KissMeData/327260/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211800	61043165	4725	4725	4725	4725	678
3	20241224	211700	61043165	4725	4725	4725	4725	0
4	20241224	211600	61043165	4725	4725	4725	4725	0
5	20241224	211500	61043165	4725	4725	4725	4725	0
6	20241224	211400	61043165	4725	4725	4725	4725	0
7	20241224	211300	61043165	4725	4725	4725	4725	0
8	20241224	211200	61043165	4725	4725	4725	4725	0
9	20241224	211100	61043165	4725	4725	4725	4725	0
10	20241224	211000	61043165	4725	4725	4725	4725	0
11	20241224	210900	61043165	4725	4725	4725	4725	0
12	20241224	210800	61043165	4725	4725	4725	4725	0
13	20241224	210700	61043165	4725	4725	4725	4725	0
14	20241224	210600	61043165	4725	4725	4725	4725	0
15	20241224	210500	61043165	4725	4725	4725	4725	0
16	20241224	210400	61043165	4725	4725	4725	4725	0
17	20241224	210300	61043165	4725	4725	4725	4725	0
18	20241224	210200	61043165	4725	4725	4725	4725	0
19	20241224	210100	61043165	4725	4725	4725	4725	0
20	20241224	210000	61043165	4725	4725	4725	4725	0
21	20241224	205900	61043165	4725	4725	4725	4725	0
22	20241224	205800	61043165	4725	4725	4725	4725	0
23	20241224	205700	61043165	4725	4725	4725	4725	0
24	20241224	205600	61043165	4725	4725	4725	4725	0
25	20241224	205500	61043165	4725	4725	4725	4725	0
26	20241224	205400	61043165	4725	4725	4725	4725	0
27	20241224	205300	61043165	4725	4725	4725	4725	0
28	20241224	205200	61043165	4725	4725	4725	4725	0
29	20241224	205100	61043165	4725	4725	4725	4725	0
30	20241224	205000	61043165	4725	4725	4725	4725	0
31	20241224	204900	61043165	4725	4725	4725	4725	0
32	20241224	204800	61043165	4725	4725	4725	4725	678
33	20241224	204700	61043165	4725	4725	4725	4725	0
34	20241224	204600	61043165	4725	4725	4725	4725	0
35	20241224	204500	61043165	4725	4725	4725	4725	0
36	20241224	204400	61043165	4725	4725	4725	4725	0
37	20241224	204300	61043165	4725	4725	4725	4725	0
38	20241224	204200	61043165	4725	4725	4725	4725	0
39	20241224	204100	61043165	4725	4725	4725	4725	0
40	20241224	204000	61043165	4725	4725	4725	4725	0
41	20241224	203900	61043165	4725	4725	4725	4725	0
42	20241224	203800	61043165	4725	4725	4725	4725	0
43	20241224	203700	61043165	4725	4725	4725	4725	0
44	20241224	203600	61043165	4725	4725	4725	4725	0
45	20241224	203500	61043165	4725	4725	4725	4725	0
46	20241224	203400	61043165	4725	4725	4725	4725	0
47	20241224	203300	61043165	4725	4725	4725	4725	0
48	20241224	203200	61043165	4725	4725	4725	4725	0
49	20241224	203100	61043165	4725	4725	4725	4725	0
50	20241224	203000	61043165	4725	4725	4725	4725	0
51	20241224	202900	61043165	4725	4725	4725	4725	0
52	20241224	202800	61043165	4725	4725	4725	4725	0
53	20241224	202700	61043165	4725	4725	4725	4725	0
54	20241224	202600	61043165	4725	4725	4725	4725	0
55	20241224	202500	61043165	4725	4725	4725	4725	0
56	20241224	202400	61043165	4725	4725	4725	4725	0
57	20241224	202300	61043165	4725	4725	4725	4725	0
58	20241224	202200	61043165	4725	4725	4725	4725	0
59	20241224	202100	61043165	4725	4725	4725	4725	0
60	20241224	202000	61043165	4725	4725	4725	4725	0
61	20241224	201900	61043165	4725	4725	4725	4725	0
62	20241224	201800	61043165	4725	4725	4725	4725	678
63	20241224	201700	61043165	4725	4725	4725	4725	0
64	20241224	201600	61043165	4725	4725	4725	4725	0
65	20241224	201500	61043165	4725	4725	4725	4725	0
66	20241224	201400	61043165	4725	4725	4725	4725	0
67	20241224	201300	61043165	4725	4725	4725	4725	0
68	20241224	201200	61043165	4725	4725	4725	4725	0
69	20241224	201100	61043165	4725	4725	4725	4725	0
70	20241224	201000	61043165	4725	4725	4725	4725	0
71	20241224	200900	61043165	4725	4725	4725	4725	0
72	20241224	200800	61043165	4725	4725	4725	4725	0
73	20241224	200700	61043165	4725	4725	4725	4725	0
74	20241224	200600	61043165	4725	4725	4725	4725	0
75	20241224	200500	61043165	4725	4725	4725	4725	0
76	20241224	200400	61043165	4725	4725	4725	4725	0
77	20241224	200300	61043165	4725	4725	4725	4725	0
78	20241224	200200	61043165	4725	4725	4725	4725	0
79	20241224	200100	61043165	4725	4725	4725	4725	0
80	20241224	200000	61043165	4725	4725	4725	4725	0
81	20241224	195900	61043165	4725	4725	4725	4725	0
82	20241224	195800	61043165	4725	4725	4725	4725	0
83	20241224	195700	61043165	4725	4725	4725	4725	0
84	20241224	195600	61043165	4725	4725	4725	4725	0
85	20241224	195500	61043165	4725	4725	4725	4725	0
86	20241224	195400	61043165	4725	4725	4725	4725	0
87	20241224	195300	61043165	4725	4725	4725	4725	0
88	20241224	195200	61043165	4725	4725	4725	4725	0
89	20241224	195100	61043165	4725	4725	4725	4725	0
90	20241224	195000	61043165	4725	4725	4725	4725	0
91	20241224	194900	61043165	4725	4725	4725	4725	0
92	20241224	194800	61043165	4725	4725	4725	4725	678
93	20241224	194700	61043165	4725	4725	4725	4725	0
94	20241224	194600	61043165	4725	4725	4725	4725	0
95	20241224	194500	61043165	4725	4725	4725	4725	0
96	20241224	194400	61043165	4725	4725	4725	4725	0
97	20241224	194300	61043165	4725	4725	4725	4725	0
98	20241224	194200	61043165	4725	4725	4725	4725	0
99	20241224	194100	61043165	4725	4725	4725	4725	0
100	20241224	194000	61043165	4725	4725	4725	4725	0
101	20241224	193900	61043165	4725	4725	4725	4725	0
102	20241224	193800	61043165	4725	4725	4725	4725	0
103	20241224	193700	61043165	4725	4725	4725	4725	0
104	20241224	193600	61043165	4725	4725	4725	4725	0
105	20241224	193500	61043165	4725	4725	4725	4725	0
106	20241224	193400	61043165	4725	4725	4725	4725	0
107	20241224	193300	61043165	4725	4725	4725	4725	0
108	20241224	193200	61043165	4725	4725	4725	4725	0
109	20241224	193100	61043165	4725	4725	4725	4725	0
110	20241224	193000	61043165	4725	4725	4725	4725	0
111	20241224	192900	61043165	4725	4725	4725	4725	0
112	20241224	192800	61043165	4725	4725	4725	4725	0
113	20241224	192700	61043165	4725	4725	4725	4725	0
114	20241224	192600	61043165	4725	4725	4725	4725	0
115	20241224	192500	61043165	4725	4725	4725	4725	0
116	20241224	192400	61043165	4725	4725	4725	4725	0
117	20241224	192300	61043165	4725	4725	4725	4725	0
118	20241224	192200	61043165	4725	4725	4725	4725	0
119	20241224	192100	61043165	4725	4725	4725	4725	0
120	20241224	192000	61043165	4725	4725	4725	4725	0
121	20241224	191900	61043165	4725	4725	4725	4725	0
122	20241224	191800	61043165	4725	4725	4725	4725	678
123	20241224	191700	61043165	4725	4725	4725	4725	0
124	20241224	191600	61043165	4725	4725	4725	4725	0
125	20241224	191500	61043165	4725	4725	4725	4725	0
126	20241224	191400	61043165	4725	4725	4725	4725	0
127	20241224	191300	61043165	4725	4725	4725	4725	0
128	20241224	191200	61043165	4725	4725	4725	4725	0
129	20241224	191100	61043165	4725	4725	4725	4725	0
130	20241224	191000	61043165	4725	4725	4725	4725	0
131	20241224	190900	61043165	4725	4725	4725	4725	0
132	20241224	190800	61043165	4725	4725	4725	4725	0
133	20241224	190700	61043165	4725	4725	4725	4725	0
134	20241224	190600	61043165	4725	4725	4725	4725	0
135	20241224	190500	61043165	4725	4725	4725	4725	0
136	20241224	190400	61043165	4725	4725	4725	4725	0
137	20241224	190300	61043165	4725	4725	4725	4725	0
138	20241224	190200	61043165	4725	4725	4725	4725	0
139	20241224	190100	61043165	4725	4725	4725	4725	0
140	20241224	190000	61043165	4725	4725	4725	4725	0
141	20241224	185900	61043165	4725	4725	4725	4725	0
142	20241224	185800	61043165	4725	4725	4725	4725	0
143	20241224	185700	61043165	4725	4725	4725	4725	0
144	20241224	185600	61043165	4725	4725	4725	4725	0
145	20241224	185500	61043165	4725	4725	4725	4725	0
146	20241224	185400	61043165	4725	4725	4725	4725	0
147	20241224	185300	61043165	4725	4725	4725	4725	0
148	20241224	185200	61043165	4725	4725	4725	4725	0
149	20241224	185100	61043165	4725	4725	4725	4725	0
150	20241224	185000	61043165	4725	4725	4725	4725	0
151	20241224	184900	61043165	4725	4725	4725	4725	0
152	20241224	184800	61043165	4725	4725	4725	4725	678
153	20241224	184700	61043165	4725	4725	4725	4725	0
154	20241224	184600	61043165	4725	4725	4725	4725	0
155	20241224	184500	61043165	4725	4725	4725	4725	0
156	20241224	184400	61043165	4725	4725	4725	4725	0
157	20241224	184300	61043165	4725	4725	4725	4725	0
158	20241224	184200	61043165	4725	4725	4725	4725	0
159	20241224	184100	61043165	4725	4725	4725	4725	0
160	20241224	184000	61043165	4725	4725	4725	4725	0
161	20241224	183900	61043165	4725	4725	4725	4725	0
162	20241224	183800	61043165	4725	4725	4725	4725	0
163	20241224	183700	61043165	4725	4725	4725	4725	0
164	20241224	183600	61043165	4725	4725	4725	4725	0
165	20241224	183500	61043165	4725	4725	4725	4725	0
166	20241224	183400	61043165	4725	4725	4725	4725	0
167	20241224	183300	61043165	4725	4725	4725	4725	0
168	20241224	183200	61043165	4725	4725	4725	4725	0
169	20241224	183100	61043165	4725	4725	4725	4725	0
170	20241224	183000	61043165	4725	4725	4725	4725	0
171	20241224	182900	61043165	4725	4725	4725	4725	0
172	20241224	182800	61043165	4725	4725	4725	4725	0
173	20241224	182700	61043165	4725	4725	4725	4725	0
174	20241224	182600	61043165	4725	4725	4725	4725	0
175	20241224	182500	61043165	4725	4725	4725	4725	0
176	20241224	182400	61043165	4725	4725	4725	4725	0
177	20241224	182300	61043165	4725	4725	4725	4725	0
178	20241224	182200	61043165	4725	4725	4725	4725	0
179	20241224	182100	61043165	4725	4725	4725	4725	0
180	20241224	182000	61043165	4725	4725	4725	4725	0
181	20241224	181900	61043165	4725	4725	4725	4725	0
182	20241224	181800	61043165	4725	4725	4725	4725	678
183	20241224	181700	61043165	4725	4725	4725	4725	0
184	20241224	181600	61043165	4725	4725	4725	4725	0
185	20241224	181500	61043165	4725	4725	4725	4725	0
186	20241224	181400	61043165	4725	4725	4725	4725	0
187	20241224	181300	61043165	4725	4725	4725	4725	0
188	20241224	181200	61043165	4725	4725	4725	4725	0
189	20241224	181100	61043165	4725	4725	4725	4725	0
190	20241224	181000	61043165	4725	4725	4725	4725	0
191	20241224	180900	61043165	4725	4725	4725	4725	0
192	20241224	180800	61043165	4725	4725	4725	4725	0
193	20241224	180700	61043165	4725	4725	4725	4725	0
194	20241224	180600	61043165	4725	4725	4725	4725	0
195	20241224	180500	61043165	4725	4725	4725	4725	0
196	20241224	180400	61043165	4725	4725	4725	4725	0
197	20241224	180300	61043165	4725	4725	4725	4725	0
198	20241224	180200	61043165	4725	4725	4725	4725	0
199	20241224	180100	61043165	4725	4725	4725	4725	0
200	20241224	180000	61043165	4725	4725	4725	4725	0
201	20241224	175900	61043165	4725	4725	4725	4725	0
202	20241224	175800	61043165	4725	4725	4725	4725	0
203	20241224	175700	61043165	4725	4725	4725	4725	0
204	20241224	175600	61043165	4725	4725	4725	4725	0
205	20241224	175500	61043165	4725	4725	4725	4725	0
206	20241224	175400	61043165	4725	4725	4725	4725	0
207	20241224	175300	61043165	4725	4725	4725	4725	0
208	20241224	175200	61043165	4725	4725	4725	4725	0
209	20241224	175100	61043165	4725	4725	4725	4725	0
210	20241224	175000	61043165	4725	4725	4725	4725	0
211	20241224	174900	61043165	4725	4725	4725	4725	0
212	20241224	174800	61043165	4725	4725	4725	4725	678
213	20241224	174700	61043165	4725	4725	4725	4725	0
214	20241224	174600	61043165	4725	4725	4725	4725	0
215	20241224	174500	61043165	4725	4725	4725	4725	0
216	20241224	174400	61043165	4725	4725	4725	4725	0
217	20241224	174300	61043165	4725	4725	4725	4725	0
218	20241224	174200	61043165	4725	4725	4725	4725	0
219	20241224	174100	61043165	4725	4725	4725	4725	0
220	20241224	174000	61043165	4725	4725	4725	4725	0
221	20241224	173900	61043165	4725	4725	4725	4725	0
222	20241224	173800	61043165	4725	4725	4725	4725	0
223	20241224	173700	61043165	4725	4725	4725	4725	0
224	20241224	173600	61043165	4725	4725	4725	4725	0
225	20241224	173500	61043165	4725	4725	4725	4725	0
226	20241224	173400	61043165	4725	4725	4725	4725	0
227	20241224	173300	61043165	4725	4725	4725	4725	0
228	20241224	173200	61043165	4725	4725	4725	4725	0
229	20241224	173100	61043165	4725	4725	4725	4725	0
230	20241224	173000	61043165	4725	4725	4725	4725	0
231	20241224	172900	61043165	4725	4725	4725	4725	0
232	20241224	172800	61043165	4725	4725	4725	4725	0
233	20241224	172700	61043165	4725	4725	4725	4725	0
234	20241224	172600	61043165	4725	4725	4725	4725	0
235	20241224	172500	61043165	4725	4725	4725	4725	0
236	20241224	172400	61043165	4725	4725	4725	4725	0
237	20241224	172300	61043165	4725	4725	4725	4725	0
238	20241224	172200	61043165	4725	4725	4725	4725	0
239	20241224	172100	61043165	4725	4725	4725	4725	0
240	20241224	172000	61043165	4725	4725	4725	4725	0
241	20241224	171900	61043165	4725	4725	4725	4725	0
242	20241224	171800	61043165	4725	4725	4725	4725	678
243	20241224	171700	61043165	4725	4725	4725	4725	0
244	20241224	171600	61043165	4725	4725	4725	4725	0
245	20241224	171500	61043165	4725	4725	4725	4725	0
246	20241224	171400	61043165	4725	4725	4725	4725	0
247	20241224	171300	61043165	4725	4725	4725	4725	0
248	20241224	171200	61043165	4725	4725	4725	4725	0
249	20241224	171100	61043165	4725	4725	4725	4725	0
250	20241224	171000	61043165	4725	4725	4725	4725	0
251	20241224	170900	61043165	4725	4725	4725	4725	0
252	20241224	170800	61043165	4725	4725	4725	4725	0
253	20241224	170700	61043165	4725	4725	4725	4725	0
254	20241224	170600	61043165	4725	4725	4725	4725	0
255	20241224	170500	61043165	4725	4725	4725	4725	0
256	20241224	170400	61043165	4725	4725	4725	4725	0
257	20241224	170300	61043165	4725	4725	4725	4725	0
258	20241224	170200	61043165	4725	4725	4725	4725	0
259	20241224	170100	61043165	4725	4725	4725	4725	0
260	20241224	170000	61043165	4725	4725	4725	4725	0
261	20241224	165900	61043165	4725	4725	4725	4725	0
262	20241224	165800	61043165	4725	4725	4725	4725	0
263	20241224	165700	61043165	4725	4725	4725	4725	0
264	20241224	165600	61043165	4725	4725	4725	4725	0
265	20241224	165500	61043165	4725	4725	4725	4725	0
266	20241224	165400	61043165	4725	4725	4725	4725	0
267	20241224	165300	61043165	4725	4725	4725	4725	0
268	20241224	165200	61043165	4725	4725	4725	4725	0
269	20241224	165100	61043165	4725	4725	4725	4725	0
270	20241224	165000	61043165	4725	4725	4725	4725	0
271	20241224	164900	61043165	4725	4725	4725	4725	0
272	20241224	164800	61043165	4725	4725	4725	4725	678
273	20241224	164700	61043165	4725	4725	4725	4725	0
274	20241224	164600	61043165	4725	4725	4725	4725	0
275	20241224	164500	61043165	4725	4725	4725	4725	0
276	20241224	164400	61043165	4725	4725	4725	4725	0
277	20241224	164300	61043165	4725	4725	4725	4725	0
278	20241224	164200	61043165	4725	4725	4725	4725	0
279	20241224	164100	61043165	4725	4725	4725	4725	0
280	20241224	164000	61043165	4725	4725	4725	4725	0
281	20241224	163900	61043165	4725	4725	4725	4725	0
282	20241224	163800	61043165	4725	4725	4725	4725	0
283	20241224	163700	61043165	4725	4725	4725	4725	0
284	20241224	163600	61043165	4725	4725	4725	4725	0
285	20241224	163500	61043165	4725	4725	4725	4725	0
286	20241224	163400	61043165	4725	4725	4725	4725	0
287	20241224	163300	61043165	4725	4725	4725	4725	0
288	20241224	163200	61043165	4725	4725	4725	4725	0
289	20241224	163100	61043165	4725	4725	4725	4725	0
290	20241224	163000	61043165	4725	4725	4725	4725	0
291	20241224	162900	61043165	4725	4725	4725	4725	0
292	20241224	162800	61043165	4725	4725	4725	4725	0
293	20241224	162700	61043165	4725	4725	4725	4725	0
294	20241224	162600	61043165	4725	4725	4725	4725	0
295	20241224	162500	61043165	4725	4725	4725	4725	0
296	20241224	162400	61043165	4725	4725	4725	4725	0
297	20241224	162300	61043165	4725	4725	4725	4725	0
298	20241224	162200	61043165	4725	4725	4725	4725	0
299	20241224	162100	61043165	4725	4725	4725	4725	0
300	20241224	162000	61043165	4725	4725	4725	4725	0
301	20241224	161900	61043165	4725	4725	4725	4725	0
302	20241224	161800	61043165	4725	4725	4725	4725	678
303	20241224	161700	61043165	4725	4725	4725	4725	0
304	20241224	161600	61043165	4725	4725	4725	4725	0
305	20241224	161500	61043165	4725	4725	4725	4725	0
306	20241224	161400	61043165	4725	4725	4725	4725	0
307	20241224	161300	61043165	4725	4725	4725	4725	0
308	20241224	161200	61043165	4725	4725	4725	4725	0
309	20241224	161100	61043165	4725	4725	4725	4725	0
310	20241224	161000	61043165	4725	4725	4725	4725	0
311	20241224	160900	61043165	4725	4725	4725	4725	0
312	20241224	160800	61043165	4725	4725	4725	4725	0
313	20241224	160700	61043165	4725	4725	4725	4725	0
314	20241224	160600	61043165	4725	4725	4725	4725	0
315	20241224	160500	61043165	4725	4725	4725	4725	0
316	20241224	160400	61043165	4725	4725	4725	4725	0
317	20241224	160300	61043165	4725	4725	4725	4725	0
318	20241224	160200	61043165	4725	4725	4725	4725	0
319	20241224	160100	61043165	4725	4725	4725	4725	0
320	20241224	160000	61043165	4725	4725	4725	4725	0
321	20241224	155900	61043165	4725	4725	4725	4725	0
322	20241224	155800	61043165	4725	4725	4725	4725	0
323	20241224	155700	61043165	4725	4725	4725	4725	0
324	20241224	155600	61043165	4725	4725	4725	4725	0
325	20241224	155500	61043165	4725	4725	4725	4725	0
326	20241224	155400	61043165	4725	4725	4725	4725	0
327	20241224	155300	61043165	4725	4725	4725	4725	0
328	20241224	155200	61043165	4725	4725	4725	4725	0
329	20241224	155100	61043165	4725	4725	4725	4725	0
330	20241224	155000	61043165	4725	4725	4725	4725	0
331	20241224	154900	61043165	4725	4725	4725	4725	0
332	20241224	154800	61043165	4725	4725	4725	4725	678
333	20241224	154700	61043165	4725	4725	4725	4725	0
334	20241224	154600	61043165	4725	4725	4725	4725	0
335	20241224	154500	61043165	4725	4725	4725	4725	0
336	20241224	154400	61043165	4725	4725	4725	4725	0
337	20241224	154300	61043165	4725	4725	4725	4725	0
338	20241224	154200	61043165	4725	4725	4725	4725	0
339	20241224	154100	61043165	4725	4725	4725	4725	0
340	20241224	154000	61043165	4725	4725	4725	4725	0
341	20241224	153900	61043165	4725	4725	4725	4725	0
342	20241224	153800	61043165	4725	4725	4725	4725	0
343	20241224	153700	61043165	4725	4725	4725	4725	0
344	20241224	153600	61043165	4725	4725	4725	4725	0
345	20241224	153500	61043165	4725	4725	4725	4725	0
346	20241224	153400	61043165	4725	4725	4725	4725	0
347	20241224	153300	61043165	4725	4725	4725	4725	0
348	20241224	153200	61043165	4725	4725	4725	4725	0
349	20241224	153100	61043165	4725	4725	4725	4725	0
350	20241224	153000	61043165	4725	4725	4725	4725	678
351	20241224	152900	57839615	4720	4720	4720	4720	0
352	20241224	152800	57839615	4720	4720	4720	4720	0
353	20241224	152700	57839615	4720	4720	4720	4720	0
354	20241224	152600	57839615	4720	4720	4720	4720	0
355	20241224	152500	57839615	4720	4720	4720	4720	0
356	20241224	152400	57839615	4720	4720	4720	4720	0
357	20241224	152300	57839615	4720	4720	4720	4720	0
358	20241224	152200	57839615	4720	4720	4720	4720	0
359	20241224	152100	57839615	4720	4720	4720	4720	0
360	20241224	152000	57839615	4720	4720	4720	4720	0
361	20241224	151900	57839615	4720	4720	4720	4720	0
362	20241224	151800	57839615	4720	4720	4720	4720	0
363	20241224	151700	57839615	4720	4720	4720	4720	1
364	20241224	151600	57834895	4725	4725	4725	4725	0
365	20241224	151500	57834895	4725	4725	4725	4725	0
366	20241224	151400	57834895	4725	4710	4725	4710	4
367	20241224	151300	57816010	4730	4730	4730	4730	0
368	20241224	151200	57816010	4730	4730	4730	4730	0
369	20241224	151100	57816010	4730	4730	4730	4730	0
370	20241224	151000	57816010	4730	4730	4730	4730	0
371	20241224	150900	57816010	4730	4710	4730	4710	373
372	20241224	150800	56059120	4730	4730	4730	4730	0
373	20241224	150700	56059120	4730	4730	4730	4730	0
374	20241224	150600	56059120	4730	4730	4730	4730	0
375	20241224	150500	56059120	4730	4730	4730	4730	52
376	20241224	150400	55813160	4730	4730	4730	4730	0
377	20241224	150300	55813160	4730	4725	4730	4725	56
378	20241224	150200	55548545	4720	4720	4720	4720	0
379	20241224	150100	55548545	4720	4720	4720	4720	59
380	20241224	150000	55270065	4720	4720	4720	4720	0
381	20241224	145900	55270065	4720	4720	4720	4720	0
382	20241224	145800	55270065	4720	4720	4720	4720	3
383	20241224	145700	55255905	4715	4715	4715	4715	13
384	20241224	145600	55194610	4700	4700	4700	4700	0
385	20241224	145500	55194610	4700	4700	4700	4700	406
386	20241224	145400	53286410	4700	4710	4710	4700	600
387	20241224	145300	50466275	4715	4715	4715	4715	0
388	20241224	145200	50466275	4715	4715	4715	4715	0
389	20241224	145100	50466275	4715	4715	4715	4715	10
390	20241224	145000	50419125	4720	4720	4720	4720	0
391	20241224	144900	50419125	4720	4720	4720	4720	0
392	20241224	144800	50419125	4720	4720	4720	4720	0
393	20241224	144700	50419125	4720	4720	4720	4720	0
394	20241224	144600	50419125	4720	4720	4720	4720	0
395	20241224	144500	50419125	4720	4710	4720	4710	8
396	20241224	144400	50381375	4735	4735	4735	4735	0
397	20241224	144300	50381375	4735	4735	4735	4735	0
398	20241224	144200	50381375	4735	4735	4735	4735	0
399	20241224	144100	50381375	4735	4735	4735	4735	0
400	20241224	144000	50381375	4735	4735	4735	4735	0
401	20241224	143900	50381375	4735	4735	4735	4735	0
402	20241224	143800	50381375	4735	4735	4735	4735	0
403	20241224	143700	50381375	4735	4735	4735	4735	0
404	20241224	143600	50381375	4735	4735	4735	4735	0
405	20241224	143500	50381375	4735	4735	4735	4735	0
406	20241224	143400	50381375	4735	4735	4735	4735	0
407	20241224	143300	50381375	4735	4735	4735	4735	0
408	20241224	143200	50381375	4735	4735	4735	4735	0
409	20241224	143100	50381375	4735	4735	4735	4735	0
410	20241224	143000	50381375	4735	4735	4735	4735	0
411	20241224	142900	50381375	4735	4735	4735	4735	0
412	20241224	142800	50381375	4735	4735	4735	4735	0
413	20241224	142700	50381375	4735	4735	4735	4735	0
414	20241224	142600	50381375	4735	4735	4735	4735	0
415	20241224	142500	50381375	4735	4735	4735	4735	0
416	20241224	142400	50381375	4735	4735	4735	4735	0
417	20241224	142300	50381375	4735	4735	4735	4735	0
418	20241224	142200	50381375	4735	4735	4735	4735	0
419	20241224	142100	50381375	4735	4735	4735	4735	0
420	20241224	142000	50381375	4735	4735	4735	4735	0
421	20241224	141900	50381375	4735	4735	4735	4735	0
422	20241224	141800	50381375	4735	4735	4735	4735	0
423	20241224	141700	50381375	4735	4735	4735	4735	0
424	20241224	141600	50381375	4735	4735	4735	4735	0
425	20241224	141500	50381375	4735	4735	4735	4735	0
426	20241224	141400	50381375	4735	4735	4735	4735	0
427	20241224	141300	50381375	4735	4735	4735	4735	0
428	20241224	141200	50381375	4735	4735	4735	4735	0
429	20241224	141100	50381375	4735	4735	4735	4735	0
430	20241224	141000	50381375	4735	4735	4735	4735	0
431	20241224	140900	50381375	4735	4735	4735	4735	0
432	20241224	140800	50381375	4735	4735	4735	4735	0
433	20241224	140700	50381375	4735	4730	4735	4730	2
434	20241224	140600	50371910	4730	4730	4730	4730	0
435	20241224	140500	50371910	4730	4730	4730	4730	1
436	20241224	140400	50367180	4730	4730	4730	4730	0
437	20241224	140300	50367180	4730	4730	4730	4730	0
438	20241224	140200	50367180	4730	4730	4730	4730	0
439	20241224	140100	50367180	4730	4730	4730	4730	0
440	20241224	140000	50367180	4730	4730	4730	4730	0
441	20241224	135900	50367180	4730	4730	4730	4730	0
442	20241224	135800	50367180	4730	4730	4730	4730	0
443	20241224	135700	50367180	4730	4730	4730	4730	0
444	20241224	135600	50367180	4730	4730	4730	4730	0
445	20241224	135500	50367180	4730	4730	4730	4730	0
446	20241224	135400	50367180	4730	4730	4730	4730	0
447	20241224	135300	50367180	4730	4730	4730	4730	0
448	20241224	135200	50367180	4730	4730	4730	4730	0
449	20241224	135100	50367180	4730	4730	4730	4730	0
450	20241224	135000	50367180	4730	4730	4730	4730	0
451	20241224	134900	50367180	4730	4730	4730	4730	2
452	20241224	134800	50357720	4705	4705	4705	4705	0
453	20241224	134700	50357720	4705	4705	4705	4705	0
454	20241224	134600	50357720	4705	4705	4705	4705	0
455	20241224	134500	50357720	4705	4705	4705	4705	0
456	20241224	134400	50357720	4705	4705	4705	4705	0
457	20241224	134300	50357720	4705	4705	4705	4705	0
458	20241224	134200	50357720	4705	4705	4705	4705	0
459	20241224	134100	50357720	4705	4705	4705	4705	0
460	20241224	134000	50357720	4705	4705	4705	4705	0
461	20241224	133900	50357720	4705	4705	4705	4705	11
462	20241224	133800	50305965	4735	4735	4735	4735	3
463	20241224	133700	50291760	4705	4705	4705	4705	0
464	20241224	133600	50291760	4705	4705	4705	4705	0
465	20241224	133500	50291760	4705	4705	4705	4705	0
466	20241224	133400	50291760	4705	4705	4705	4705	20
467	20241224	133300	50197660	4705	4705	4705	4705	0
468	20241224	133200	50197660	4705	4705	4705	4705	0
469	20241224	133100	50197660	4705	4705	4705	4705	250
470	20241224	133000	49021410	4735	4735	4735	4735	0
471	20241224	132900	49021410	4735	4735	4735	4735	0
472	20241224	132800	49021410	4735	4735	4735	4735	0
473	20241224	132700	49021410	4735	4735	4735	4735	3
474	20241224	132600	49007205	4735	4735	4735	4735	6
475	20241224	132500	48978795	4735	4735	4735	4735	0
476	20241224	132400	48978795	4735	4735	4735	4735	0
477	20241224	132300	48978795	4735	4735	4735	4735	0
478	20241224	132200	48978795	4735	4735	4735	4735	0
479	20241224	132100	48978795	4735	4735	4735	4735	0
480	20241224	132000	48978795	4735	4735	4735	4735	0
481	20241224	131900	48978795	4735	4735	4735	4735	0
482	20241224	131800	48978795	4735	4735	4735	4735	80
483	20241224	131700	48599995	4735	4735	4735	4735	3
484	20241224	131600	48585790	4730	4730	4730	4730	50
485	20241224	131500	48349290	4730	4730	4730	4730	0
486	20241224	131400	48349290	4730	4730	4730	4730	2
487	20241224	131300	48339830	4700	4700	4700	4700	0
488	20241224	131200	48339830	4700	4700	4700	4700	0
489	20241224	131100	48339830	4700	4700	4700	4700	0
490	20241224	131000	48339830	4700	4700	4700	4700	0
491	20241224	130900	48339830	4700	4700	4700	4700	0
492	20241224	130800	48339830	4700	4700	4700	4700	0
493	20241224	130700	48339830	4700	4700	4700	4700	0
494	20241224	130600	48339830	4700	4700	4700	4700	4466
495	20241224	130500	27349630	4735	4735	4735	4735	0
496	20241224	130400	27349630	4735	4735	4735	4735	0
497	20241224	130300	27349630	4735	4735	4735	4735	0
498	20241224	130200	27349630	4735	4735	4735	4735	0
499	20241224	130100	27349630	4735	4735	4735	4735	0
500	20241224	130000	27349630	4735	4735	4735	4735	2
501	20241224	125900	27340160	4705	4715	4715	4705	313
502	20241224	125800	25866205	4735	4735	4735	4735	0
503	20241224	125700	25866205	4735	4735	4735	4735	0
504	20241224	125600	25866205	4735	4735	4735	4735	0
505	20241224	125500	25866205	4735	4735	4735	4735	0
506	20241224	125400	25866205	4735	4735	4735	4735	0
507	20241224	125300	25866205	4735	4735	4735	4735	0
508	20241224	125200	25866205	4735	4735	4735	4735	0
509	20241224	125100	25866205	4735	4735	4735	4735	0
510	20241224	125000	25866205	4735	4735	4735	4735	0
511	20241224	124900	25866205	4735	4735	4735	4735	0
512	20241224	124800	25866205	4735	4735	4735	4735	0
513	20241224	124700	25866205	4735	4735	4735	4735	0
514	20241224	124600	25866205	4735	4735	4735	4735	0
515	20241224	124500	25866205	4735	4735	4735	4735	0
516	20241224	124400	25866205	4735	4735	4735	4735	0
517	20241224	124300	25866205	4735	4735	4735	4735	0
518	20241224	124200	25866205	4735	4735	4735	4735	0
519	20241224	124100	25866205	4735	4735	4735	4735	0
520	20241224	124000	25866205	4735	4735	4735	4735	0
521	20241224	123900	25866205	4735	4735	4735	4735	0
522	20241224	123800	25866205	4735	4735	4735	4735	0
523	20241224	123700	25866205	4735	4735	4735	4735	0
524	20241224	123600	25866205	4735	4735	4735	4735	0
525	20241224	123500	25866205	4735	4735	4735	4735	0
526	20241224	123400	25866205	4735	4735	4735	4735	0
527	20241224	123300	25866205	4735	4735	4735	4735	0
528	20241224	123200	25866205	4735	4735	4735	4735	0
529	20241224	123100	25866205	4735	4735	4735	4735	0
530	20241224	123000	25866205	4735	4735	4735	4735	0
531	20241224	122900	25866205	4735	4735	4735	4735	0
532	20241224	122800	25866205	4735	4735	4735	4735	0
533	20241224	122700	25866205	4735	4735	4735	4735	0
534	20241224	122600	25866205	4735	4735	4735	4735	1
535	20241224	122500	25861470	4720	4720	4720	4720	1
536	20241224	122400	25856750	4735	4735	4735	4735	0
537	20241224	122300	25856750	4735	4735	4735	4735	0
538	20241224	122200	25856750	4735	4735	4735	4735	0
539	20241224	122100	25856750	4735	4735	4735	4735	0
540	20241224	122000	25856750	4735	4735	4735	4735	0
541	20241224	121900	25856750	4735	4735	4735	4735	0
542	20241224	121800	25856750	4735	4735	4735	4735	0
543	20241224	121700	25856750	4735	4735	4735	4735	0
544	20241224	121600	25856750	4735	4735	4735	4735	0
545	20241224	121500	25856750	4735	4735	4735	4735	0
546	20241224	121400	25856750	4735	4735	4735	4735	0
547	20241224	121300	25856750	4735	4735	4735	4735	0
548	20241224	121200	25856750	4735	4735	4735	4735	0
549	20241224	121100	25856750	4735	4735	4735	4735	0
550	20241224	121000	25856750	4735	4735	4735	4735	0
551	20241224	120900	25856750	4735	4735	4735	4735	0
552	20241224	120800	25856750	4735	4735	4735	4735	0
553	20241224	120700	25856750	4735	4735	4735	4735	0
554	20241224	120600	25856750	4735	4735	4735	4735	0
555	20241224	120500	25856750	4735	4735	4735	4735	3
556	20241224	120400	25842545	4730	4730	4730	4730	0
557	20241224	120300	25842545	4730	4730	4730	4730	0
558	20241224	120200	25842545	4730	4730	4730	4730	0
559	20241224	120100	25842545	4730	4730	4730	4730	0
560	20241224	120000	25842545	4730	4730	4730	4730	0
561	20241224	115900	25842545	4730	4730	4730	4730	0
562	20241224	115800	25842545	4730	4730	4730	4730	0
563	20241224	115700	25842545	4730	4730	4730	4730	0
564	20241224	115600	25842545	4730	4730	4730	4730	0
565	20241224	115500	25842545	4730	4730	4730	4730	0
566	20241224	115400	25842545	4730	4730	4730	4730	0
567	20241224	115300	25842545	4730	4730	4730	4730	0
568	20241224	115200	25842545	4730	4730	4730	4730	0
569	20241224	115100	25842545	4730	4730	4730	4730	0
570	20241224	115000	25842545	4730	4730	4730	4730	0
571	20241224	114900	25842545	4730	4730	4730	4730	0
572	20241224	114800	25842545	4730	4730	4730	4730	0
573	20241224	114700	25842545	4730	4730	4730	4730	0
574	20241224	114600	25842545	4730	4730	4730	4730	1
575	20241224	114500	25837815	4695	4710	4710	4695	198
576	20241224	114400	24907830	4730	4710	4730	4710	11
577	20241224	114300	24855960	4715	4715	4715	4715	0
578	20241224	114200	24855960	4715	4715	4715	4715	80
579	20241224	114100	24478760	4725	4725	4725	4725	0
580	20241224	114000	24478760	4725	4725	4725	4725	0
581	20241224	113900	24478760	4725	4725	4725	4725	0
582	20241224	113800	24478760	4725	4725	4725	4725	0
583	20241224	113700	24478760	4725	4725	4725	4725	0
584	20241224	113600	24478760	4725	4725	4725	4725	0
585	20241224	113500	24478760	4725	4725	4725	4725	211
586	20241224	113400	23481785	4730	4730	4730	4730	0
587	20241224	113300	23481785	4730	4730	4730	4730	0
588	20241224	113200	23481785	4730	4730	4730	4730	0
589	20241224	113100	23481785	4730	4730	4730	4730	0
590	20241224	113000	23481785	4730	4730	4730	4730	0
591	20241224	112900	23481785	4730	4730	4730	4730	300
592	20241224	112800	22062785	4730	4730	4730	4730	77
593	20241224	112700	21698575	4735	4735	4735	4735	0
594	20241224	112600	21698575	4735	4735	4735	4735	0
595	20241224	112500	21698575	4735	4735	4735	4735	0
596	20241224	112400	21698575	4735	4735	4735	4735	0
597	20241224	112300	21698575	4735	4735	4735	4735	53
598	20241224	112200	21447620	4725	4725	4725	4725	0
599	20241224	112100	21447620	4725	4725	4725	4725	0
600	20241224	112000	21447620	4725	4725	4725	4725	0
601	20241224	111900	21447620	4725	4725	4725	4725	0
602	20241224	111800	21447620	4725	4725	4725	4725	0
603	20241224	111700	21447620	4725	4725	4725	4725	0
604	20241224	111600	21447620	4725	4725	4725	4725	0
605	20241224	111500	21447620	4725	4725	4725	4725	0
606	20241224	111400	21447620	4725	4725	4725	4725	0
607	20241224	111300	21447620	4725	4725	4725	4725	0
608	20241224	111200	21447620	4725	4725	4725	4725	0
609	20241224	111100	21447620	4725	4725	4725	4725	0
610	20241224	111000	21447620	4725	4725	4725	4725	0
611	20241224	110900	21447620	4725	4725	4725	4725	120
612	20241224	110800	20880620	4725	4725	4725	4725	0
613	20241224	110700	20880620	4725	4725	4725	4725	0
614	20241224	110600	20880620	4725	4725	4725	4725	0
615	20241224	110500	20880620	4725	4725	4725	4725	0
616	20241224	110400	20880620	4725	4725	4725	4725	0
617	20241224	110300	20880620	4725	4725	4725	4725	112
618	20241224	110200	20351420	4725	4720	4725	4720	2
619	20241224	110100	20341975	4715	4715	4715	4715	0
620	20241224	110000	20341975	4715	4715	4715	4715	1
621	20241224	105900	20337260	4730	4730	4730	4730	0
622	20241224	105800	20337260	4730	4730	4730	4730	0
623	20241224	105700	20337260	4730	4730	4730	4730	0
624	20241224	105600	20337260	4730	4730	4730	4730	0
625	20241224	105500	20337260	4730	4730	4730	4730	0
626	20241224	105400	20337260	4730	4730	4730	4730	0
627	20241224	105300	20337260	4730	4730	4730	4730	5
628	20241224	105200	20313610	4735	4735	4735	4735	0
629	20241224	105100	20313610	4735	4735	4735	4735	0
630	20241224	105000	20313610	4735	4735	4735	4735	0
631	20241224	104900	20313610	4735	4735	4735	4735	10
632	20241224	104800	20266260	4735	4735	4735	4735	0
633	20241224	104700	20266260	4735	4735	4735	4735	0
634	20241224	104600	20266260	4735	4735	4735	4735	0
635	20241224	104500	20266260	4735	4735	4735	4735	0
636	20241224	104400	20266260	4735	4735	4735	4735	0
637	20241224	104300	20266260	4735	4735	4735	4735	0
638	20241224	104200	20266260	4735	4735	4735	4735	0
639	20241224	104100	20266260	4735	4735	4735	4735	0
640	20241224	104000	20266260	4735	4735	4735	4735	0
641	20241224	103900	20266260	4735	4735	4735	4735	0
642	20241224	103800	20266260	4735	4735	4735	4735	0
643	20241224	103700	20266260	4735	4735	4735	4735	3
644	20241224	103600	20252055	4705	4705	4705	4705	0
645	20241224	103500	20252055	4705	4705	4705	4705	0
646	20241224	103400	20252055	4705	4705	4705	4705	0
647	20241224	103300	20252055	4705	4705	4705	4705	0
648	20241224	103200	20252055	4705	4705	4705	4705	1
649	20241224	103100	20247350	4700	4700	4700	4700	0
650	20241224	103000	20247350	4700	4700	4700	4700	0
651	20241224	102900	20247350	4700	4700	4700	4700	0
652	20241224	102800	20247350	4700	4710	4710	4700	493
653	20241224	102700	17930200	4715	4715	4715	4715	1
654	20241224	102600	17925485	4720	4720	4720	4720	5
655	20241224	102500	17901885	4725	4725	4725	4725	0
656	20241224	102400	17901885	4725	4725	4725	4725	1
657	20241224	102300	17897160	4730	4735	4735	4730	505
658	20241224	102200	15508505	4735	4735	4735	4735	0
659	20241224	102100	15508505	4735	4735	4735	4735	10
660	20241224	102000	15461155	4735	4735	4735	4735	16
661	20241224	101900	15385395	4735	4735	4735	4735	0
662	20241224	101800	15385395	4735	4735	4735	4735	0
663	20241224	101700	15385395	4735	4735	4735	4735	1
664	20241224	101600	15380660	4740	4745	4745	4740	145
665	20241224	101500	14692690	4745	4745	4745	4745	0
666	20241224	101400	14692690	4745	4750	4750	4745	4
667	20241224	101300	14673705	4745	4745	4745	4745	0
668	20241224	101200	14673705	4745	4745	4745	4745	0
669	20241224	101100	14673705	4745	4745	4745	4745	0
670	20241224	101000	14673705	4745	4745	4745	4745	0
671	20241224	100900	14673705	4745	4745	4745	4745	38
672	20241224	100800	14493395	4745	4745	4745	4745	50
673	20241224	100700	14256145	4745	4755	4755	4745	96
674	20241224	100600	13800360	4760	4760	4760	4760	0
675	20241224	100500	13800360	4760	4765	4765	4760	105
676	20241224	100400	13300540	4770	4770	4770	4770	0
677	20241224	100300	13300540	4770	4770	4770	4770	1
678	20241224	100200	13295770	4770	4770	4770	4770	0
679	20241224	100100	13295770	4770	4770	4770	4770	0
680	20241224	100000	13295770	4770	4770	4770	4770	50
681	20241224	095900	13057270	4780	4780	4780	4780	0
682	20241224	095800	13057270	4780	4780	4780	4780	0
683	20241224	095700	13057270	4780	4780	4780	4780	0
684	20241224	095600	13057270	4780	4780	4780	4780	0
685	20241224	095500	13057270	4780	4780	4780	4780	3
686	20241224	095400	13042930	4805	4805	4805	4805	0
687	20241224	095300	13042930	4805	4805	4805	4805	0
688	20241224	095200	13042930	4805	4805	4805	4805	0
689	20241224	095100	13042930	4805	4805	4805	4805	277
690	20241224	095000	11711945	4805	4805	4805	4805	0
691	20241224	094900	11711945	4805	4805	4805	4805	0
692	20241224	094800	11711945	4805	4805	4805	4805	0
693	20241224	094700	11711945	4805	4805	4805	4805	0
694	20241224	094600	11711945	4805	4805	4805	4805	0
695	20241224	094500	11711945	4805	4805	4805	4805	0
696	20241224	094400	11711945	4805	4805	4805	4805	53
697	20241224	094300	11457280	4810	4790	4810	4790	2
698	20241224	094200	11447680	4790	4785	4790	4785	127
699	20241224	094100	10839490	4790	4790	4790	4790	0
700	20241224	094000	10839490	4790	4790	4790	4790	0
701	20241224	093900	10839490	4790	4790	4790	4790	0
702	20241224	093800	10839490	4790	4790	4790	4790	0
703	20241224	093700	10839490	4790	4800	4800	4790	280
704	20241224	093600	9497220	4800	4800	4800	4800	0
705	20241224	093500	9497220	4800	4800	4800	4800	1
706	20241224	093400	9492420	4800	4800	4800	4800	3
707	20241224	093300	9478020	4795	4795	4795	4795	0
708	20241224	093200	9478020	4795	4795	4795	4795	0
709	20241224	093100	9478020	4795	4795	4795	4795	0
710	20241224	093000	9478020	4795	4800	4800	4795	50
711	20241224	092900	9238265	4810	4810	4810	4810	104
712	20241224	092800	8738025	4795	4795	4795	4795	0
713	20241224	092700	8738025	4795	4795	4795	4795	0
714	20241224	092600	8738025	4795	4820	4820	4795	11
715	20241224	092500	8685030	4795	4795	4795	4795	0
716	20241224	092400	8685030	4795	4795	4795	4795	0
717	20241224	092300	8685030	4795	4795	4795	4795	0
718	20241224	092200	8685030	4795	4795	4795	4795	0
719	20241224	092100	8685030	4795	4795	4795	4795	1
720	20241224	092000	8680235	4820	4820	4820	4820	0
721	20241224	091900	8680235	4820	4820	4820	4820	76
722	20241224	091800	8313915	4820	4820	4820	4820	60
723	20241224	091700	8024715	4820	4820	4820	4820	0
724	20241224	091600	8024715	4820	4820	4820	4820	0
725	20241224	091500	8024715	4820	4820	4820	4820	0
726	20241224	091400	8024715	4820	4820	4820	4820	0
727	20241224	091300	8024715	4820	4820	4820	4820	127
728	20241224	091200	7412575	4820	4820	4820	4820	0
729	20241224	091100	7412575	4820	4820	4820	4820	0
730	20241224	091000	7412575	4820	4815	4820	4815	133
731	20241224	090900	6772065	4815	4815	4815	4815	408
732	20241224	090800	4807545	4815	4815	4815	4815	0
733	20241224	090700	4807545	4815	4815	4815	4815	323
734	20241224	090600	3252300	4815	4815	4815	4815	40
735	20241224	090500	3059700	4815	4800	4820	4800	252
736	20241224	090400	1846810	4775	4775	4775	4775	2
737	20241224	090300	1837260	4760	4770	4800	4760	178
738	20241224	090200	984875	4760	4750	4760	4750	46
739	20241224	090100	766095	4740	4740	4740	4740	23
740	20241224	090000	657075	4725	4740	4740	4725	139