KissMeData/137950/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202700	120875305	4080	4080	4080	4080	1705
3	20241223	202600	120875305	4080	4080	4080	4080	0
4	20241223	202500	120875305	4080	4080	4080	4080	0
5	20241223	202400	120875305	4080	4080	4080	4080	0
6	20241223	202300	120875305	4080	4080	4080	4080	0
7	20241223	202200	120875305	4080	4080	4080	4080	0
8	20241223	202100	120875305	4080	4080	4080	4080	0
9	20241223	202000	120875305	4080	4080	4080	4080	0
10	20241223	201900	120875305	4080	4080	4080	4080	0
11	20241223	201800	120875305	4080	4080	4080	4080	0
12	20241223	201700	120875305	4080	4080	4080	4080	0
13	20241223	201600	120875305	4080	4080	4080	4080	0
14	20241223	201500	120875305	4080	4080	4080	4080	0
15	20241223	201400	120875305	4080	4080	4080	4080	0
16	20241223	201300	120875305	4080	4080	4080	4080	0
17	20241223	201200	120875305	4080	4080	4080	4080	0
18	20241223	201100	120875305	4080	4080	4080	4080	0
19	20241223	201000	120875305	4080	4080	4080	4080	0
20	20241223	200900	120875305	4080	4080	4080	4080	0
21	20241223	200800	120875305	4080	4080	4080	4080	0
22	20241223	200700	120875305	4080	4080	4080	4080	0
23	20241223	200600	120875305	4080	4080	4080	4080	0
24	20241223	200500	120875305	4080	4080	4080	4080	0
25	20241223	200400	120875305	4080	4080	4080	4080	0
26	20241223	200300	120875305	4080	4080	4080	4080	0
27	20241223	200200	120875305	4080	4080	4080	4080	0
28	20241223	200100	120875305	4080	4080	4080	4080	0
29	20241223	200000	120875305	4080	4080	4080	4080	0
30	20241223	195900	120875305	4080	4080	4080	4080	0
31	20241223	195800	120875305	4080	4080	4080	4080	0
32	20241223	195700	120875305	4080	4080	4080	4080	1705
33	20241223	195600	120875305	4080	4080	4080	4080	0
34	20241223	195500	120875305	4080	4080	4080	4080	0
35	20241223	195400	120875305	4080	4080	4080	4080	0
36	20241223	195300	120875305	4080	4080	4080	4080	0
37	20241223	195200	120875305	4080	4080	4080	4080	0
38	20241223	195100	120875305	4080	4080	4080	4080	0
39	20241223	195000	120875305	4080	4080	4080	4080	0
40	20241223	194900	120875305	4080	4080	4080	4080	0
41	20241223	194800	120875305	4080	4080	4080	4080	0
42	20241223	194700	120875305	4080	4080	4080	4080	0
43	20241223	194600	120875305	4080	4080	4080	4080	0
44	20241223	194500	120875305	4080	4080	4080	4080	0
45	20241223	194400	120875305	4080	4080	4080	4080	0
46	20241223	194300	120875305	4080	4080	4080	4080	0
47	20241223	194200	120875305	4080	4080	4080	4080	0
48	20241223	194100	120875305	4080	4080	4080	4080	0
49	20241223	194000	120875305	4080	4080	4080	4080	0
50	20241223	193900	120875305	4080	4080	4080	4080	0
51	20241223	193800	120875305	4080	4080	4080	4080	0
52	20241223	193700	120875305	4080	4080	4080	4080	0
53	20241223	193600	120875305	4080	4080	4080	4080	0
54	20241223	193500	120875305	4080	4080	4080	4080	0
55	20241223	193400	120875305	4080	4080	4080	4080	0
56	20241223	193300	120875305	4080	4080	4080	4080	0
57	20241223	193200	120875305	4080	4080	4080	4080	0
58	20241223	193100	120875305	4080	4080	4080	4080	0
59	20241223	193000	120875305	4080	4080	4080	4080	0
60	20241223	192900	120875305	4080	4080	4080	4080	0
61	20241223	192800	120875305	4080	4080	4080	4080	0
62	20241223	192700	120875305	4080	4080	4080	4080	1705
63	20241223	192600	120875305	4080	4080	4080	4080	0
64	20241223	192500	120875305	4080	4080	4080	4080	0
65	20241223	192400	120875305	4080	4080	4080	4080	0
66	20241223	192300	120875305	4080	4080	4080	4080	0
67	20241223	192200	120875305	4080	4080	4080	4080	0
68	20241223	192100	120875305	4080	4080	4080	4080	0
69	20241223	192000	120875305	4080	4080	4080	4080	0
70	20241223	191900	120875305	4080	4080	4080	4080	0
71	20241223	191800	120875305	4080	4080	4080	4080	0
72	20241223	191700	120875305	4080	4080	4080	4080	0
73	20241223	191600	120875305	4080	4080	4080	4080	0
74	20241223	191500	120875305	4080	4080	4080	4080	0
75	20241223	191400	120875305	4080	4080	4080	4080	0
76	20241223	191300	120875305	4080	4080	4080	4080	0
77	20241223	191200	120875305	4080	4080	4080	4080	0
78	20241223	191100	120875305	4080	4080	4080	4080	0
79	20241223	191000	120875305	4080	4080	4080	4080	0
80	20241223	190900	120875305	4080	4080	4080	4080	0
81	20241223	190800	120875305	4080	4080	4080	4080	0
82	20241223	190700	120875305	4080	4080	4080	4080	0
83	20241223	190600	120875305	4080	4080	4080	4080	0
84	20241223	190500	120875305	4080	4080	4080	4080	0
85	20241223	190400	120875305	4080	4080	4080	4080	0
86	20241223	190300	120875305	4080	4080	4080	4080	0
87	20241223	190200	120875305	4080	4080	4080	4080	0
88	20241223	190100	120875305	4080	4080	4080	4080	0
89	20241223	190000	120875305	4080	4080	4080	4080	0
90	20241223	185900	120875305	4080	4080	4080	4080	0
91	20241223	185800	120875305	4080	4080	4080	4080	0
92	20241223	185700	120875305	4080	4080	4080	4080	1705
93	20241223	185600	120875305	4080	4080	4080	4080	0
94	20241223	185500	120875305	4080	4080	4080	4080	0
95	20241223	185400	120875305	4080	4080	4080	4080	0
96	20241223	185300	120875305	4080	4080	4080	4080	0
97	20241223	185200	120875305	4080	4080	4080	4080	0
98	20241223	185100	120875305	4080	4080	4080	4080	0
99	20241223	185000	120875305	4080	4080	4080	4080	0
100	20241223	184900	120875305	4080	4080	4080	4080	0
101	20241223	184800	120875305	4080	4080	4080	4080	0
102	20241223	184700	120875305	4080	4080	4080	4080	0
103	20241223	184600	120875305	4080	4080	4080	4080	0
104	20241223	184500	120875305	4080	4080	4080	4080	0
105	20241223	184400	120875305	4080	4080	4080	4080	0
106	20241223	184300	120875305	4080	4080	4080	4080	0
107	20241223	184200	120875305	4080	4080	4080	4080	0
108	20241223	184100	120875305	4080	4080	4080	4080	0
109	20241223	184000	120875305	4080	4080	4080	4080	0
110	20241223	183900	120875305	4080	4080	4080	4080	0
111	20241223	183800	120875305	4080	4080	4080	4080	0
112	20241223	183700	120875305	4080	4080	4080	4080	0
113	20241223	183600	120875305	4080	4080	4080	4080	0
114	20241223	183500	120875305	4080	4080	4080	4080	0
115	20241223	183400	120875305	4080	4080	4080	4080	0
116	20241223	183300	120875305	4080	4080	4080	4080	0
117	20241223	183200	120875305	4080	4080	4080	4080	0
118	20241223	183100	120875305	4080	4080	4080	4080	0
119	20241223	183000	120875305	4080	4080	4080	4080	0
120	20241223	182900	120875305	4080	4080	4080	4080	0
121	20241223	182800	120875305	4080	4080	4080	4080	0
122	20241223	182700	120875305	4080	4080	4080	4080	1705
123	20241223	182600	120875305	4080	4080	4080	4080	0
124	20241223	182500	120875305	4080	4080	4080	4080	0
125	20241223	182400	120875305	4080	4080	4080	4080	0
126	20241223	182300	120875305	4080	4080	4080	4080	0
127	20241223	182200	120875305	4080	4080	4080	4080	0
128	20241223	182100	120875305	4080	4080	4080	4080	0
129	20241223	182000	120875305	4080	4080	4080	4080	0
130	20241223	181900	120875305	4080	4080	4080	4080	0
131	20241223	181800	120875305	4080	4080	4080	4080	0
132	20241223	181700	120875305	4080	4080	4080	4080	0
133	20241223	181600	120875305	4080	4080	4080	4080	0
134	20241223	181500	120875305	4080	4080	4080	4080	0
135	20241223	181400	120875305	4080	4080	4080	4080	0
136	20241223	181300	120875305	4080	4080	4080	4080	0
137	20241223	181200	120875305	4080	4080	4080	4080	0
138	20241223	181100	120875305	4080	4080	4080	4080	0
139	20241223	181000	120875305	4080	4080	4080	4080	0
140	20241223	180900	120875305	4080	4080	4080	4080	0
141	20241223	180800	120875305	4080	4080	4080	4080	0
142	20241223	180700	120875305	4080	4080	4080	4080	0
143	20241223	180600	120875305	4080	4080	4080	4080	0
144	20241223	180500	120875305	4080	4080	4080	4080	0
145	20241223	180400	120875305	4080	4080	4080	4080	0
146	20241223	180300	120875305	4080	4080	4080	4080	0
147	20241223	180200	120875305	4080	4080	4080	4080	0
148	20241223	180100	120875305	4080	4080	4080	4080	0
149	20241223	180000	120875305	4080	4080	4080	4080	0
150	20241223	175900	120875305	4080	4080	4080	4080	0
151	20241223	175800	120875305	4080	4080	4080	4080	0
152	20241223	175700	120875305	4080	4080	4080	4080	1705
153	20241223	175600	120875305	4080	4080	4080	4080	0
154	20241223	175500	120875305	4080	4080	4080	4080	0
155	20241223	175400	120875305	4080	4080	4080	4080	0
156	20241223	175300	120875305	4080	4080	4080	4080	0
157	20241223	175200	120875305	4080	4080	4080	4080	0
158	20241223	175100	120875305	4080	4080	4080	4080	0
159	20241223	175000	120875305	4080	4080	4080	4080	0
160	20241223	174900	120875305	4080	4080	4080	4080	0
161	20241223	174800	120875305	4080	4080	4080	4080	0
162	20241223	174700	120875305	4080	4080	4080	4080	0
163	20241223	174600	120875305	4080	4080	4080	4080	0
164	20241223	174500	120875305	4080	4080	4080	4080	0
165	20241223	174400	120875305	4080	4080	4080	4080	0
166	20241223	174300	120875305	4080	4080	4080	4080	0
167	20241223	174200	120875305	4080	4080	4080	4080	0
168	20241223	174100	120875305	4080	4080	4080	4080	0
169	20241223	174000	120875305	4080	4080	4080	4080	0
170	20241223	173900	120875305	4080	4080	4080	4080	0
171	20241223	173800	120875305	4080	4080	4080	4080	0
172	20241223	173700	120875305	4080	4080	4080	4080	0
173	20241223	173600	120875305	4080	4080	4080	4080	0
174	20241223	173500	120875305	4080	4080	4080	4080	0
175	20241223	173400	120875305	4080	4080	4080	4080	0
176	20241223	173300	120875305	4080	4080	4080	4080	0
177	20241223	173200	120875305	4080	4080	4080	4080	0
178	20241223	173100	120875305	4080	4080	4080	4080	0
179	20241223	173000	120875305	4080	4080	4080	4080	0
180	20241223	172900	120875305	4080	4080	4080	4080	0
181	20241223	172800	120875305	4080	4080	4080	4080	0
182	20241223	172700	120875305	4080	4080	4080	4080	1705
183	20241223	172600	120875305	4080	4080	4080	4080	0
184	20241223	172500	120875305	4080	4080	4080	4080	0
185	20241223	172400	120875305	4080	4080	4080	4080	0
186	20241223	172300	120875305	4080	4080	4080	4080	0
187	20241223	172200	120875305	4080	4080	4080	4080	0
188	20241223	172100	120875305	4080	4080	4080	4080	0
189	20241223	172000	120875305	4080	4080	4080	4080	0
190	20241223	171900	120875305	4080	4080	4080	4080	0
191	20241223	171800	120875305	4080	4080	4080	4080	0
192	20241223	171700	120875305	4080	4080	4080	4080	0
193	20241223	171600	120875305	4080	4080	4080	4080	0
194	20241223	171500	120875305	4080	4080	4080	4080	0
195	20241223	171400	120875305	4080	4080	4080	4080	0
196	20241223	171300	120875305	4080	4080	4080	4080	0
197	20241223	171200	120875305	4080	4080	4080	4080	0
198	20241223	171100	120875305	4080	4080	4080	4080	0
199	20241223	171000	120875305	4080	4080	4080	4080	0
200	20241223	170900	120875305	4080	4080	4080	4080	0
201	20241223	170800	120875305	4080	4080	4080	4080	0
202	20241223	170700	120875305	4080	4080	4080	4080	0
203	20241223	170600	120875305	4080	4080	4080	4080	0
204	20241223	170500	120875305	4080	4080	4080	4080	0
205	20241223	170400	120875305	4080	4080	4080	4080	0
206	20241223	170300	120875305	4080	4080	4080	4080	0
207	20241223	170200	120875305	4080	4080	4080	4080	0
208	20241223	170100	120875305	4080	4080	4080	4080	0
209	20241223	170000	120875305	4080	4080	4080	4080	0
210	20241223	165900	120875305	4080	4080	4080	4080	0
211	20241223	165800	120875305	4080	4080	4080	4080	0
212	20241223	165700	120875305	4080	4080	4080	4080	1705
213	20241223	165600	120875305	4080	4080	4080	4080	0
214	20241223	165500	120875305	4080	4080	4080	4080	0
215	20241223	165400	120875305	4080	4080	4080	4080	0
216	20241223	165300	120875305	4080	4080	4080	4080	0
217	20241223	165200	120875305	4080	4080	4080	4080	0
218	20241223	165100	120875305	4080	4080	4080	4080	0
219	20241223	165000	120875305	4080	4080	4080	4080	0
220	20241223	164900	120875305	4080	4080	4080	4080	0
221	20241223	164800	120875305	4080	4080	4080	4080	0
222	20241223	164700	120875305	4080	4080	4080	4080	0
223	20241223	164600	120875305	4080	4080	4080	4080	0
224	20241223	164500	120875305	4080	4080	4080	4080	0
225	20241223	164400	120875305	4080	4080	4080	4080	0
226	20241223	164300	120875305	4080	4080	4080	4080	0
227	20241223	164200	120875305	4080	4080	4080	4080	0
228	20241223	164100	120875305	4080	4080	4080	4080	0
229	20241223	164000	120875305	4080	4080	4080	4080	0
230	20241223	163900	120875305	4080	4080	4080	4080	0
231	20241223	163800	120875305	4080	4080	4080	4080	0
232	20241223	163700	120875305	4080	4080	4080	4080	0
233	20241223	163600	120875305	4080	4080	4080	4080	0
234	20241223	163500	120875305	4080	4080	4080	4080	0
235	20241223	163400	120875305	4080	4080	4080	4080	0
236	20241223	163300	120875305	4080	4080	4080	4080	0
237	20241223	163200	120875305	4080	4080	4080	4080	0
238	20241223	163100	120875305	4080	4080	4080	4080	0
239	20241223	163000	120875305	4080	4080	4080	4080	0
240	20241223	162900	120875305	4080	4080	4080	4080	0
241	20241223	162800	120875305	4080	4080	4080	4080	0
242	20241223	162700	120875305	4080	4080	4080	4080	1705
243	20241223	162600	120875305	4080	4080	4080	4080	0
244	20241223	162500	120875305	4080	4080	4080	4080	0
245	20241223	162400	120875305	4080	4080	4080	4080	0
246	20241223	162300	120875305	4080	4080	4080	4080	0
247	20241223	162200	120875305	4080	4080	4080	4080	0
248	20241223	162100	120875305	4080	4080	4080	4080	0
249	20241223	162000	120875305	4080	4080	4080	4080	0
250	20241223	161900	120875305	4080	4080	4080	4080	0
251	20241223	161800	120875305	4080	4080	4080	4080	0
252	20241223	161700	120875305	4080	4080	4080	4080	0
253	20241223	161600	120875305	4080	4080	4080	4080	0
254	20241223	161500	120875305	4080	4080	4080	4080	0
255	20241223	161400	120875305	4080	4080	4080	4080	0
256	20241223	161300	120875305	4080	4080	4080	4080	0
257	20241223	161200	120875305	4080	4080	4080	4080	0
258	20241223	161100	120875305	4080	4080	4080	4080	0
259	20241223	161000	120875305	4080	4080	4080	4080	0
260	20241223	160900	120875305	4080	4080	4080	4080	0
261	20241223	160800	120875305	4080	4080	4080	4080	0
262	20241223	160700	120875305	4080	4080	4080	4080	0
263	20241223	160600	120875305	4080	4080	4080	4080	0
264	20241223	160500	120875305	4080	4080	4080	4080	0
265	20241223	160400	120875305	4080	4080	4080	4080	0
266	20241223	160300	120875305	4080	4080	4080	4080	0
267	20241223	160200	120875305	4080	4080	4080	4080	0
268	20241223	160100	120875305	4080	4080	4080	4080	0
269	20241223	160000	120875305	4080	4080	4080	4080	0
270	20241223	155900	120875305	4080	4080	4080	4080	0
271	20241223	155800	120875305	4080	4080	4080	4080	0
272	20241223	155700	120875305	4080	4080	4080	4080	1705
273	20241223	155600	120875305	4080	4080	4080	4080	0
274	20241223	155500	120875305	4080	4080	4080	4080	0
275	20241223	155400	120875305	4080	4080	4080	4080	0
276	20241223	155300	120875305	4080	4080	4080	4080	0
277	20241223	155200	120875305	4080	4080	4080	4080	0
278	20241223	155100	120875305	4080	4080	4080	4080	0
279	20241223	155000	120875305	4080	4080	4080	4080	0
280	20241223	154900	120875305	4080	4080	4080	4080	0
281	20241223	154800	120875305	4080	4080	4080	4080	0
282	20241223	154700	120875305	4080	4080	4080	4080	0
283	20241223	154600	120875305	4080	4080	4080	4080	0
284	20241223	154500	120875305	4080	4080	4080	4080	0
285	20241223	154400	120875305	4080	4080	4080	4080	0
286	20241223	154300	120875305	4080	4080	4080	4080	0
287	20241223	154200	120875305	4080	4080	4080	4080	0
288	20241223	154100	120875305	4080	4080	4080	4080	0
289	20241223	154000	120875305	4080	4080	4080	4080	0
290	20241223	153900	120875305	4080	4080	4080	4080	0
291	20241223	153800	120875305	4080	4080	4080	4080	0
292	20241223	153700	120875305	4080	4080	4080	4080	0
293	20241223	153600	120875305	4080	4080	4080	4080	0
294	20241223	153500	120875305	4080	4080	4080	4080	0
295	20241223	153400	120875305	4080	4080	4080	4080	0
296	20241223	153300	120875305	4080	4080	4080	4080	0
297	20241223	153200	120875305	4080	4080	4080	4080	0
298	20241223	153100	120875305	4080	4080	4080	4080	0
299	20241223	153000	120875305	4080	4080	4080	4080	1705
300	20241223	152900	113918905	4075	4075	4075	4075	0
301	20241223	152800	113918905	4075	4075	4075	4075	0
302	20241223	152700	113918905	4075	4075	4075	4075	0
303	20241223	152600	113918905	4075	4075	4075	4075	0
304	20241223	152500	113918905	4075	4075	4075	4075	0
305	20241223	152400	113918905	4075	4075	4075	4075	0
306	20241223	152300	113918905	4075	4075	4075	4075	0
307	20241223	152200	113918905	4075	4075	4075	4075	0
308	20241223	152100	113918905	4075	4075	4075	4075	0
309	20241223	152000	113918905	4075	4075	4075	4075	0
310	20241223	151900	113918905	4075	4075	4075	4075	0
311	20241223	151800	113918905	4075	4075	4075	4075	93
312	20241223	151700	113539930	4075	4075	4075	4075	5
313	20241223	151600	113519555	4075	4075	4075	4075	2
314	20241223	151500	113511405	4070	4070	4070	4070	3
315	20241223	151400	113499195	4075	4075	4075	4075	0
316	20241223	151300	113499195	4075	4070	4075	4070	763
317	20241223	151200	110391115	4070	4070	4070	4070	0
318	20241223	151100	110391115	4070	4070	4070	4070	0
319	20241223	151000	110391115	4070	4070	4070	4070	0
320	20241223	150900	110391115	4070	4070	4070	4070	0
321	20241223	150800	110391115	4070	4070	4070	4070	1
322	20241223	150700	110387045	4065	4065	4065	4065	159
323	20241223	150600	109740710	4060	4060	4060	4060	125
324	20241223	150500	109233210	4065	4065	4065	4065	0
325	20241223	150400	109233210	4065	4065	4065	4065	143
326	20241223	150300	108651915	4075	4075	4075	4075	0
327	20241223	150200	108651915	4075	4070	4075	4070	190
328	20241223	150100	107878115	4070	4070	4070	4070	0
329	20241223	150000	107878115	4070	4070	4070	4070	0
330	20241223	145900	107878115	4070	4060	4070	4060	457
331	20241223	145800	106021895	4060	4060	4060	4060	1
332	20241223	145700	106017835	4060	4060	4060	4060	0
333	20241223	145600	106017835	4060	4060	4060	4060	0
334	20241223	145500	106017835	4060	4060	4060	4060	0
335	20241223	145400	106017835	4060	4060	4060	4060	0
336	20241223	145300	106017835	4060	4060	4060	4060	1
337	20241223	145200	106013775	4065	4055	4065	4055	2
338	20241223	145100	106005655	4065	4065	4065	4065	0
339	20241223	145000	106005655	4065	4065	4065	4065	0
340	20241223	144900	106005655	4065	4065	4065	4065	0
341	20241223	144800	106005655	4065	4065	4065	4065	0
342	20241223	144700	106005655	4065	4065	4065	4065	0
343	20241223	144600	106005655	4065	4065	4065	4065	0
344	20241223	144500	106005655	4065	4060	4065	4060	3
345	20241223	144400	105993470	4060	4060	4060	4060	0
346	20241223	144300	105993470	4060	4060	4060	4060	0
347	20241223	144200	105993470	4060	4060	4060	4060	0
348	20241223	144100	105993470	4060	4060	4060	4060	0
349	20241223	144000	105993470	4060	4060	4060	4060	67
350	20241223	143900	105721450	4065	4065	4065	4065	10
351	20241223	143800	105680800	4060	4060	4060	4060	0
352	20241223	143700	105680800	4060	4060	4060	4060	0
353	20241223	143600	105680800	4060	4065	4065	4060	80
354	20241223	143500	105355765	4070	4070	4070	4070	0
355	20241223	143400	105355765	4070	4065	4070	4065	40
356	20241223	143300	105193115	4065	4065	4065	4065	5
357	20241223	143200	105172790	4070	4070	4070	4070	0
358	20241223	143100	105172790	4070	4065	4070	4065	49
359	20241223	143000	104973410	4075	4075	4075	4075	0
360	20241223	142900	104973410	4075	4075	4075	4075	0
361	20241223	142800	104973410	4075	4075	4075	4075	0
362	20241223	142700	104973410	4075	4075	4075	4075	2
363	20241223	142600	104965260	4070	4070	4070	4070	0
364	20241223	142500	104965260	4070	4070	4070	4070	0
365	20241223	142400	104965260	4070	4070	4070	4070	0
366	20241223	142300	104965260	4070	4065	4070	4065	1132
367	20241223	142200	100363090	4065	4065	4065	4065	0
368	20241223	142100	100363090	4065	4065	4065	4065	0
369	20241223	142000	100363090	4065	4065	4065	4065	0
370	20241223	141900	100363090	4065	4065	4065	4065	1
371	20241223	141800	100359025	4060	4060	4060	4060	516
372	20241223	141700	98264065	4060	4060	4060	4060	0
373	20241223	141600	98264065	4060	4060	4060	4060	101
374	20241223	141500	97854005	4055	4055	4055	4055	0
375	20241223	141400	97854005	4055	4055	4055	4055	0
376	20241223	141300	97854005	4055	4055	4055	4055	31
377	20241223	141200	97728300	4055	4055	4055	4055	0
378	20241223	141100	97728300	4055	4055	4055	4055	0
379	20241223	141000	97728300	4055	4055	4055	4055	0
380	20241223	140900	97728300	4055	4055	4055	4055	0
381	20241223	140800	97728300	4055	4055	4055	4055	51
382	20241223	140700	97521495	4055	4055	4055	4055	48
383	20241223	140600	97326855	4025	4025	4025	4025	39
384	20241223	140500	97169880	4055	4055	4055	4055	1
385	20241223	140400	97165825	4050	4040	4050	4040	800
386	20241223	140300	93927005	4040	4040	4040	4040	0
387	20241223	140200	93927005	4040	4040	4040	4040	0
388	20241223	140100	93927005	4040	4040	4040	4040	0
389	20241223	140000	93927005	4040	4040	4040	4040	0
390	20241223	135900	93927005	4040	4040	4040	4040	0
391	20241223	135800	93927005	4040	4025	4040	4020	794
392	20241223	135700	90734330	4040	4035	4040	4035	2
393	20241223	135600	90726255	4025	4025	4025	4025	55
394	20241223	135500	90504880	4040	4040	4040	4040	0
395	20241223	135400	90504880	4040	4040	4040	4040	0
396	20241223	135300	90504880	4040	4040	4040	4040	0
397	20241223	135200	90504880	4040	4040	4040	4040	0
398	20241223	135100	90504880	4040	4040	4040	4040	0
399	20241223	135000	90504880	4040	4040	4040	4040	0
400	20241223	134900	90504880	4040	4035	4040	4015	501
401	20241223	134800	88492760	4040	4040	4040	4040	0
402	20241223	134700	88492760	4040	4040	4040	4040	1
403	20241223	134600	88488720	4050	4050	4050	4050	0
404	20241223	134500	88488720	4050	4050	4050	4050	0
405	20241223	134400	88488720	4050	4050	4050	4050	0
406	20241223	134300	88488720	4050	4050	4050	4050	1
407	20241223	134200	88484670	4020	4020	4020	4020	0
408	20241223	134100	88484670	4020	4020	4020	4020	6
409	20241223	134000	88460550	4050	4040	4050	4040	3
410	20241223	133900	88448420	4030	4030	4030	4030	703
411	20241223	133800	85615330	4020	4020	4020	4020	7
412	20241223	133700	85587190	4020	4020	4020	4020	0
413	20241223	133600	85587190	4020	4020	4020	4020	0
414	20241223	133500	85587190	4020	4025	4025	4020	646
415	20241223	133400	82989220	4025	4025	4025	4025	1000
416	20241223	133300	78964220	4025	4020	4025	4020	497
417	20241223	133200	76964545	4020	4020	4020	4020	0
418	20241223	133100	76964545	4020	4020	4020	4020	0
419	20241223	133000	76964545	4020	4020	4020	4020	0
420	20241223	132900	76964545	4020	4020	4020	4020	0
421	20241223	132800	76964545	4020	4020	4020	4020	1
422	20241223	132700	76960525	4010	4010	4010	4010	0
423	20241223	132600	76960525	4010	4010	4010	4010	502
424	20241223	132500	74947505	4020	4015	4020	4010	1044
425	20241223	132400	70759615	4020	4020	4020	4020	0
426	20241223	132300	70759615	4020	4020	4020	4020	0
427	20241223	132200	70759615	4020	4035	4035	4020	432
428	20241223	132100	69021700	4040	4040	4040	4040	0
429	20241223	132000	69021700	4040	4040	4040	4040	111
430	20241223	131900	68573260	4040	4040	4040	4040	8
431	20241223	131800	68540940	4040	4040	4040	4040	0
432	20241223	131700	68540940	4040	4040	4040	4040	0
433	20241223	131600	68540940	4040	4040	4040	4040	0
434	20241223	131500	68540940	4040	4040	4040	4040	0
435	20241223	131400	68540940	4040	4040	4040	4040	0
436	20241223	131300	68540940	4040	4040	4040	4040	0
437	20241223	131200	68540940	4040	4040	4040	4040	0
438	20241223	131100	68540940	4040	4040	4040	4040	0
439	20241223	131000	68540940	4040	4040	4040	4040	0
440	20241223	130900	68540940	4040	4040	4040	4040	0
441	20241223	130800	68540940	4040	4040	4040	4040	4
442	20241223	130700	68524780	4040	4035	4040	4035	13
443	20241223	130600	68472310	4040	4040	4040	4040	125
444	20241223	130500	67967310	4040	4040	4040	4040	0
445	20241223	130400	67967310	4040	4040	4040	4040	0
446	20241223	130300	67967310	4040	4040	4040	4040	0
447	20241223	130200	67967310	4040	4040	4040	4040	0
448	20241223	130100	67967310	4040	4040	4040	4040	1
449	20241223	130000	67963270	4025	4025	4025	4025	0
450	20241223	125900	67963270	4025	4025	4025	4025	0
451	20241223	125800	67963270	4025	4025	4025	4025	0
452	20241223	125700	67963270	4025	4025	4025	4025	0
453	20241223	125600	67963270	4025	4025	4025	4025	213
454	20241223	125500	67105945	4025	4025	4025	4025	0
455	20241223	125400	67105945	4025	4025	4025	4025	8
456	20241223	125300	67073745	4040	4040	4040	4040	0
457	20241223	125200	67073745	4040	4040	4040	4040	0
458	20241223	125100	67073745	4040	4040	4040	4040	0
459	20241223	125000	67073745	4040	4040	4040	4040	0
460	20241223	124900	67073745	4040	4040	4040	4040	0
461	20241223	124800	67073745	4040	4040	4040	4040	1
462	20241223	124700	67069705	4030	4025	4030	4025	678
463	20241223	124600	64338585	4025	4020	4025	4020	120
464	20241223	124500	63856180	4020	4020	4020	4020	51
465	20241223	124400	63651160	4010	4020	4020	4010	51
466	20241223	124300	63446640	4010	4010	4010	4010	50
467	20241223	124200	63246140	4020	4020	4020	4020	0
468	20241223	124100	63246140	4020	4020	4020	4020	0
469	20241223	124000	63246140	4020	4020	4020	4020	0
470	20241223	123900	63246140	4020	4020	4020	4020	1
471	20241223	123800	63242120	4010	4010	4010	4010	10
472	20241223	123700	63202020	4010	4010	4010	4010	10
473	20241223	123600	63161920	4010	4010	4010	4010	69
474	20241223	123500	62885230	4015	4015	4015	4015	136
475	20241223	123400	62339190	4020	4020	4020	4020	0
476	20241223	123300	62339190	4020	4020	4020	4020	10
477	20241223	123200	62298990	4020	4020	4020	4020	0
478	20241223	123100	62298990	4020	4020	4020	4020	0
479	20241223	123000	62298990	4020	4020	4020	4020	0
480	20241223	122900	62298990	4020	4020	4020	4020	0
481	20241223	122800	62298990	4020	4020	4020	4020	0
482	20241223	122700	62298990	4020	4020	4020	4020	0
483	20241223	122600	62298990	4020	4020	4020	4020	0
484	20241223	122500	62298990	4020	4020	4020	4020	30
485	20241223	122400	62178390	4020	4020	4020	4020	0
486	20241223	122300	62178390	4020	4020	4020	4020	0
487	20241223	122200	62178390	4020	4020	4020	4020	0
488	20241223	122100	62178390	4020	4020	4020	4020	10
489	20241223	122000	62138190	4020	4020	4020	4020	0
490	20241223	121900	62138190	4020	4030	4030	4020	611
491	20241223	121800	59680035	4040	4040	4040	4040	30
492	20241223	121700	59558835	4040	4040	4040	4040	0
493	20241223	121600	59558835	4040	4040	4040	4040	0
494	20241223	121500	59558835	4040	4040	4040	4040	0
495	20241223	121400	59558835	4040	4040	4040	4040	2
496	20241223	121300	59550755	4040	4040	4040	4040	0
497	20241223	121200	59550755	4040	4040	4040	4040	0
498	20241223	121100	59550755	4040	4040	4040	4040	1
499	20241223	121000	59546715	4030	4030	4030	4030	0
500	20241223	120900	59546715	4030	4030	4030	4030	0
501	20241223	120800	59546715	4030	4035	4035	4030	20
502	20241223	120700	59466065	4030	4030	4030	4030	0
503	20241223	120600	59466065	4030	4030	4030	4030	172
504	20241223	120500	58772905	4030	4030	4030	4030	0
505	20241223	120400	58772905	4030	4030	4030	4030	0
506	20241223	120300	58772905	4030	4030	4030	4030	0
507	20241223	120200	58772905	4030	4030	4030	4030	0
508	20241223	120100	58772905	4030	4030	4030	4030	0
509	20241223	120000	58772905	4030	4035	4035	4030	828
510	20241223	115900	55433565	4040	4040	4040	4040	34
511	20241223	115800	55296205	4050	4050	4050	4050	1
512	20241223	115700	55292155	4045	4045	4045	4045	0
513	20241223	115600	55292155	4045	4045	4045	4045	26
514	20241223	115500	55186985	4040	4040	4040	4040	1
515	20241223	115400	55182945	4050	4050	4050	4050	0
516	20241223	115300	55182945	4050	4050	4050	4050	0
517	20241223	115200	55182945	4050	4050	4050	4050	0
518	20241223	115100	55182945	4050	4050	4050	4050	0
519	20241223	115000	55182945	4050	4050	4050	4050	0
520	20241223	114900	55182945	4050	4050	4050	4050	0
521	20241223	114800	55182945	4050	4050	4050	4050	0
522	20241223	114700	55182945	4050	4050	4050	4050	0
523	20241223	114600	55182945	4050	4050	4050	4050	0
524	20241223	114500	55182945	4050	4050	4050	4050	0
525	20241223	114400	55182945	4050	4050	4050	4050	0
526	20241223	114300	55182945	4050	4050	4050	4050	0
527	20241223	114200	55182945	4050	4050	4050	4050	0
528	20241223	114100	55182945	4050	4050	4050	4050	0
529	20241223	114000	55182945	4050	4050	4050	4050	0
530	20241223	113900	55182945	4050	4050	4050	4050	0
531	20241223	113800	55182945	4050	4050	4050	4050	0
532	20241223	113700	55182945	4050	4050	4050	4050	0
533	20241223	113600	55182945	4050	4050	4050	4050	0
534	20241223	113500	55182945	4050	4050	4050	4050	0
535	20241223	113400	55182945	4050	4050	4050	4050	0
536	20241223	113300	55182945	4050	4050	4050	4050	1
537	20241223	113200	55178895	4045	4045	4045	4045	0
538	20241223	113100	55178895	4045	4045	4045	4045	0
539	20241223	113000	55178895	4045	4045	4045	4045	0
540	20241223	112900	55178895	4045	4045	4045	4045	0
541	20241223	112800	55178895	4045	4045	4045	4045	11
542	20241223	112700	55134400	4050	4050	4050	4050	0
543	20241223	112600	55134400	4050	4050	4050	4050	0
544	20241223	112500	55134400	4050	4050	4050	4050	0
545	20241223	112400	55134400	4050	4050	4050	4050	0
546	20241223	112300	55134400	4050	4050	4050	4050	0
547	20241223	112200	55134400	4050	4050	4050	4050	0
548	20241223	112100	55134400	4050	4050	4050	4050	0
549	20241223	112000	55134400	4050	4050	4050	4050	0
550	20241223	111900	55134400	4050	4050	4050	4050	50
551	20241223	111800	54931900	4060	4060	4060	4060	0
552	20241223	111700	54931900	4060	4060	4060	4060	1
553	20241223	111600	54927840	4050	4050	4050	4050	0
554	20241223	111500	54927840	4050	4050	4050	4050	0
555	20241223	111400	54927840	4050	4050	4050	4050	0
556	20241223	111300	54927840	4050	4055	4055	4050	2000
557	20241223	111200	46827800	4070	4070	4070	4070	0
558	20241223	111100	46827800	4070	4070	4070	4070	1
559	20241223	111000	46823730	4075	4075	4075	4075	1
560	20241223	110900	46819655	4050	4050	4050	4050	1200
561	20241223	110800	41959655	4050	4050	4050	4050	1000
562	20241223	110700	37909655	4050	4050	4050	4050	1000
563	20241223	110600	33859655	4075	4075	4075	4075	24
564	20241223	110500	33761855	4075	4075	4075	4075	0
565	20241223	110400	33761855	4075	4075	4075	4075	0
566	20241223	110300	33761855	4075	4075	4075	4075	0
567	20241223	110200	33761855	4075	4075	4075	4075	0
568	20241223	110100	33761855	4075	4075	4075	4075	0
569	20241223	110000	33761855	4075	4055	4075	4050	138
570	20241223	105900	33202880	4075	4075	4075	4075	410
571	20241223	105800	31532130	4070	4065	4070	4065	440
572	20241223	105700	29741470	4070	4070	4070	4070	0
573	20241223	105600	29741470	4070	4070	4070	4070	0
574	20241223	105500	29741470	4070	4065	4070	4065	6
575	20241223	105400	29717075	4065	4065	4065	4065	0
576	20241223	105300	29717075	4065	4065	4065	4065	1
577	20241223	105200	29713010	4070	4070	4070	4070	0
578	20241223	105100	29713010	4070	4070	4070	4070	0
579	20241223	105000	29713010	4070	4070	4070	4070	0
580	20241223	104900	29713010	4070	4070	4070	4070	0
581	20241223	104800	29713010	4070	4070	4070	4070	0
582	20241223	104700	29713010	4070	4070	4070	4070	0
583	20241223	104600	29713010	4070	4070	4070	4070	0
584	20241223	104500	29713010	4070	4070	4070	4070	0
585	20241223	104400	29713010	4070	4070	4070	4070	0
586	20241223	104300	29713010	4070	4070	4070	4070	0
587	20241223	104200	29713010	4070	4070	4070	4070	0
588	20241223	104100	29713010	4070	4070	4070	4070	0
589	20241223	104000	29713010	4070	4070	4070	4070	0
590	20241223	103900	29713010	4070	4070	4070	4070	1
591	20241223	103800	29708940	4040	4040	4040	4040	0
592	20241223	103700	29708940	4040	4050	4050	4040	281
593	20241223	103600	28572820	4075	4075	4075	4075	0
594	20241223	103500	28572820	4075	4075	4075	4075	5
595	20241223	103400	28552445	4075	4075	4075	4075	0
596	20241223	103300	28552445	4075	4075	4075	4075	0
597	20241223	103200	28552445	4075	4075	4075	4075	0
598	20241223	103100	28552445	4075	4075	4075	4075	0
599	20241223	103000	28552445	4075	4075	4075	4075	47
600	20241223	102900	28360920	4040	4040	4040	4040	3
601	20241223	102800	28348800	4040	4040	4040	4040	0
602	20241223	102700	28348800	4040	4040	4040	4040	1
603	20241223	102600	28344760	4080	4080	4080	4080	0
604	20241223	102500	28344760	4080	4080	4080	4080	0
605	20241223	102400	28344760	4080	4080	4080	4080	0
606	20241223	102300	28344760	4080	4080	4080	4080	0
607	20241223	102200	28344760	4080	4080	4080	4080	0
608	20241223	102100	28344760	4080	4080	4080	4080	0
609	20241223	102000	28344760	4080	4080	4080	4080	0
610	20241223	101900	28344760	4080	4075	4080	4075	2
611	20241223	101800	28336605	4060	4060	4060	4060	384
612	20241223	101700	26777565	4060	4050	4060	4050	977
613	20241223	101600	22815930	4050	4050	4050	4050	0
614	20241223	101500	22815930	4050	4050	4050	4050	0
615	20241223	101400	22815930	4050	4050	4050	4050	0
616	20241223	101300	22815930	4050	4050	4050	4050	0
617	20241223	101200	22815930	4050	4050	4050	4050	1
618	20241223	101100	22811880	4050	4050	4050	4050	57
619	20241223	101000	22581030	4050	4050	4050	4050	67
620	20241223	100900	22309680	4050	4050	4050	4050	0
621	20241223	100800	22309680	4050	4050	4050	4050	0
622	20241223	100700	22309680	4050	4050	4050	4050	0
623	20241223	100600	22309680	4050	4050	4050	4050	0
624	20241223	100500	22309680	4050	4050	4050	4050	245
625	20241223	100400	21317430	4050	4050	4050	4050	0
626	20241223	100300	21317430	4050	4050	4050	4050	7
627	20241223	100200	21289080	4050	4050	4050	4050	0
628	20241223	100100	21289080	4050	4050	4050	4050	0
629	20241223	100000	21289080	4050	4050	4050	4050	10
630	20241223	095900	21248580	4050	4050	4050	4050	13
631	20241223	095800	21195930	4050	4050	4050	4050	0
632	20241223	095700	21195930	4050	4050	4050	4050	50
633	20241223	095600	20993430	4050	4050	4050	4050	0
634	20241223	095500	20993430	4050	4050	4050	4050	0
635	20241223	095400	20993430	4050	4050	4050	4050	0
636	20241223	095300	20993430	4050	4050	4050	4050	0
637	20241223	095200	20993430	4050	4050	4050	4050	64
638	20241223	095100	20734230	4050	4050	4050	4050	0
639	20241223	095000	20734230	4050	4050	4050	4050	0
640	20241223	094900	20734230	4050	4050	4050	4050	0
641	20241223	094800	20734230	4050	4050	4050	4050	5
642	20241223	094700	20713980	4050	4050	4050	4050	52
643	20241223	094600	20503380	4050	4050	4050	4020	3
644	20241223	094500	20491260	4050	4050	4050	4050	0
645	20241223	094400	20491260	4050	4050	4050	4050	1
646	20241223	094300	20487210	4015	4015	4015	4015	0
647	20241223	094200	20487210	4015	4015	4015	4015	0
648	20241223	094100	20487210	4015	4015	4015	4015	0
649	20241223	094000	20487210	4015	4015	4015	4015	0
650	20241223	093900	20487210	4015	4055	4055	4015	654
651	20241223	093800	17837230	4055	4050	4055	4050	1004
652	20241223	093700	13766960	4050	4050	4050	4050	0
653	20241223	093600	13766960	4050	4050	4050	4050	246
654	20241223	093500	12770660	4055	4055	4055	4055	0
655	20241223	093400	12770660	4055	4055	4055	4055	0
656	20241223	093300	12770660	4055	4055	4055	4055	0
657	20241223	093200	12770660	4055	4055	4055	4055	0
658	20241223	093100	12770660	4055	4055	4055	4055	0
659	20241223	093000	12770660	4055	4055	4055	4055	0
660	20241223	092900	12770660	4055	4055	4055	4055	100
661	20241223	092800	12365160	4055	4040	4055	4040	169
662	20241223	092700	11679970	4055	4055	4055	4055	0
663	20241223	092600	11679970	4055	4055	4055	4055	0
664	20241223	092500	11679970	4055	4055	4055	4055	0
665	20241223	092400	11679970	4055	4055	4055	4055	105
666	20241223	092300	11254195	4055	4055	4055	4055	1
667	20241223	092200	11250140	4025	4035	4035	4025	506
668	20241223	092100	9208490	4055	4055	4055	4055	1
669	20241223	092000	9204435	4040	4040	4040	4040	0
670	20241223	091900	9204435	4040	4040	4040	4040	400
671	20241223	091800	7588435	4050	4045	4050	4045	550
672	20241223	091700	5362470	4045	4045	4045	4045	0
673	20241223	091600	5362470	4045	4045	4045	4045	1
674	20241223	091500	5358425	4010	4010	4010	4010	0
675	20241223	091400	5358425	4010	4010	4010	4010	0
676	20241223	091300	5358425	4010	4050	4050	4010	333
677	20241223	091200	4018605	4050	4050	4050	4050	0
678	20241223	091100	4018605	4050	4050	4050	4050	0
679	20241223	091000	4018605	4050	4050	4050	4050	0
680	20241223	090900	4018605	4050	4050	4050	4050	0
681	20241223	090800	4018605	4050	4050	4050	4050	100
682	20241223	090700	3613605	4050	4050	4050	4050	0
683	20241223	090600	3613605	4050	4000	4050	4000	506
684	20241223	090500	1564635	4050	4050	4050	4050	14
685	20241223	090400	1507935	4050	4020	4050	4020	31
686	20241223	090300	1383240	4000	4000	4000	4000	0
687	20241223	090200	1383240	4000	4000	4000	4000	0
688	20241223	090100	1383240	4000	4000	4000	4000	109
689	20241223	090000	947240	3980	3980	3980	3980	238