KissMeData/327260/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212000	118228930	4725	4725	4725	4725	379
3	20241223	211900	118228930	4725	4725	4725	4725	0
4	20241223	211800	118228930	4725	4725	4725	4725	0
5	20241223	211700	118228930	4725	4725	4725	4725	0
6	20241223	211600	118228930	4725	4725	4725	4725	0
7	20241223	211500	118228930	4725	4725	4725	4725	0
8	20241223	211400	118228930	4725	4725	4725	4725	0
9	20241223	211300	118228930	4725	4725	4725	4725	0
10	20241223	211200	118228930	4725	4725	4725	4725	0
11	20241223	211100	118228930	4725	4725	4725	4725	0
12	20241223	211000	118228930	4725	4725	4725	4725	0
13	20241223	210900	118228930	4725	4725	4725	4725	0
14	20241223	210800	118228930	4725	4725	4725	4725	0
15	20241223	210700	118228930	4725	4725	4725	4725	0
16	20241223	210600	118228930	4725	4725	4725	4725	0
17	20241223	210500	118228930	4725	4725	4725	4725	0
18	20241223	210400	118228930	4725	4725	4725	4725	0
19	20241223	210300	118228930	4725	4725	4725	4725	0
20	20241223	210200	118228930	4725	4725	4725	4725	0
21	20241223	210100	118228930	4725	4725	4725	4725	0
22	20241223	210000	118228930	4725	4725	4725	4725	0
23	20241223	205900	118228930	4725	4725	4725	4725	0
24	20241223	205800	118228930	4725	4725	4725	4725	0
25	20241223	205700	118228930	4725	4725	4725	4725	0
26	20241223	205600	118228930	4725	4725	4725	4725	0
27	20241223	205500	118228930	4725	4725	4725	4725	0
28	20241223	205400	118228930	4725	4725	4725	4725	0
29	20241223	205300	118228930	4725	4725	4725	4725	0
30	20241223	205200	118228930	4725	4725	4725	4725	0
31	20241223	205100	118228930	4725	4725	4725	4725	0
32	20241223	205000	118228930	4725	4725	4725	4725	379
33	20241223	204900	118228930	4725	4725	4725	4725	0
34	20241223	204800	118228930	4725	4725	4725	4725	0
35	20241223	204700	118228930	4725	4725	4725	4725	0
36	20241223	204600	118228930	4725	4725	4725	4725	0
37	20241223	204500	118228930	4725	4725	4725	4725	0
38	20241223	204400	118228930	4725	4725	4725	4725	0
39	20241223	204300	118228930	4725	4725	4725	4725	0
40	20241223	204200	118228930	4725	4725	4725	4725	0
41	20241223	204100	118228930	4725	4725	4725	4725	0
42	20241223	204000	118228930	4725	4725	4725	4725	0
43	20241223	203900	118228930	4725	4725	4725	4725	0
44	20241223	203800	118228930	4725	4725	4725	4725	0
45	20241223	203700	118228930	4725	4725	4725	4725	0
46	20241223	203600	118228930	4725	4725	4725	4725	0
47	20241223	203500	118228930	4725	4725	4725	4725	0
48	20241223	203400	118228930	4725	4725	4725	4725	0
49	20241223	203300	118228930	4725	4725	4725	4725	0
50	20241223	203200	118228930	4725	4725	4725	4725	0
51	20241223	203100	118228930	4725	4725	4725	4725	0
52	20241223	203000	118228930	4725	4725	4725	4725	0
53	20241223	202900	118228930	4725	4725	4725	4725	0
54	20241223	202800	118228930	4725	4725	4725	4725	0
55	20241223	202700	118228930	4725	4725	4725	4725	0
56	20241223	202600	118228930	4725	4725	4725	4725	0
57	20241223	202500	118228930	4725	4725	4725	4725	0
58	20241223	202400	118228930	4725	4725	4725	4725	0
59	20241223	202300	118228930	4725	4725	4725	4725	0
60	20241223	202200	118228930	4725	4725	4725	4725	0
61	20241223	202100	118228930	4725	4725	4725	4725	0
62	20241223	202000	118228930	4725	4725	4725	4725	379
63	20241223	201900	118228930	4725	4725	4725	4725	0
64	20241223	201800	118228930	4725	4725	4725	4725	0
65	20241223	201700	118228930	4725	4725	4725	4725	0
66	20241223	201600	118228930	4725	4725	4725	4725	0
67	20241223	201500	118228930	4725	4725	4725	4725	0
68	20241223	201400	118228930	4725	4725	4725	4725	0
69	20241223	201300	118228930	4725	4725	4725	4725	0
70	20241223	201200	118228930	4725	4725	4725	4725	0
71	20241223	201100	118228930	4725	4725	4725	4725	0
72	20241223	201000	118228930	4725	4725	4725	4725	0
73	20241223	200900	118228930	4725	4725	4725	4725	0
74	20241223	200800	118228930	4725	4725	4725	4725	0
75	20241223	200700	118228930	4725	4725	4725	4725	0
76	20241223	200600	118228930	4725	4725	4725	4725	0
77	20241223	200500	118228930	4725	4725	4725	4725	0
78	20241223	200400	118228930	4725	4725	4725	4725	0
79	20241223	200300	118228930	4725	4725	4725	4725	0
80	20241223	200200	118228930	4725	4725	4725	4725	0
81	20241223	200100	118228930	4725	4725	4725	4725	0
82	20241223	200000	118228930	4725	4725	4725	4725	0
83	20241223	195900	118228930	4725	4725	4725	4725	0
84	20241223	195800	118228930	4725	4725	4725	4725	0
85	20241223	195700	118228930	4725	4725	4725	4725	0
86	20241223	195600	118228930	4725	4725	4725	4725	0
87	20241223	195500	118228930	4725	4725	4725	4725	0
88	20241223	195400	118228930	4725	4725	4725	4725	0
89	20241223	195300	118228930	4725	4725	4725	4725	0
90	20241223	195200	118228930	4725	4725	4725	4725	0
91	20241223	195100	118228930	4725	4725	4725	4725	0
92	20241223	195000	118228930	4725	4725	4725	4725	379
93	20241223	194900	118228930	4725	4725	4725	4725	0
94	20241223	194800	118228930	4725	4725	4725	4725	0
95	20241223	194700	118228930	4725	4725	4725	4725	0
96	20241223	194600	118228930	4725	4725	4725	4725	0
97	20241223	194500	118228930	4725	4725	4725	4725	0
98	20241223	194400	118228930	4725	4725	4725	4725	0
99	20241223	194300	118228930	4725	4725	4725	4725	0
100	20241223	194200	118228930	4725	4725	4725	4725	0
101	20241223	194100	118228930	4725	4725	4725	4725	0
102	20241223	194000	118228930	4725	4725	4725	4725	0
103	20241223	193900	118228930	4725	4725	4725	4725	0
104	20241223	193800	118228930	4725	4725	4725	4725	0
105	20241223	193700	118228930	4725	4725	4725	4725	0
106	20241223	193600	118228930	4725	4725	4725	4725	0
107	20241223	193500	118228930	4725	4725	4725	4725	0
108	20241223	193400	118228930	4725	4725	4725	4725	0
109	20241223	193300	118228930	4725	4725	4725	4725	0
110	20241223	193200	118228930	4725	4725	4725	4725	0
111	20241223	193100	118228930	4725	4725	4725	4725	0
112	20241223	193000	118228930	4725	4725	4725	4725	0
113	20241223	192900	118228930	4725	4725	4725	4725	0
114	20241223	192800	118228930	4725	4725	4725	4725	0
115	20241223	192700	118228930	4725	4725	4725	4725	0
116	20241223	192600	118228930	4725	4725	4725	4725	0
117	20241223	192500	118228930	4725	4725	4725	4725	0
118	20241223	192400	118228930	4725	4725	4725	4725	0
119	20241223	192300	118228930	4725	4725	4725	4725	0
120	20241223	192200	118228930	4725	4725	4725	4725	0
121	20241223	192100	118228930	4725	4725	4725	4725	0
122	20241223	192000	118228930	4725	4725	4725	4725	379
123	20241223	191900	118228930	4725	4725	4725	4725	0
124	20241223	191800	118228930	4725	4725	4725	4725	0
125	20241223	191700	118228930	4725	4725	4725	4725	0
126	20241223	191600	118228930	4725	4725	4725	4725	0
127	20241223	191500	118228930	4725	4725	4725	4725	0
128	20241223	191400	118228930	4725	4725	4725	4725	0
129	20241223	191300	118228930	4725	4725	4725	4725	0
130	20241223	191200	118228930	4725	4725	4725	4725	0
131	20241223	191100	118228930	4725	4725	4725	4725	0
132	20241223	191000	118228930	4725	4725	4725	4725	0
133	20241223	190900	118228930	4725	4725	4725	4725	0
134	20241223	190800	118228930	4725	4725	4725	4725	0
135	20241223	190700	118228930	4725	4725	4725	4725	0
136	20241223	190600	118228930	4725	4725	4725	4725	0
137	20241223	190500	118228930	4725	4725	4725	4725	0
138	20241223	190400	118228930	4725	4725	4725	4725	0
139	20241223	190300	118228930	4725	4725	4725	4725	0
140	20241223	190200	118228930	4725	4725	4725	4725	0
141	20241223	190100	118228930	4725	4725	4725	4725	0
142	20241223	190000	118228930	4725	4725	4725	4725	0
143	20241223	185900	118228930	4725	4725	4725	4725	0
144	20241223	185800	118228930	4725	4725	4725	4725	0
145	20241223	185700	118228930	4725	4725	4725	4725	0
146	20241223	185600	118228930	4725	4725	4725	4725	0
147	20241223	185500	118228930	4725	4725	4725	4725	0
148	20241223	185400	118228930	4725	4725	4725	4725	0
149	20241223	185300	118228930	4725	4725	4725	4725	0
150	20241223	185200	118228930	4725	4725	4725	4725	0
151	20241223	185100	118228930	4725	4725	4725	4725	0
152	20241223	185000	118228930	4725	4725	4725	4725	379
153	20241223	184900	118228930	4725	4725	4725	4725	0
154	20241223	184800	118228930	4725	4725	4725	4725	0
155	20241223	184700	118228930	4725	4725	4725	4725	0
156	20241223	184600	118228930	4725	4725	4725	4725	0
157	20241223	184500	118228930	4725	4725	4725	4725	0
158	20241223	184400	118228930	4725	4725	4725	4725	0
159	20241223	184300	118228930	4725	4725	4725	4725	0
160	20241223	184200	118228930	4725	4725	4725	4725	0
161	20241223	184100	118228930	4725	4725	4725	4725	0
162	20241223	184000	118228930	4725	4725	4725	4725	0
163	20241223	183900	118228930	4725	4725	4725	4725	0
164	20241223	183800	118228930	4725	4725	4725	4725	0
165	20241223	183700	118228930	4725	4725	4725	4725	0
166	20241223	183600	118228930	4725	4725	4725	4725	0
167	20241223	183500	118228930	4725	4725	4725	4725	0
168	20241223	183400	118228930	4725	4725	4725	4725	0
169	20241223	183300	118228930	4725	4725	4725	4725	0
170	20241223	183200	118228930	4725	4725	4725	4725	0
171	20241223	183100	118228930	4725	4725	4725	4725	0
172	20241223	183000	118228930	4725	4725	4725	4725	0
173	20241223	182900	118228930	4725	4725	4725	4725	0
174	20241223	182800	118228930	4725	4725	4725	4725	0
175	20241223	182700	118228930	4725	4725	4725	4725	0
176	20241223	182600	118228930	4725	4725	4725	4725	0
177	20241223	182500	118228930	4725	4725	4725	4725	0
178	20241223	182400	118228930	4725	4725	4725	4725	0
179	20241223	182300	118228930	4725	4725	4725	4725	0
180	20241223	182200	118228930	4725	4725	4725	4725	0
181	20241223	182100	118228930	4725	4725	4725	4725	0
182	20241223	182000	118228930	4725	4725	4725	4725	379
183	20241223	181900	118228930	4725	4725	4725	4725	0
184	20241223	181800	118228930	4725	4725	4725	4725	0
185	20241223	181700	118228930	4725	4725	4725	4725	0
186	20241223	181600	118228930	4725	4725	4725	4725	0
187	20241223	181500	118228930	4725	4725	4725	4725	0
188	20241223	181400	118228930	4725	4725	4725	4725	0
189	20241223	181300	118228930	4725	4725	4725	4725	0
190	20241223	181200	118228930	4725	4725	4725	4725	0
191	20241223	181100	118228930	4725	4725	4725	4725	0
192	20241223	181000	118228930	4725	4725	4725	4725	0
193	20241223	180900	118228930	4725	4725	4725	4725	0
194	20241223	180800	118228930	4725	4725	4725	4725	0
195	20241223	180700	118228930	4725	4725	4725	4725	0
196	20241223	180600	118228930	4725	4725	4725	4725	0
197	20241223	180500	118228930	4725	4725	4725	4725	0
198	20241223	180400	118228930	4725	4725	4725	4725	0
199	20241223	180300	118228930	4725	4725	4725	4725	0
200	20241223	180200	118228930	4725	4725	4725	4725	0
201	20241223	180100	118228930	4725	4725	4725	4725	0
202	20241223	180000	118228930	4725	4725	4725	4725	0
203	20241223	175900	118228930	4725	4725	4725	4725	0
204	20241223	175800	118228930	4725	4725	4725	4725	0
205	20241223	175700	118228930	4725	4725	4725	4725	0
206	20241223	175600	118228930	4725	4725	4725	4725	0
207	20241223	175500	118228930	4725	4725	4725	4725	0
208	20241223	175400	118228930	4725	4725	4725	4725	0
209	20241223	175300	118228930	4725	4725	4725	4725	0
210	20241223	175200	118228930	4725	4725	4725	4725	0
211	20241223	175100	118228930	4725	4725	4725	4725	0
212	20241223	175000	118228930	4725	4725	4725	4725	379
213	20241223	174900	118228930	4725	4725	4725	4725	0
214	20241223	174800	118228930	4725	4725	4725	4725	0
215	20241223	174700	118228930	4725	4725	4725	4725	0
216	20241223	174600	118228930	4725	4725	4725	4725	0
217	20241223	174500	118228930	4725	4725	4725	4725	0
218	20241223	174400	118228930	4725	4725	4725	4725	0
219	20241223	174300	118228930	4725	4725	4725	4725	0
220	20241223	174200	118228930	4725	4725	4725	4725	0
221	20241223	174100	118228930	4725	4725	4725	4725	0
222	20241223	174000	118228930	4725	4725	4725	4725	0
223	20241223	173900	118228930	4725	4725	4725	4725	0
224	20241223	173800	118228930	4725	4725	4725	4725	0
225	20241223	173700	118228930	4725	4725	4725	4725	0
226	20241223	173600	118228930	4725	4725	4725	4725	0
227	20241223	173500	118228930	4725	4725	4725	4725	0
228	20241223	173400	118228930	4725	4725	4725	4725	0
229	20241223	173300	118228930	4725	4725	4725	4725	0
230	20241223	173200	118228930	4725	4725	4725	4725	0
231	20241223	173100	118228930	4725	4725	4725	4725	0
232	20241223	173000	118228930	4725	4725	4725	4725	0
233	20241223	172900	118228930	4725	4725	4725	4725	0
234	20241223	172800	118228930	4725	4725	4725	4725	0
235	20241223	172700	118228930	4725	4725	4725	4725	0
236	20241223	172600	118228930	4725	4725	4725	4725	0
237	20241223	172500	118228930	4725	4725	4725	4725	0
238	20241223	172400	118228930	4725	4725	4725	4725	0
239	20241223	172300	118228930	4725	4725	4725	4725	0
240	20241223	172200	118228930	4725	4725	4725	4725	0
241	20241223	172100	118228930	4725	4725	4725	4725	0
242	20241223	172000	118228930	4725	4725	4725	4725	379
243	20241223	171900	118228930	4725	4725	4725	4725	0
244	20241223	171800	118228930	4725	4725	4725	4725	0
245	20241223	171700	118228930	4725	4725	4725	4725	0
246	20241223	171600	118228930	4725	4725	4725	4725	0
247	20241223	171500	118228930	4725	4725	4725	4725	0
248	20241223	171400	118228930	4725	4725	4725	4725	0
249	20241223	171300	118228930	4725	4725	4725	4725	0
250	20241223	171200	118228930	4725	4725	4725	4725	0
251	20241223	171100	118228930	4725	4725	4725	4725	0
252	20241223	171000	118228930	4725	4725	4725	4725	0
253	20241223	170900	118228930	4725	4725	4725	4725	0
254	20241223	170800	118228930	4725	4725	4725	4725	0
255	20241223	170700	118228930	4725	4725	4725	4725	0
256	20241223	170600	118228930	4725	4725	4725	4725	0
257	20241223	170500	118228930	4725	4725	4725	4725	0
258	20241223	170400	118228930	4725	4725	4725	4725	0
259	20241223	170300	118228930	4725	4725	4725	4725	0
260	20241223	170200	118228930	4725	4725	4725	4725	0
261	20241223	170100	118228930	4725	4725	4725	4725	0
262	20241223	170000	118228930	4725	4725	4725	4725	0
263	20241223	165900	118228930	4725	4725	4725	4725	0
264	20241223	165800	118228930	4725	4725	4725	4725	0
265	20241223	165700	118228930	4725	4725	4725	4725	0
266	20241223	165600	118228930	4725	4725	4725	4725	0
267	20241223	165500	118228930	4725	4725	4725	4725	0
268	20241223	165400	118228930	4725	4725	4725	4725	0
269	20241223	165300	118228930	4725	4725	4725	4725	0
270	20241223	165200	118228930	4725	4725	4725	4725	0
271	20241223	165100	118228930	4725	4725	4725	4725	0
272	20241223	165000	118228930	4725	4725	4725	4725	379
273	20241223	164900	118228930	4725	4725	4725	4725	0
274	20241223	164800	118228930	4725	4725	4725	4725	0
275	20241223	164700	118228930	4725	4725	4725	4725	0
276	20241223	164600	118228930	4725	4725	4725	4725	0
277	20241223	164500	118228930	4725	4725	4725	4725	0
278	20241223	164400	118228930	4725	4725	4725	4725	0
279	20241223	164300	118228930	4725	4725	4725	4725	0
280	20241223	164200	118228930	4725	4725	4725	4725	0
281	20241223	164100	118228930	4725	4725	4725	4725	0
282	20241223	164000	118228930	4725	4725	4725	4725	0
283	20241223	163900	118228930	4725	4725	4725	4725	0
284	20241223	163800	118228930	4725	4725	4725	4725	0
285	20241223	163700	118228930	4725	4725	4725	4725	0
286	20241223	163600	118228930	4725	4725	4725	4725	0
287	20241223	163500	118228930	4725	4725	4725	4725	0
288	20241223	163400	118228930	4725	4725	4725	4725	0
289	20241223	163300	118228930	4725	4725	4725	4725	0
290	20241223	163200	118228930	4725	4725	4725	4725	0
291	20241223	163100	118228930	4725	4725	4725	4725	0
292	20241223	163000	118228930	4725	4725	4725	4725	0
293	20241223	162900	118228930	4725	4725	4725	4725	0
294	20241223	162800	118228930	4725	4725	4725	4725	0
295	20241223	162700	118228930	4725	4725	4725	4725	0
296	20241223	162600	118228930	4725	4725	4725	4725	0
297	20241223	162500	118228930	4725	4725	4725	4725	0
298	20241223	162400	118228930	4725	4725	4725	4725	0
299	20241223	162300	118228930	4725	4725	4725	4725	0
300	20241223	162200	118228930	4725	4725	4725	4725	0
301	20241223	162100	118228930	4725	4725	4725	4725	0
302	20241223	162000	118228930	4725	4725	4725	4725	379
303	20241223	161900	118228930	4725	4725	4725	4725	0
304	20241223	161800	118228930	4725	4725	4725	4725	0
305	20241223	161700	118228930	4725	4725	4725	4725	0
306	20241223	161600	118228930	4725	4725	4725	4725	0
307	20241223	161500	118228930	4725	4725	4725	4725	0
308	20241223	161400	118228930	4725	4725	4725	4725	0
309	20241223	161300	118228930	4725	4725	4725	4725	0
310	20241223	161200	118228930	4725	4725	4725	4725	0
311	20241223	161100	118228930	4725	4725	4725	4725	0
312	20241223	161000	118228930	4725	4725	4725	4725	0
313	20241223	160900	118228930	4725	4725	4725	4725	0
314	20241223	160800	118228930	4725	4725	4725	4725	0
315	20241223	160700	118228930	4725	4725	4725	4725	0
316	20241223	160600	118228930	4725	4725	4725	4725	0
317	20241223	160500	118228930	4725	4725	4725	4725	0
318	20241223	160400	118228930	4725	4725	4725	4725	0
319	20241223	160300	118228930	4725	4725	4725	4725	0
320	20241223	160200	118228930	4725	4725	4725	4725	0
321	20241223	160100	118228930	4725	4725	4725	4725	0
322	20241223	160000	118228930	4725	4725	4725	4725	0
323	20241223	155900	118228930	4725	4725	4725	4725	0
324	20241223	155800	118228930	4725	4725	4725	4725	0
325	20241223	155700	118228930	4725	4725	4725	4725	0
326	20241223	155600	118228930	4725	4725	4725	4725	0
327	20241223	155500	118228930	4725	4725	4725	4725	0
328	20241223	155400	118228930	4725	4725	4725	4725	0
329	20241223	155300	118228930	4725	4725	4725	4725	0
330	20241223	155200	118228930	4725	4725	4725	4725	0
331	20241223	155100	118228930	4725	4725	4725	4725	0
332	20241223	155000	118228930	4725	4725	4725	4725	379
333	20241223	154900	118228930	4725	4725	4725	4725	0
334	20241223	154800	118228930	4725	4725	4725	4725	0
335	20241223	154700	118228930	4725	4725	4725	4725	0
336	20241223	154600	118228930	4725	4725	4725	4725	0
337	20241223	154500	118228930	4725	4725	4725	4725	0
338	20241223	154400	118228930	4725	4725	4725	4725	0
339	20241223	154300	118228930	4725	4725	4725	4725	0
340	20241223	154200	118228930	4725	4725	4725	4725	0
341	20241223	154100	118228930	4725	4725	4725	4725	0
342	20241223	154000	118228930	4725	4725	4725	4725	0
343	20241223	153900	118228930	4725	4725	4725	4725	0
344	20241223	153800	118228930	4725	4725	4725	4725	0
345	20241223	153700	118228930	4725	4725	4725	4725	0
346	20241223	153600	118228930	4725	4725	4725	4725	0
347	20241223	153500	118228930	4725	4725	4725	4725	0
348	20241223	153400	118228930	4725	4725	4725	4725	0
349	20241223	153300	118228930	4725	4725	4725	4725	0
350	20241223	153200	118228930	4725	4725	4725	4725	0
351	20241223	153100	118228930	4725	4725	4725	4725	0
352	20241223	153000	118228930	4725	4725	4725	4725	379
353	20241223	152900	116438155	4720	4720	4720	4720	0
354	20241223	152800	116438155	4720	4720	4720	4720	0
355	20241223	152700	116438155	4720	4720	4720	4720	0
356	20241223	152600	116438155	4720	4720	4720	4720	0
357	20241223	152500	116438155	4720	4720	4720	4720	0
358	20241223	152400	116438155	4720	4720	4720	4720	0
359	20241223	152300	116438155	4720	4720	4720	4720	0
360	20241223	152200	116438155	4720	4720	4720	4720	0
361	20241223	152100	116438155	4720	4720	4720	4720	0
362	20241223	152000	116438155	4720	4720	4720	4720	0
363	20241223	151900	116438155	4720	4720	4720	4720	30
364	20241223	151800	116296555	4720	4720	4720	4720	29
365	20241223	151700	116159675	4700	4700	4700	4700	0
366	20241223	151600	116159675	4700	4700	4700	4700	300
367	20241223	151500	114749675	4720	4720	4720	4720	0
368	20241223	151400	114749675	4720	4720	4720	4720	0
369	20241223	151300	114749675	4720	4720	4720	4720	0
370	20241223	151200	114749675	4720	4720	4720	4720	73
371	20241223	151100	114405115	4715	4715	4715	4715	41
372	20241223	151000	114211800	4695	4695	4695	4695	0
373	20241223	150900	114211800	4695	4695	4695	4695	1
374	20241223	150800	114207105	4715	4715	4715	4715	37
375	20241223	150700	114032650	4720	4720	4720	4720	0
376	20241223	150600	114032650	4720	4720	4720	4720	0
377	20241223	150500	114032650	4720	4715	4720	4715	25
378	20241223	150400	113914770	4700	4700	4700	4700	200
379	20241223	150300	112974770	4720	4720	4720	4720	0
380	20241223	150200	112974770	4720	4720	4720	4720	0
381	20241223	150100	112974770	4720	4720	4720	4720	0
382	20241223	150000	112974770	4720	4720	4720	4720	0
383	20241223	145900	112974770	4720	4720	4720	4720	0
384	20241223	145800	112974770	4720	4720	4720	4720	0
385	20241223	145700	112974770	4720	4720	4720	4720	0
386	20241223	145600	112974770	4720	4720	4720	4720	0
387	20241223	145500	112974770	4720	4720	4720	4720	0
388	20241223	145400	112974770	4720	4720	4720	4720	0
389	20241223	145300	112974770	4720	4720	4720	4720	0
390	20241223	145200	112974770	4720	4720	4720	4720	0
391	20241223	145100	112974770	4720	4720	4720	4720	0
392	20241223	145000	112974770	4720	4720	4720	4720	0
393	20241223	144900	112974770	4720	4720	4720	4720	0
394	20241223	144800	112974770	4720	4720	4720	4720	0
395	20241223	144700	112974770	4720	4720	4720	4720	1
396	20241223	144600	112970050	4690	4690	4690	4690	0
397	20241223	144500	112970050	4690	4690	4690	4690	0
398	20241223	144400	112970050	4690	4690	4690	4690	0
399	20241223	144300	112970050	4690	4690	4690	4690	0
400	20241223	144200	112970050	4690	4690	4690	4690	0
401	20241223	144100	112970050	4690	4690	4690	4690	0
402	20241223	144000	112970050	4690	4690	4690	4690	0
403	20241223	143900	112970050	4690	4690	4690	4690	2
404	20241223	143800	112960670	4715	4715	4715	4715	0
405	20241223	143700	112960670	4715	4715	4715	4715	23
406	20241223	143600	112852225	4690	4690	4690	4690	0
407	20241223	143500	112852225	4690	4690	4690	4690	260
408	20241223	143400	111632825	4715	4715	4715	4715	0
409	20241223	143300	111632825	4715	4715	4715	4715	0
410	20241223	143200	111632825	4715	4715	4715	4715	0
411	20241223	143100	111632825	4715	4715	4715	4715	1
412	20241223	143000	111628110	4715	4715	4715	4715	0
413	20241223	142900	111628110	4715	4715	4715	4715	0
414	20241223	142800	111628110	4715	4715	4715	4715	0
415	20241223	142700	111628110	4715	4715	4715	4715	0
416	20241223	142600	111628110	4715	4715	4715	4715	0
417	20241223	142500	111628110	4715	4715	4715	4715	0
418	20241223	142400	111628110	4715	4715	4715	4715	0
419	20241223	142300	111628110	4715	4715	4715	4715	0
420	20241223	142200	111628110	4715	4715	4715	4715	0
421	20241223	142100	111628110	4715	4715	4715	4715	0
422	20241223	142000	111628110	4715	4715	4715	4715	0
423	20241223	141900	111628110	4715	4715	4715	4715	0
424	20241223	141800	111628110	4715	4715	4715	4715	0
425	20241223	141700	111628110	4715	4715	4715	4715	0
426	20241223	141600	111628110	4715	4715	4715	4715	99
427	20241223	141500	111161325	4710	4710	4710	4710	0
428	20241223	141400	111161325	4710	4710	4710	4710	0
429	20241223	141300	111161325	4710	4710	4710	4710	0
430	20241223	141200	111161325	4710	4710	4710	4710	0
431	20241223	141100	111161325	4710	4710	4710	4710	254
432	20241223	141000	109964985	4700	4700	4700	4700	1201
433	20241223	140900	104320285	4695	4695	4695	4695	8
434	20241223	140800	104282725	4680	4680	4680	4680	0
435	20241223	140700	104282725	4680	4680	4680	4680	0
436	20241223	140600	104282725	4680	4680	4680	4680	0
437	20241223	140500	104282725	4680	4680	4680	4680	0
438	20241223	140400	104282725	4680	4680	4680	4680	0
439	20241223	140300	104282725	4680	4680	4680	4680	0
440	20241223	140200	104282725	4680	4680	4680	4680	0
441	20241223	140100	104282725	4680	4680	4680	4680	0
442	20241223	140000	104282725	4680	4680	4680	4680	2
443	20241223	135900	104273365	4680	4680	4680	4680	0
444	20241223	135800	104273365	4680	4680	4680	4680	0
445	20241223	135700	104273365	4680	4680	4680	4680	233
446	20241223	135600	103182925	4680	4680	4680	4680	1
447	20241223	135500	103178245	4715	4715	4715	4715	0
448	20241223	135400	103178245	4715	4715	4715	4715	0
449	20241223	135300	103178245	4715	4715	4715	4715	1
450	20241223	135200	103173530	4710	4710	4710	4710	0
451	20241223	135100	103173530	4710	4710	4710	4710	0
452	20241223	135000	103173530	4710	4710	4710	4710	0
453	20241223	134900	103173530	4710	4710	4710	4710	102
454	20241223	134800	102693110	4715	4715	4715	4715	0
455	20241223	134700	102693110	4715	4710	4715	4710	157
456	20241223	134600	101953605	4705	4685	4705	4685	1488
457	20241223	134500	94967150	4685	4685	4685	4685	0
458	20241223	134400	94967150	4685	4685	4685	4685	0
459	20241223	134300	94967150	4685	4685	4685	4685	0
460	20241223	134200	94967150	4685	4685	4685	4685	0
461	20241223	134100	94967150	4685	4680	4685	4680	593
462	20241223	134000	92190455	4680	4680	4680	4680	0
463	20241223	133900	92190455	4680	4680	4680	4680	0
464	20241223	133800	92190455	4680	4680	4680	4680	0
465	20241223	133700	92190455	4680	4680	4680	4680	0
466	20241223	133600	92190455	4680	4680	4680	4680	0
467	20241223	133500	92190455	4680	4680	4680	4680	0
468	20241223	133400	92190455	4680	4650	4680	4650	3029
469	20241223	133300	78042080	4650	4650	4650	4650	0
470	20241223	133200	78042080	4650	4650	4650	4650	3
471	20241223	133100	78028130	4645	4645	4645	4645	0
472	20241223	133000	78028130	4645	4640	4645	4640	618
473	20241223	132900	75158400	4625	4625	4625	4625	0
474	20241223	132800	75158400	4625	4625	4625	4625	0
475	20241223	132700	75158400	4625	4625	4625	4625	0
476	20241223	132600	75158400	4625	4640	4640	4625	1385
477	20241223	132500	68745005	4620	4620	4620	4620	0
478	20241223	132400	68745005	4620	4620	4620	4620	0
479	20241223	132300	68745005	4620	4620	4620	4620	0
480	20241223	132200	68745005	4620	4620	4620	4620	0
481	20241223	132100	68745005	4620	4620	4620	4620	0
482	20241223	132000	68745005	4620	4620	4620	4620	0
483	20241223	131900	68745005	4620	4620	4620	4620	0
484	20241223	131800	68745005	4620	4620	4620	4620	0
485	20241223	131700	68745005	4620	4620	4620	4620	0
486	20241223	131600	68745005	4620	4620	4620	4620	0
487	20241223	131500	68745005	4620	4620	4620	4620	0
488	20241223	131400	68745005	4620	4620	4620	4620	0
489	20241223	131300	68745005	4620	4620	4620	4620	0
490	20241223	131200	68745005	4620	4620	4620	4620	0
491	20241223	131100	68745005	4620	4620	4620	4620	0
492	20241223	131000	68745005	4620	4620	4620	4620	0
493	20241223	130900	68745005	4620	4620	4620	4620	0
494	20241223	130800	68745005	4620	4620	4620	4620	0
495	20241223	130700	68745005	4620	4620	4620	4620	0
496	20241223	130600	68745005	4620	4625	4625	4620	230
497	20241223	130500	67681840	4645	4645	4645	4645	0
498	20241223	130400	67681840	4645	4645	4645	4645	200
499	20241223	130300	66752840	4645	4645	4645	4645	0
500	20241223	130200	66752840	4645	4645	4645	4645	0
501	20241223	130100	66752840	4645	4645	4645	4645	0
502	20241223	130000	66752840	4645	4645	4645	4645	0
503	20241223	125900	66752840	4645	4645	4645	4645	0
504	20241223	125800	66752840	4645	4645	4645	4645	0
505	20241223	125700	66752840	4645	4645	4645	4645	0
506	20241223	125600	66752840	4645	4645	4645	4645	0
507	20241223	125500	66752840	4645	4645	4645	4645	0
508	20241223	125400	66752840	4645	4645	4645	4645	0
509	20241223	125300	66752840	4645	4645	4645	4645	20
510	20241223	125200	66659940	4650	4650	4650	4650	0
511	20241223	125100	66659940	4650	4650	4650	4650	0
512	20241223	125000	66659940	4650	4650	4650	4650	0
513	20241223	124900	66659940	4650	4650	4650	4650	0
514	20241223	124800	66659940	4650	4650	4650	4650	0
515	20241223	124700	66659940	4650	4650	4650	4650	100
516	20241223	124600	66194940	4650	4650	4650	4650	0
517	20241223	124500	66194940	4650	4650	4650	4650	0
518	20241223	124400	66194940	4650	4650	4650	4650	0
519	20241223	124300	66194940	4650	4650	4650	4650	0
520	20241223	124200	66194940	4650	4650	4650	4650	0
521	20241223	124100	66194940	4650	4650	4650	4650	0
522	20241223	124000	66194940	4650	4650	4650	4650	325
523	20241223	123900	64683690	4630	4630	4630	4630	0
524	20241223	123800	64683690	4630	4630	4630	4630	0
525	20241223	123700	64683690	4630	4630	4630	4630	0
526	20241223	123600	64683690	4630	4630	4630	4630	0
527	20241223	123500	64683690	4630	4630	4630	4630	0
528	20241223	123400	64683690	4630	4630	4630	4630	0
529	20241223	123300	64683690	4630	4630	4630	4630	100
530	20241223	123200	64220690	4650	4650	4650	4650	0
531	20241223	123100	64220690	4650	4650	4650	4650	0
532	20241223	123000	64220690	4650	4650	4650	4650	0
533	20241223	122900	64220690	4650	4650	4650	4650	174
534	20241223	122800	63411590	4650	4650	4650	4650	0
535	20241223	122700	63411590	4650	4650	4650	4650	0
536	20241223	122600	63411590	4650	4650	4650	4650	0
537	20241223	122500	63411590	4650	4650	4650	4650	0
538	20241223	122400	63411590	4650	4650	4650	4650	326
539	20241223	122300	61895690	4650	4650	4650	4650	0
540	20241223	122200	61895690	4650	4650	4650	4650	0
541	20241223	122100	61895690	4650	4650	4650	4650	0
542	20241223	122000	61895690	4650	4650	4650	4650	0
543	20241223	121900	61895690	4650	4650	4650	4650	0
544	20241223	121800	61895690	4650	4650	4650	4650	0
545	20241223	121700	61895690	4650	4650	4650	4650	0
546	20241223	121600	61895690	4650	4650	4650	4650	0
547	20241223	121500	61895690	4650	4650	4650	4650	0
548	20241223	121400	61895690	4650	4650	4650	4650	0
549	20241223	121300	61895690	4650	4650	4650	4650	120
550	20241223	121200	61337690	4645	4645	4645	4645	0
551	20241223	121100	61337690	4645	4645	4645	4645	0
552	20241223	121000	61337690	4645	4645	4645	4645	0
553	20241223	120900	61337690	4645	4645	4645	4645	0
554	20241223	120800	61337690	4645	4645	4645	4645	0
555	20241223	120700	61337690	4645	4645	4645	4645	0
556	20241223	120600	61337690	4645	4645	4645	4645	587
557	20241223	120500	58611075	4645	4645	4645	4645	0
558	20241223	120400	58611075	4645	4645	4645	4645	0
559	20241223	120300	58611075	4645	4645	4645	4645	0
560	20241223	120200	58611075	4645	4645	4645	4645	0
561	20241223	120100	58611075	4645	4645	4645	4645	50
562	20241223	120000	58378825	4685	4685	4685	4685	0
563	20241223	115900	58378825	4685	4685	4685	4685	0
564	20241223	115800	58378825	4685	4685	4685	4685	0
565	20241223	115700	58378825	4685	4685	4685	4685	0
566	20241223	115600	58378825	4685	4685	4685	4685	0
567	20241223	115500	58378825	4685	4685	4685	4685	0
568	20241223	115400	58378825	4685	4685	4685	4685	0
569	20241223	115300	58378825	4685	4650	4685	4650	2000
570	20241223	115200	49024405	4650	4650	4650	4650	0
571	20241223	115100	49024405	4650	4650	4650	4650	0
572	20241223	115000	49024405	4650	4650	4650	4650	0
573	20241223	114900	49024405	4650	4650	4650	4650	0
574	20241223	114800	49024405	4650	4650	4650	4650	0
575	20241223	114700	49024405	4650	4650	4650	4650	0
576	20241223	114600	49024405	4650	4650	4650	4650	0
577	20241223	114500	49024405	4650	4650	4650	4650	0
578	20241223	114400	49024405	4650	4650	4650	4650	0
579	20241223	114300	49024405	4650	4650	4650	4650	0
580	20241223	114200	49024405	4650	4650	4650	4650	0
581	20241223	114100	49024405	4650	4650	4650	4650	0
582	20241223	114000	49024405	4650	4650	4650	4650	697
583	20241223	113900	45783355	4655	4660	4660	4655	542
584	20241223	113800	43257640	4660	4660	4660	4660	0
585	20241223	113700	43257640	4660	4660	4660	4660	0
586	20241223	113600	43257640	4660	4660	4660	4660	0
587	20241223	113500	43257640	4660	4660	4660	4660	0
588	20241223	113400	43257640	4660	4660	4660	4660	0
589	20241223	113300	43257640	4660	4660	4660	4660	0
590	20241223	113200	43257640	4660	4660	4660	4660	0
591	20241223	113100	43257640	4660	4660	4660	4660	0
592	20241223	113000	43257640	4660	4660	4660	4660	0
593	20241223	112900	43257640	4660	4660	4660	4660	0
594	20241223	112800	43257640	4660	4660	4660	4660	100
595	20241223	112700	42791640	4685	4685	4685	4685	0
596	20241223	112600	42791640	4685	4685	4685	4685	0
597	20241223	112500	42791640	4685	4685	4685	4685	0
598	20241223	112400	42791640	4685	4685	4685	4685	0
599	20241223	112300	42791640	4685	4685	4685	4685	0
600	20241223	112200	42791640	4685	4685	4685	4685	0
601	20241223	112100	42791640	4685	4685	4685	4685	0
602	20241223	112000	42791640	4685	4685	4685	4685	0
603	20241223	111900	42791640	4685	4685	4685	4685	0
604	20241223	111800	42791640	4685	4685	4685	4685	3
605	20241223	111700	42777585	4660	4660	4660	4660	0
606	20241223	111600	42777585	4660	4660	4660	4660	0
607	20241223	111500	42777585	4660	4660	4660	4660	0
608	20241223	111400	42777585	4660	4660	4660	4660	1
609	20241223	111300	42772925	4655	4655	4655	4655	0
610	20241223	111200	42772925	4655	4655	4655	4655	0
611	20241223	111100	42772925	4655	4655	4655	4655	0
612	20241223	111000	42772925	4655	4655	4655	4655	0
613	20241223	110900	42772925	4655	4655	4655	4655	0
614	20241223	110800	42772925	4655	4655	4655	4655	0
615	20241223	110700	42772925	4655	4655	4655	4655	0
616	20241223	110600	42772925	4655	4655	4655	4655	9
617	20241223	110500	42731030	4660	4660	4660	4660	0
618	20241223	110400	42731030	4660	4660	4660	4660	0
619	20241223	110300	42731030	4660	4660	4660	4660	0
620	20241223	110200	42731030	4660	4660	4660	4660	0
621	20241223	110100	42731030	4660	4660	4660	4660	0
622	20241223	110000	42731030	4660	4660	4660	4660	0
623	20241223	105900	42731030	4660	4660	4660	4660	0
624	20241223	105800	42731030	4660	4660	4660	4660	0
625	20241223	105700	42731030	4660	4660	4660	4660	0
626	20241223	105600	42731030	4660	4660	4660	4660	400
627	20241223	105500	40867030	4690	4690	4690	4690	0
628	20241223	105400	40867030	4690	4690	4690	4690	0
629	20241223	105300	40867030	4690	4690	4690	4690	0
630	20241223	105200	40867030	4690	4690	4690	4690	0
631	20241223	105100	40867030	4690	4690	4690	4690	109
632	20241223	105000	40355820	4695	4695	4695	4695	0
633	20241223	104900	40355820	4695	4695	4695	4695	0
634	20241223	104800	40355820	4695	4695	4695	4695	0
635	20241223	104700	40355820	4695	4695	4695	4695	0
636	20241223	104600	40355820	4695	4695	4695	4695	0
637	20241223	104500	40355820	4695	4690	4695	4690	317
638	20241223	104400	38868415	4685	4690	4690	4685	1003
639	20241223	104300	34164360	4685	4685	4685	4685	0
640	20241223	104200	34164360	4685	4685	4685	4685	0
641	20241223	104100	34164360	4685	4685	4685	4685	0
642	20241223	104000	34164360	4685	4685	4685	4685	0
643	20241223	103900	34164360	4685	4685	4685	4685	0
644	20241223	103800	34164360	4685	4685	4685	4685	0
645	20241223	103700	34164360	4685	4685	4685	4685	0
646	20241223	103600	34164360	4685	4685	4685	4685	0
647	20241223	103500	34164360	4685	4685	4685	4685	0
648	20241223	103400	34164360	4685	4685	4685	4685	0
649	20241223	103300	34164360	4685	4685	4685	4685	0
650	20241223	103200	34164360	4685	4685	4685	4685	0
651	20241223	103100	34164360	4685	4680	4685	4680	628
652	20241223	103000	31222335	4680	4680	4680	4680	0
653	20241223	102900	31222335	4680	4680	4680	4680	0
654	20241223	102800	31222335	4680	4680	4680	4680	0
655	20241223	102700	31222335	4680	4680	4680	4680	269
656	20241223	102600	29963415	4680	4680	4680	4680	0
657	20241223	102500	29963415	4680	4680	4680	4680	2
658	20241223	102400	29954055	4680	4680	4680	4680	30
659	20241223	102300	29813655	4680	4680	4680	4680	0
660	20241223	102200	29813655	4680	4680	4680	4680	0
661	20241223	102100	29813655	4680	4680	4680	4680	0
662	20241223	102000	29813655	4680	4680	4680	4680	2
663	20241223	101900	29804295	4680	4680	4680	4680	0
664	20241223	101800	29804295	4680	4680	4680	4680	0
665	20241223	101700	29804295	4680	4680	4680	4680	487
666	20241223	101600	27525135	4685	4685	4685	4685	0
667	20241223	101500	27525135	4685	4685	4685	4685	0
668	20241223	101400	27525135	4685	4685	4685	4685	0
669	20241223	101300	27525135	4685	4685	4685	4685	0
670	20241223	101200	27525135	4685	4685	4685	4685	0
671	20241223	101100	27525135	4685	4685	4685	4685	0
672	20241223	101000	27525135	4685	4685	4685	4685	0
673	20241223	100900	27525135	4685	4685	4685	4685	1
674	20241223	100800	27520450	4685	4685	4685	4685	0
675	20241223	100700	27520450	4685	4685	4685	4685	0
676	20241223	100600	27520450	4685	4685	4685	4685	0
677	20241223	100500	27520450	4685	4685	4685	4685	0
678	20241223	100400	27520450	4685	4685	4685	4685	0
679	20241223	100300	27520450	4685	4685	4685	4685	0
680	20241223	100200	27520450	4685	4685	4685	4685	0
681	20241223	100100	27520450	4685	4685	4685	4685	0
682	20241223	100000	27520450	4685	4685	4685	4685	2
683	20241223	095900	27511080	4685	4685	4685	4685	0
684	20241223	095800	27511080	4685	4685	4685	4685	0
685	20241223	095700	27511080	4685	4685	4685	4685	0
686	20241223	095600	27511080	4685	4685	4685	4685	0
687	20241223	095500	27511080	4685	4685	4685	4685	0
688	20241223	095400	27511080	4685	4685	4685	4685	0
689	20241223	095300	27511080	4685	4685	4685	4685	0
690	20241223	095200	27511080	4685	4685	4685	4685	9
691	20241223	095100	27468915	4685	4660	4685	4660	203
692	20241223	095000	26519385	4685	4685	4685	4685	0
693	20241223	094900	26519385	4685	4685	4685	4685	0
694	20241223	094800	26519385	4685	4685	4685	4685	9
695	20241223	094700	26477220	4690	4690	4690	4690	0
696	20241223	094600	26477220	4690	4690	4690	4690	0
697	20241223	094500	26477220	4690	4690	4690	4690	0
698	20241223	094400	26477220	4690	4690	4690	4690	0
699	20241223	094300	26477220	4690	4685	4690	4685	300
700	20241223	094200	25070970	4660	4635	4660	4635	1320
701	20241223	094100	18937205	4620	4620	4620	4620	0
702	20241223	094000	18937205	4620	4620	4620	4620	0
703	20241223	093900	18937205	4620	4620	4620	4620	0
704	20241223	093800	18937205	4620	4620	4620	4620	0
705	20241223	093700	18937205	4620	4615	4620	4615	529
706	20241223	093600	16495370	4610	4610	4610	4610	4
707	20241223	093500	16476930	4615	4615	4615	4615	330
708	20241223	093400	14953980	4615	4615	4615	4615	0
709	20241223	093300	14953980	4615	4615	4615	4615	0
710	20241223	093200	14953980	4615	4615	4615	4615	1
711	20241223	093100	14949365	4620	4620	4620	4620	0
712	20241223	093000	14949365	4620	4620	4620	4620	0
713	20241223	092900	14949365	4620	4620	4620	4620	0
714	20241223	092800	14949365	4620	4615	4620	4615	199
715	20241223	092700	14030485	4615	4615	4615	4615	52
716	20241223	092600	13790505	4615	4615	4615	4615	0
717	20241223	092500	13790505	4615	4615	4615	4615	0
718	20241223	092400	13790505	4615	4615	4615	4615	0
719	20241223	092300	13790505	4615	4615	4615	4615	0
720	20241223	092200	13790505	4615	4590	4615	4590	26
721	20241223	092100	13670540	4580	4580	4580	4580	0
722	20241223	092000	13670540	4580	4580	4580	4580	0
723	20241223	091900	13670540	4580	4580	4580	4580	0
724	20241223	091800	13670540	4580	4580	4580	4580	0
725	20241223	091700	13670540	4580	4580	4580	4580	2
726	20241223	091600	13661380	4595	4595	4595	4595	0
727	20241223	091500	13661380	4595	4595	4595	4595	0
728	20241223	091400	13661380	4595	4595	4595	4595	6
729	20241223	091300	13633810	4595	4590	4595	4590	511
730	20241223	091200	11288265	4590	4570	4590	4570	1425
731	20241223	091100	4761515	4570	4570	4570	4570	10
732	20241223	091000	4715815	4540	4540	4540	4540	0
733	20241223	090900	4715815	4540	4540	4540	4540	0
734	20241223	090800	4715815	4540	4545	4545	4540	300
735	20241223	090700	3352815	4545	4550	4550	4545	705
736	20241223	090600	146090	4570	4570	4570	4570	0
737	20241223	090500	146090	4570	4570	4570	4570	0
738	20241223	090400	146090	4570	4570	4570	4570	6
739	20241223	090300	118670	4565	4565	4565	4565	0
740	20241223	090200	118670	4565	4565	4565	4565	0
741	20241223	090100	118670	4565	4545	4565	4545	26
742	20241223	090000	0	4545	4545	4545	4545	0