665	4665	4665	4665	377
553	20241227	114200	36452770	4645	4645	4645	4645	0
554	20241227	114100	36452770	4645	4645	4645	4645	0
555	20241227	114000	36452770	4645	4645	4645	4645	0
556	20241227	113900	36452770	4645	4645	4645	4645	0
557	20241227	113800	36452770	4645	4645	4645	4645	0
558	20241227	113700	36452770	4645	4645	4645	4645	0
559	20241227	113600	36452770	4645	4645	4645	4645	169
560	20241227	113500	35667765	4645	4645	4645	4645	0
561	20241227	113400	35667765	4645	4645	4645	4645	0
562	20241227	113300	35667765	4645	4645	4645	4645	0
563	20241227	113200	35667765	4645	4645	4645	4645	0
564	20241227	113100	35667765	4645	4645	4645	4645	206
565	20241227	113000	34710895	4645	4645	4645	4645	0
566	20241227	112900	34710895	4645	4645	4645	4645	0
567	20241227	112800	34710895	4645	4645	4645	4645	0
568	20241227	112700	34710895	4645	4645	4645	4645	0
569	20241227	112600	34710895	4645	4645	4645	4645	0
570	20241227	112500	34710895	4645	4645	4645	4645	0
571	20241227	112400	34710895	4645	4645	4645	4645	27
572	20241227	112300	34585480	4670	4645	4670	4645	376
573	20241227	112200	32829885	4650	4650	4650	4650	0
574	20241227	112100	32829885	4650	4650	4650	4650	2
575	20241227	112000	32820585	4645	4645	4645	4645	0
576	20241227	111900	32820585	4645	4645	4645	4645	200
577	20241227	111800	31891585	4645	4645	4645	4645	500
578	20241227	111700	29569085	4645	4645	4645	4645	2
579	20241227	111600	29559795	4695	4695	4695	4695	0
580	20241227	111500	29559795	4695	4695	4695	4695	0
581	20241227	111400	29559795	4695	4695	4695	4695	0
582	20241227	111300	29559795	4695	4695	4695	4695	0
583	20241227	111200	29559795	4695	4695	4695	4695	0
584	20241227	111100	29559795	4695	4695	4695	4695	0
585	20241227	111000	29559795	4695	4695	4695	4695	0
586	20241227	110900	29559795	4695	4695	4695	4695	0
587	20241227	110800	29559795	4695	4695	4695	4695	0
588	20241227	110700	29559795	4695	4695	4695	4695	697
589	20241227	110600	26287380	4645	4645	4645	4645	0
590	20241227	110500	26287380	4645	4620	4645	4620	507
591	20241227	110400	23936615	4620	4620	4620	4620	2
592	20241227	110300	23927375	4635	4635	4635	4635	0
593	20241227	110200	23927375	4635	4635	4635	4635	2
594	20241227	110100	23918105	4645	4645	4645	4645	0
595	20241227	110000	23918105	4645	4645	4645	4645	0
596	20241227	105900	23918105	4645	4645	4645	4645	0
597	20241227	105800	23918105	4645	4645	4645	4645	0
598	20241227	105700	23918105	4645	4685	4705	4550	1888
599	20241227	105600	15153950	4690	4690	4690	4690	103
600	20241227	105500	14670880	4690	4690	4690	4690	0
601	20241227	105400	14670880	4690	4695	4695	4690	927
602	20241227	105300	10318625	4700	4700	4700	4700	0
603	20241227	105200	10318625	4700	4700	4700	4700	10
604	20241227	105100	10271625	4720	4720	4720	4720	0
605	20241227	105000	10271625	4720	4720	4720	4720	0
606	20241227	104900	10271625	4720	4720	4720	4720	0
607	20241227	104800	10271625	4720	4720	4720	4720	0
608	20241227	104700	10271625	4720	4720	4720	4720	0
609	20241227	104600	10271625	4720	4720	4720	4720	0
610	20241227	104500	10271625	4720	4720	4720	4720	0
611	20241227	104400	10271625	4720	4720	4720	4720	0
612	20241227	104300	10271625	4720	4720	4720	4720	0
613	20241227	104200	10271625	4720	4720	4720	4720	0
614	20241227	104100	10271625	4720	4720	4720	4720	0
615	20241227	104000	10271625	4720	4720	4720	4720	0
616	20241227	103900	10271625	4720	4720	4720	4720	0
617	20241227	103800	10271625	4720	4720	4720	4720	0
618	20241227	103700	10271625	4720	4720	4720	4720	0
619	20241227	103600	10271625	4720	4720	4720	4720	0
620	20241227	103500	10271625	4720	4720	4720	4720	0
621	20241227	103400	10271625	4720	4720	4720	4720	0
622	20241227	103300	10271625	4720	4720	4720	4720	0
623	20241227	103200	10271625	4720	4720	4720	4720	0
624	20241227	103100	10271625	4720	4720	4720	4720	0
625	20241227	103000	10271625	4720	4720	4720	4720	0
626	20241227	102900	10271625	4720	4720	4720	4720	0
627	20241227	102800	10271625	4720	4720	4720	4720	0
628	20241227	102700	10271625	4720	4720	4720	4720	5
629	20241227	102600	10248025	4700	4700	4700	4700	0
630	20241227	102500	10248025	4700	4700	4700	4700	342
631	20241227	102400	8640625	4720	4710	4720	4705	90
632	20241227	102300	8216335	4715	4715	4715	4715	0
633	20241227	102200	8216335	4715	4715	4715	4715	0
634	20241227	102100	8216335	4715	4715	4715	4715	2
635	20241227	102000	8206905	4720	4720	4720	4720	0
636	20241227	101900	8206905	4720	4720	4720	4720	0
637	20241227	101800	8206905	4720	4720	4720	4720	0
638	20241227	101700	8206905	4720	4720	4720	4720	0
639	20241227	101600	8206905	4720	4720	4720	4720	18
640	20241227	101500	8121945	4725	4730	4730	4725	144
641	20241227	101400	7441190	4720	4720	4720	4720	4
642	20241227	101300	7422310	4720	4720	4720	4720	0
643	20241227	101200	7422310	4720	4720	4720	4720	0
644	20241227	101100	7422310	4720	4730	4730	4720	449
645	20241227	101000	5298590	4730	4730	4730	4730	0
646	20241227	100900	5298590	4730	4730	4730	4730	0
647	20241227	100800	5298590	4730	4730	4730	4730	0
648	20241227	100700	5298590	4730	4730	4730	4730	0
649	20241227	100600	5298590	4730	4730	4730	4730	0
650	20241227	100500	5298590	4730	4730	4730	4730	1
651	20241227	100400	5293860	4730	4730	4730	4730	1
652	20241227	100300	5289130	4720	4720	4720	4720	0
653	20241227	100200	5289130	4720	4720	4720	4720	0
654	20241227	100100	5289130	4720	4720	4720	4720	0
655	20241227	100000	5289130	4720	4720	4720	4720	0
656	20241227	095900	5289130	4720	4720	4720	4720	0
657	20241227	095800	5289130	4720	4720	4720	4720	0
658	20241227	095700	5289130	4720	4720	4720	4720	10
659	20241227	095600	5241930	4725	4725	4725	4725	0
660	20241227	095500	5241930	4725	4725	4725	4725	0
661	20241227	095400	5241930	4725	4730	4730	4725	36
662	20241227	095300	5071740	4735	4740	4740	4735	108
663	20241227	095200	4559910	4730	4750	4750	4730	325
664	20241227	095100	3016800	4740	4740	4750	4740	55
665	20241227	095000	2755830	4750	4750	4750	4750	0
666	20241227	094900	2755830	4750	4750	4750	4750	0
667	20241227	094800	2755830	4750	4750	4750	4750	0
668	20241227	094700	2755830	4750	4750	4750	4750	0
669	20241227	094600	2755830	4750	4750	4750	4750	0
670	20241227	094500	2755830	4750	4750	4750	4750	0
671	20241227	094400	2755830	4750	4750	4750	4750	1
672	20241227	094300	2751080	4740	4740	4740	4740	0
673	20241227	094200	2751080	4740	4735	4740	4735	2
674	20241227	094100	2741605	4700	4700	4700	4700	0
675	20241227	094000	2741605	4700	4700	4700	4700	0
676	20241227	093900	2741605	4700	4700	4700	4700	0
677	20241227	093800	2741605	4700	4705	4705	4700	82
678	20241227	093700	2356200	4760	4760	4760	4760	0
679	20241227	093600	2356200	4760	4760	4760	4760	0
680	20241227	093500	2356200	4760	4760	4760	4760	0
681	20241227	093400	2356200	4760	4760	4760	4760	0
682	20241227	093300	2356200	4760	4760	4760	4760	0
683	20241227	093200	2356200	4760	4760	4760	4760	0
684	20241227	093100	2356200	4760	4760	4760	4760	0
685	20241227	093000	2356200	4760	4760	4760	4760	0
686	20241227	092900	2356200	4760	4755	4760	4755	25
687	20241227	092800	2237300	4770	4770	4770	4770	0
688	20241227	092700	2237300	4770	4770	4770	4770	0
689	20241227	092600	2237300	4770	4770	4770	4770	0
690	20241227	092500	2237300	4770	4770	4770	4770	0
691	20241227	092400	2237300	4770	4770	4770	4770	0
692	20241227	092300	2237300	4770	4770	4770	4770	0
693	20241227	092200	2237300	4770	4770	4770	4770	50
694	20241227	092100	1998800	4700	4700	4700	4700	0
695	20241227	092000	1998800	4700	4700	4700	4700	0
696	20241227	091900	1998800	4700	4700	4700	4700	0
697	20241227	091800	1998800	4700	4700	4700	4700	0
698	20241227	091700	1998800	4700	4700	4700	4700	0
699	20241227	091600	1998800	4700	4700	4700	4700	3
700	20241227	091500	1984700	4700	4700	4700	4700	0
701	20241227	091400	1984700	4700	4700	4700	4700	0
702	20241227	091300	1984700	4700	4740	4740	4700	20
703	20241227	091200	1890595	4740	4740	4740	4740	0
704	20241227	091100	1890595	4740	4735	4740	4735	3
705	20241227	091000	1876380	4695	4695	4695	4695	15
706	20241227	090900	1805955	4735	4735	4735	4735	0
707	20241227	090800	1805955	4735	4735	4735	4735	0
708	20241227	090700	1805955	4735	4735	4735	4735	0
709	20241227	090600	1805955	4735	4735	4735	4735	0
710	20241227	090500	1805955	4735	4735	4735	4735	2
711	20241227	090400	1796485	4740	4740	4740	4740	225
712	20241227	090300	729985	4745	4745	4745	4745	5
713	20241227	090200	706260	4740	4740	4740	4740	0
714	20241227	090100	706260	4740	4740	4740	4740	0
715	20241227	090000	706260	4740	4740	4740	4740	149