KissMeData/045520/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193000	48295820	4670	4670	4670	4670	573
3	20241224	192900	48295820	4670	4670	4670	4670	0
4	20241224	192800	48295820	4670	4670	4670	4670	0
5	20241224	192700	48295820	4670	4670	4670	4670	0
6	20241224	192600	48295820	4670	4670	4670	4670	0
7	20241224	192500	48295820	4670	4670	4670	4670	0
8	20241224	192400	48295820	4670	4670	4670	4670	0
9	20241224	192300	48295820	4670	4670	4670	4670	0
10	20241224	192200	48295820	4670	4670	4670	4670	0
11	20241224	192100	48295820	4670	4670	4670	4670	0
12	20241224	192000	48295820	4670	4670	4670	4670	0
13	20241224	191900	48295820	4670	4670	4670	4670	0
14	20241224	191800	48295820	4670	4670	4670	4670	0
15	20241224	191700	48295820	4670	4670	4670	4670	0
16	20241224	191600	48295820	4670	4670	4670	4670	0
17	20241224	191500	48295820	4670	4670	4670	4670	0
18	20241224	191400	48295820	4670	4670	4670	4670	0
19	20241224	191300	48295820	4670	4670	4670	4670	0
20	20241224	191200	48295820	4670	4670	4670	4670	0
21	20241224	191100	48295820	4670	4670	4670	4670	0
22	20241224	191000	48295820	4670	4670	4670	4670	0
23	20241224	190900	48295820	4670	4670	4670	4670	0
24	20241224	190800	48295820	4670	4670	4670	4670	0
25	20241224	190700	48295820	4670	4670	4670	4670	0
26	20241224	190600	48295820	4670	4670	4670	4670	0
27	20241224	190500	48295820	4670	4670	4670	4670	0
28	20241224	190400	48295820	4670	4670	4670	4670	0
29	20241224	190300	48295820	4670	4670	4670	4670	0
30	20241224	190200	48295820	4670	4670	4670	4670	0
31	20241224	190100	48295820	4670	4670	4670	4670	0
32	20241224	190000	48295820	4670	4670	4670	4670	573
33	20241224	185900	48295820	4670	4670	4670	4670	0
34	20241224	185800	48295820	4670	4670	4670	4670	0
35	20241224	185700	48295820	4670	4670	4670	4670	0
36	20241224	185600	48295820	4670	4670	4670	4670	0
37	20241224	185500	48295820	4670	4670	4670	4670	0
38	20241224	185400	48295820	4670	4670	4670	4670	0
39	20241224	185300	48295820	4670	4670	4670	4670	0
40	20241224	185200	48295820	4670	4670	4670	4670	0
41	20241224	185100	48295820	4670	4670	4670	4670	0
42	20241224	185000	48295820	4670	4670	4670	4670	0
43	20241224	184900	48295820	4670	4670	4670	4670	0
44	20241224	184800	48295820	4670	4670	4670	4670	0
45	20241224	184700	48295820	4670	4670	4670	4670	0
46	20241224	184600	48295820	4670	4670	4670	4670	0
47	20241224	184500	48295820	4670	4670	4670	4670	0
48	20241224	184400	48295820	4670	4670	4670	4670	0
49	20241224	184300	48295820	4670	4670	4670	4670	0
50	20241224	184200	48295820	4670	4670	4670	4670	0
51	20241224	184100	48295820	4670	4670	4670	4670	0
52	20241224	184000	48295820	4670	4670	4670	4670	0
53	20241224	183900	48295820	4670	4670	4670	4670	0
54	20241224	183800	48295820	4670	4670	4670	4670	0
55	20241224	183700	48295820	4670	4670	4670	4670	0
56	20241224	183600	48295820	4670	4670	4670	4670	0
57	20241224	183500	48295820	4670	4670	4670	4670	0
58	20241224	183400	48295820	4670	4670	4670	4670	0
59	20241224	183300	48295820	4670	4670	4670	4670	0
60	20241224	183200	48295820	4670	4670	4670	4670	0
61	20241224	183100	48295820	4670	4670	4670	4670	0
62	20241224	183000	48295820	4670	4670	4670	4670	573
63	20241224	182900	48295820	4670	4670	4670	4670	0
64	20241224	182800	48295820	4670	4670	4670	4670	0
65	20241224	182700	48295820	4670	4670	4670	4670	0
66	20241224	182600	48295820	4670	4670	4670	4670	0
67	20241224	182500	48295820	4670	4670	4670	4670	0
68	20241224	182400	48295820	4670	4670	4670	4670	0
69	20241224	182300	48295820	4670	4670	4670	4670	0
70	20241224	182200	48295820	4670	4670	4670	4670	0
71	20241224	182100	48295820	4670	4670	4670	4670	0
72	20241224	182000	48295820	4670	4670	4670	4670	0
73	20241224	181900	48295820	4670	4670	4670	4670	0
74	20241224	181800	48295820	4670	4670	4670	4670	0
75	20241224	181700	48295820	4670	4670	4670	4670	0
76	20241224	181600	48295820	4670	4670	4670	4670	0
77	20241224	181500	48295820	4670	4670	4670	4670	0
78	20241224	181400	48295820	4670	4670	4670	4670	0
79	20241224	181300	48295820	4670	4670	4670	4670	0
80	20241224	181200	48295820	4670	4670	4670	4670	0
81	20241224	181100	48295820	4670	4670	4670	4670	0
82	20241224	181000	48295820	4670	4670	4670	4670	0
83	20241224	180900	48295820	4670	4670	4670	4670	0
84	20241224	180800	48295820	4670	4670	4670	4670	0
85	20241224	180700	48295820	4670	4670	4670	4670	0
86	20241224	180600	48295820	4670	4670	4670	4670	0
87	20241224	180500	48295820	4670	4670	4670	4670	0
88	20241224	180400	48295820	4670	4670	4670	4670	0
89	20241224	180300	48295820	4670	4670	4670	4670	0
90	20241224	180200	48295820	4670	4670	4670	4670	0
91	20241224	180100	48295820	4670	4670	4670	4670	0
92	20241224	180000	48295820	4670	4670	4670	4670	573
93	20241224	175900	48295820	4670	4670	4670	4670	0
94	20241224	175800	48295820	4670	4670	4670	4670	0
95	20241224	175700	48295820	4670	4670	4670	4670	0
96	20241224	175600	48295820	4670	4670	4670	4670	0
97	20241224	175500	48295820	4670	4670	4670	4670	0
98	20241224	175400	48295820	4670	4670	4670	4670	0
99	20241224	175300	48295820	4670	4670	4670	4670	0
100	20241224	175200	48295820	4670	4670	4670	4670	0
101	20241224	175100	48295820	4670	4670	4670	4670	0
102	20241224	175000	48295820	4670	4670	4670	4670	0
103	20241224	174900	48295820	4670	4670	4670	4670	0
104	20241224	174800	48295820	4670	4670	4670	4670	0
105	20241224	174700	48295820	4670	4670	4670	4670	0
106	20241224	174600	48295820	4670	4670	4670	4670	0
107	20241224	174500	48295820	4670	4670	4670	4670	0
108	20241224	174400	48295820	4670	4670	4670	4670	0
109	20241224	174300	48295820	4670	4670	4670	4670	0
110	20241224	174200	48295820	4670	4670	4670	4670	0
111	20241224	174100	48295820	4670	4670	4670	4670	0
112	20241224	174000	48295820	4670	4670	4670	4670	0
113	20241224	173900	48295820	4670	4670	4670	4670	0
114	20241224	173800	48295820	4670	4670	4670	4670	0
115	20241224	173700	48295820	4670	4670	4670	4670	0
116	20241224	173600	48295820	4670	4670	4670	4670	0
117	20241224	173500	48295820	4670	4670	4670	4670	0
118	20241224	173400	48295820	4670	4670	4670	4670	0
119	20241224	173300	48295820	4670	4670	4670	4670	0
120	20241224	173200	48295820	4670	4670	4670	4670	0
121	20241224	173100	48295820	4670	4670	4670	4670	0
122	20241224	173000	48295820	4670	4670	4670	4670	573
123	20241224	172900	48295820	4670	4670	4670	4670	0
124	20241224	172800	48295820	4670	4670	4670	4670	0
125	20241224	172700	48295820	4670	4670	4670	4670	0
126	20241224	172600	48295820	4670	4670	4670	4670	0
127	20241224	172500	48295820	4670	4670	4670	4670	0
128	20241224	172400	48295820	4670	4670	4670	4670	0
129	20241224	172300	48295820	4670	4670	4670	4670	0
130	20241224	172200	48295820	4670	4670	4670	4670	0
131	20241224	172100	48295820	4670	4670	4670	4670	0
132	20241224	172000	48295820	4670	4670	4670	4670	0
133	20241224	171900	48295820	4670	4670	4670	4670	0
134	20241224	171800	48295820	4670	4670	4670	4670	0
135	20241224	171700	48295820	4670	4670	4670	4670	0
136	20241224	171600	48295820	4670	4670	4670	4670	0
137	20241224	171500	48295820	4670	4670	4670	4670	0
138	20241224	171400	48295820	4670	4670	4670	4670	0
139	20241224	171300	48295820	4670	4670	4670	4670	0
140	20241224	171200	48295820	4670	4670	4670	4670	0
141	20241224	171100	48295820	4670	4670	4670	4670	0
142	20241224	171000	48295820	4670	4670	4670	4670	0
143	20241224	170900	48295820	4670	4670	4670	4670	0
144	20241224	170800	48295820	4670	4670	4670	4670	0
145	20241224	170700	48295820	4670	4670	4670	4670	0
146	20241224	170600	48295820	4670	4670	4670	4670	0
147	20241224	170500	48295820	4670	4670	4670	4670	0
148	20241224	170400	48295820	4670	4670	4670	4670	0
149	20241224	170300	48295820	4670	4670	4670	4670	0
150	20241224	170200	48295820	4670	4670	4670	4670	0
151	20241224	170100	48295820	4670	4670	4670	4670	0
152	20241224	170000	48295820	4670	4670	4670	4670	573
153	20241224	165900	48295820	4670	4670	4670	4670	0
154	20241224	165800	48295820	4670	4670	4670	4670	0
155	20241224	165700	48295820	4670	4670	4670	4670	0
156	20241224	165600	48295820	4670	4670	4670	4670	0
157	20241224	165500	48295820	4670	4670	4670	4670	0
158	20241224	165400	48295820	4670	4670	4670	4670	0
159	20241224	165300	48295820	4670	4670	4670	4670	0
160	20241224	165200	48295820	4670	4670	4670	4670	0
161	20241224	165100	48295820	4670	4670	4670	4670	0
162	20241224	165000	48295820	4670	4670	4670	4670	0
163	20241224	164900	48295820	4670	4670	4670	4670	0
164	20241224	164800	48295820	4670	4670	4670	4670	0
165	20241224	164700	48295820	4670	4670	4670	4670	0
166	20241224	164600	48295820	4670	4670	4670	4670	0
167	20241224	164500	48295820	4670	4670	4670	4670	0
168	20241224	164400	48295820	4670	4670	4670	4670	0
169	20241224	164300	48295820	4670	4670	4670	4670	0
170	20241224	164200	48295820	4670	4670	4670	4670	0
171	20241224	164100	48295820	4670	4670	4670	4670	0
172	20241224	164000	48295820	4670	4670	4670	4670	0
173	20241224	163900	48295820	4670	4670	4670	4670	0
174	20241224	163800	48295820	4670	4670	4670	4670	0
175	20241224	163700	48295820	4670	4670	4670	4670	0
176	20241224	163600	48295820	4670	4670	4670	4670	0
177	20241224	163500	48295820	4670	4670	4670	4670	0
178	20241224	163400	48295820	4670	4670	4670	4670	0
179	20241224	163300	48295820	4670	4670	4670	4670	0
180	20241224	163200	48295820	4670	4670	4670	4670	0
181	20241224	163100	48295820	4670	4670	4670	4670	0
182	20241224	163000	48295820	4670	4670	4670	4670	573
183	20241224	162900	48295820	4670	4670	4670	4670	0
184	20241224	162800	48295820	4670	4670	4670	4670	0
185	20241224	162700	48295820	4670	4670	4670	4670	0
186	20241224	162600	48295820	4670	4670	4670	4670	0
187	20241224	162500	48295820	4670	4670	4670	4670	0
188	20241224	162400	48295820	4670	4670	4670	4670	0
189	20241224	162300	48295820	4670	4670	4670	4670	0
190	20241224	162200	48295820	4670	4670	4670	4670	0
191	20241224	162100	48295820	4670	4670	4670	4670	0
192	20241224	162000	48295820	4670	4670	4670	4670	0
193	20241224	161900	48295820	4670	4670	4670	4670	0
194	20241224	161800	48295820	4670	4670	4670	4670	0
195	20241224	161700	48295820	4670	4670	4670	4670	0
196	20241224	161600	48295820	4670	4670	4670	4670	0
197	20241224	161500	48295820	4670	4670	4670	4670	0
198	20241224	161400	48295820	4670	4670	4670	4670	0
199	20241224	161300	48295820	4670	4670	4670	4670	0
200	20241224	161200	48295820	4670	4670	4670	4670	0
201	20241224	161100	48295820	4670	4670	4670	4670	0
202	20241224	161000	48295820	4670	4670	4670	4670	0
203	20241224	160900	48295820	4670	4670	4670	4670	0
204	20241224	160800	48295820	4670	4670	4670	4670	0
205	20241224	160700	48295820	4670	4670	4670	4670	0
206	20241224	160600	48295820	4670	4670	4670	4670	0
207	20241224	160500	48295820	4670	4670	4670	4670	0
208	20241224	160400	48295820	4670	4670	4670	4670	0
209	20241224	160300	48295820	4670	4670	4670	4670	0
210	20241224	160200	48295820	4670	4670	4670	4670	0
211	20241224	160100	48295820	4670	4670	4670	4670	0
212	20241224	160000	48295820	4670	4670	4670	4670	573
213	20241224	155900	48295820	4670	4670	4670	4670	0
214	20241224	155800	48295820	4670	4670	4670	4670	0
215	20241224	155700	48295820	4670	4670	4670	4670	0
216	20241224	155600	48295820	4670	4670	4670	4670	0
217	20241224	155500	48295820	4670	4670	4670	4670	0
218	20241224	155400	48295820	4670	4670	4670	4670	0
219	20241224	155300	48295820	4670	4670	4670	4670	0
220	20241224	155200	48295820	4670	4670	4670	4670	0
221	20241224	155100	48295820	4670	4670	4670	4670	0
222	20241224	155000	48295820	4670	4670	4670	4670	0
223	20241224	154900	48295820	4670	4670	4670	4670	0
224	20241224	154800	48295820	4670	4670	4670	4670	0
225	20241224	154700	48295820	4670	4670	4670	4670	0
226	20241224	154600	48295820	4670	4670	4670	4670	0
227	20241224	154500	48295820	4670	4670	4670	4670	0
228	20241224	154400	48295820	4670	4670	4670	4670	0
229	20241224	154300	48295820	4670	4670	4670	4670	0
230	20241224	154200	48295820	4670	4670	4670	4670	0
231	20241224	154100	48295820	4670	4670	4670	4670	0
232	20241224	154000	48295820	4670	4670	4670	4670	0
233	20241224	153900	48295820	4670	4670	4670	4670	0
234	20241224	153800	48295820	4670	4670	4670	4670	0
235	20241224	153700	48295820	4670	4670	4670	4670	0
236	20241224	153600	48295820	4670	4670	4670	4670	0
237	20241224	153500	48295820	4670	4670	4670	4670	0
238	20241224	153400	48295820	4670	4670	4670	4670	0
239	20241224	153300	48295820	4670	4670	4670	4670	0
240	20241224	153200	48295820	4670	4670	4670	4670	0
241	20241224	153100	48295820	4670	4670	4670	4670	0
242	20241224	153000	48295820	4670	4670	4670	4670	1146
243	20241224	152900	45619910	4640	4640	4640	4640	0
244	20241224	152800	45619910	4640	4640	4640	4640	0
245	20241224	152700	45619910	4640	4640	4640	4640	0
246	20241224	152600	45619910	4640	4640	4640	4640	0
247	20241224	152500	45619910	4640	4640	4640	4640	0
248	20241224	152400	45619910	4640	4640	4640	4640	0
249	20241224	152300	45619910	4640	4640	4640	4640	0
250	20241224	152200	45619910	4640	4640	4640	4640	0
251	20241224	152100	45619910	4640	4640	4640	4640	0
252	20241224	152000	45619910	4640	4640	4640	4640	0
253	20241224	151900	45619910	4640	4640	4640	4640	0
254	20241224	151800	45619910	4640	4640	4640	4640	0
255	20241224	151700	45619910	4640	4640	4640	4640	0
256	20241224	151600	45619910	4640	4640	4640	4640	0
257	20241224	151500	45619910	4640	4640	4640	4640	12
258	20241224	151400	45564230	4640	4640	4640	4640	0
259	20241224	151300	45564230	4640	4640	4640	4640	0
260	20241224	151200	45564230	4640	4640	4640	4640	0
261	20241224	151100	45564230	4640	4640	4640	4640	2
262	20241224	151000	45554950	4635	4635	4635	4635	2
263	20241224	150900	45545680	4640	4640	4640	4640	0
264	20241224	150800	45545680	4640	4640	4640	4640	0
265	20241224	150700	45545680	4640	4640	4640	4640	0
266	20241224	150600	45545680	4640	4640	4640	4640	0
267	20241224	150500	45545680	4640	4640	4640	4640	1
268	20241224	150400	45541040	4640	4640	4640	4640	0
269	20241224	150300	45541040	4640	4635	4640	4635	7
270	20241224	150200	45508575	4640	4640	4640	4640	1
271	20241224	150100	45503935	4640	4640	4640	4640	0
272	20241224	150000	45503935	4640	4640	4640	4640	0
273	20241224	145900	45503935	4640	4640	4640	4640	0
274	20241224	145800	45503935	4640	4640	4640	4640	0
275	20241224	145700	45503935	4640	4640	4640	4640	0
276	20241224	145600	45503935	4640	4640	4640	4640	0
277	20241224	145500	45503935	4640	4635	4640	4635	2
278	20241224	145400	45494660	4635	4635	4635	4635	2
279	20241224	145300	45485390	4640	4640	4640	4640	3
280	20241224	145200	45471470	4640	4640	4640	4640	0
281	20241224	145100	45471470	4640	4640	4640	4640	0
282	20241224	145000	45471470	4640	4640	4640	4640	5
283	20241224	144900	45448270	4640	4640	4640	4640	0
284	20241224	144800	45448270	4640	4640	4640	4640	0
285	20241224	144700	45448270	4640	4640	4640	4640	0
286	20241224	144600	45448270	4640	4640	4640	4640	0
287	20241224	144500	45448270	4640	4640	4640	4640	0
288	20241224	144400	45448270	4640	4640	4640	4640	100
289	20241224	144300	44984270	4640	4640	4640	4640	0
290	20241224	144200	44984270	4640	4640	4640	4640	0
291	20241224	144100	44984270	4640	4640	4640	4640	2
292	20241224	144000	44974990	4635	4635	4635	4635	2
293	20241224	143900	44965720	4640	4640	4640	4640	0
294	20241224	143800	44965720	4640	4640	4640	4640	0
295	20241224	143700	44965720	4640	4640	4640	4640	0
296	20241224	143600	44965720	4640	4640	4640	4640	0
297	20241224	143500	44965720	4640	4640	4640	4640	0
298	20241224	143400	44965720	4640	4640	4640	4640	0
299	20241224	143300	44965720	4640	4640	4640	4640	0
300	20241224	143200	44965720	4640	4640	4640	4640	0
301	20241224	143100	44965720	4640	4640	4640	4640	0
302	20241224	143000	44965720	4640	4640	4640	4640	0
303	20241224	142900	44965720	4640	4640	4640	4640	0
304	20241224	142800	44965720	4640	4640	4640	4640	0
305	20241224	142700	44965720	4640	4640	4640	4640	0
306	20241224	142600	44965720	4640	4640	4640	4640	0
307	20241224	142500	44965720	4640	4640	4640	4640	0
308	20241224	142400	44965720	4640	4640	4640	4640	200
309	20241224	142300	44037720	4640	4640	4640	4640	0
310	20241224	142200	44037720	4640	4640	4640	4640	0
311	20241224	142100	44037720	4640	4670	4670	4640	1127
312	20241224	142000	38789945	4670	4670	4670	4670	3
313	20241224	141900	38775935	4670	4665	4670	4665	153
314	20241224	141800	38062160	4660	4660	4660	4660	0
315	20241224	141700	38062160	4660	4640	4660	4640	285
316	20241224	141600	36734080	4660	4640	4660	4640	6
317	20241224	141500	36706185	4640	4640	4640	4640	0
318	20241224	141400	36706185	4640	4640	4640	4640	0
319	20241224	141300	36706185	4640	4640	4640	4640	0
320	20241224	141200	36706185	4640	4640	4640	4640	0
321	20241224	141100	36706185	4640	4640	4640	4640	0
322	20241224	141000	36706185	4640	4640	4640	4640	0
323	20241224	140900	36706185	4640	4640	4640	4640	10
324	20241224	140800	36659785	4640	4640	4640	4640	0
325	20241224	140700	36659785	4640	4640	4640	4640	0
326	20241224	140600	36659785	4640	4640	4640	4640	0
327	20241224	140500	36659785	4640	4640	4640	4640	1
328	20241224	140400	36655145	4660	4660	4660	4660	0
329	20241224	140300	36655145	4660	4660	4660	4660	0
330	20241224	140200	36655145	4660	4660	4660	4660	0
331	20241224	140100	36655145	4660	4660	4660	4660	0
332	20241224	140000	36655145	4660	4660	4660	4660	0
333	20241224	135900	36655145	4660	4660	4660	4660	0
334	20241224	135800	36655145	4660	4660	4660	4660	0
335	20241224	135700	36655145	4660	4660	4660	4660	0
336	20241224	135600	36655145	4660	4660	4660	4660	0
337	20241224	135500	36655145	4660	4660	4660	4660	0
338	20241224	135400	36655145	4660	4660	4660	4660	0
339	20241224	135300	36655145	4660	4660	4660	4660	0
340	20241224	135200	36655145	4660	4660	4660	4660	0
341	20241224	135100	36655145	4660	4660	4660	4660	0
342	20241224	135000	36655145	4660	4660	4660	4660	0
343	20241224	134900	36655145	4660	4660	4660	4660	0
344	20241224	134800	36655145	4660	4660	4660	4660	0
345	20241224	134700	36655145	4660	4660	4660	4660	0
346	20241224	134600	36655145	4660	4660	4660	4660	0
347	20241224	134500	36655145	4660	4660	4660	4660	0
348	20241224	134400	36655145	4660	4660	4660	4660	0
349	20241224	134300	36655145	4660	4660	4660	4660	0
350	20241224	134200	36655145	4660	4660	4660	4660	0
351	20241224	134100	36655145	4660	4660	4660	4660	0
352	20241224	134000	36655145	4660	4660	4660	4660	0
353	20241224	133900	36655145	4660	4660	4660	4660	0
354	20241224	133800	36655145	4660	4660	4660	4660	0
355	20241224	133700	36655145	4660	4660	4660	4660	0
356	20241224	133600	36655145	4660	4660	4660	4660	0
357	20241224	133500	36655145	4660	4660	4660	4660	0
358	20241224	133400	36655145	4660	4660	4660	4660	0
359	20241224	133300	36655145	4660	4660	4660	4660	0
360	20241224	133200	36655145	4660	4660	4660	4660	0
361	20241224	133100	36655145	4660	4660	4660	4660	0
362	20241224	133000	36655145	4660	4660	4660	4660	0
363	20241224	132900	36655145	4660	4660	4660	4660	0
364	20241224	132800	36655145	4660	4660	4660	4660	0
365	20241224	132700	36655145	4660	4660	4660	4660	0
366	20241224	132600	36655145	4660	4660	4660	4660	0
367	20241224	132500	36655145	4660	4660	4660	4660	0
368	20241224	132400	36655145	4660	4660	4660	4660	0
369	20241224	132300	36655145	4660	4660	4660	4660	0
370	20241224	132200	36655145	4660	4660	4660	4660	0
371	20241224	132100	36655145	4660	4660	4660	4660	1
372	20241224	132000	36650485	4660	4635	4660	4635	2
373	20241224	131900	36641190	4650	4650	4650	4650	0
374	20241224	131800	36641190	4650	4650	4650	4650	0
375	20241224	131700	36641190	4650	4635	4660	4635	6
376	20241224	131600	36613340	4635	4635	4635	4635	210
377	20241224	131500	35639990	4635	4635	4635	4635	0
378	20241224	131400	35639990	4635	4635	4635	4635	0
379	20241224	131300	35639990	4635	4635	4635	4635	0
380	20241224	131200	35639990	4635	4635	4635	4635	2
381	20241224	131100	35630720	4640	4640	4640	4640	0
382	20241224	131000	35630720	4640	4640	4640	4640	0
383	20241224	130900	35630720	4640	4640	4640	4640	0
384	20241224	130800	35630720	4640	4640	4640	4640	0
385	20241224	130700	35630720	4640	4640	4640	4640	0
386	20241224	130600	35630720	4640	4640	4640	4640	0
387	20241224	130500	35630720	4640	4640	4640	4640	0
388	20241224	130400	35630720	4640	4640	4640	4640	0
389	20241224	130300	35630720	4640	4640	4640	4640	0
390	20241224	130200	35630720	4640	4640	4640	4640	0
391	20241224	130100	35630720	4640	4655	4655	4640	400
392	20241224	130000	33772280	4660	4660	4660	4660	0
393	20241224	125900	33772280	4660	4660	4660	4660	0
394	20241224	125800	33772280	4660	4660	4660	4660	0
395	20241224	125700	33772280	4660	4660	4660	4660	0
396	20241224	125600	33772280	4660	4660	4660	4660	0
397	20241224	125500	33772280	4660	4660	4660	4660	0
398	20241224	125400	33772280	4660	4660	4660	4660	0
399	20241224	125300	33772280	4660	4660	4660	4660	0
400	20241224	125200	33772280	4660	4660	4660	4660	0
401	20241224	125100	33772280	4660	4660	4660	4660	0
402	20241224	125000	33772280	4660	4660	4660	4660	0
403	20241224	124900	33772280	4660	4660	4660	4660	0
404	20241224	124800	33772280	4660	4660	4660	4660	0
405	20241224	124700	33772280	4660	4660	4660	4660	0
406	20241224	124600	33772280	4660	4660	4660	4660	0
407	20241224	124500	33772280	4660	4660	4660	4660	0
408	20241224	124400	33772280	4660	4660	4660	4660	0
409	20241224	124300	33772280	4660	4660	4660	4660	0
410	20241224	124200	33772280	4660	4660	4660	4660	0
411	20241224	124100	33772280	4660	4660	4660	4660	0
412	20241224	124000	33772280	4660	4660	4660	4660	3
413	20241224	123900	33758300	4660	4660	4660	4660	0
414	20241224	123800	33758300	4660	4660	4660	4660	0
415	20241224	123700	33758300	4660	4660	4660	4660	0
416	20241224	123600	33758300	4660	4660	4660	4660	0
417	20241224	123500	33758300	4660	4660	4660	4660	0
418	20241224	123400	33758300	4660	4660	4660	4660	0
419	20241224	123300	33758300	4660	4660	4660	4660	0
420	20241224	123200	33758300	4660	4660	4660	4660	0
421	20241224	123100	33758300	4660	4660	4660	4660	0
422	20241224	123000	33758300	4660	4660	4660	4660	0
423	20241224	122900	33758300	4660	4660	4660	4660	24
424	20241224	122800	33646460	4660	4660	4660	4660	0
425	20241224	122700	33646460	4660	4660	4660	4660	1
426	20241224	122600	33641800	4655	4655	4655	4655	0
427	20241224	122500	33641800	4655	4655	4655	4655	0
428	20241224	122400	33641800	4655	4655	4655	4655	1
429	20241224	122300	33637145	4655	4650	4660	4650	5
430	20241224	122200	33613870	4660	4650	4660	4650	3
431	20241224	122100	33599900	4655	4655	4655	4655	0
432	20241224	122000	33599900	4655	4655	4655	4655	0
433	20241224	121900	33599900	4655	4655	4655	4655	0
434	20241224	121800	33599900	4655	4655	4655	4655	0
435	20241224	121700	33599900	4655	4655	4655	4655	0
436	20241224	121600	33599900	4655	4655	4655	4655	0
437	20241224	121500	33599900	4655	4650	4660	4650	3
438	20241224	121400	33585935	4645	4645	4645	4645	0
439	20241224	121300	33585935	4645	4645	4645	4645	0
440	20241224	121200	33585935	4645	4645	4645	4645	0
441	20241224	121100	33585935	4645	4645	4645	4645	0
442	20241224	121000	33585935	4645	4645	4645	4645	0
443	20241224	120900	33585935	4645	4645	4645	4645	0
444	20241224	120800	33585935	4645	4645	4645	4645	0
445	20241224	120700	33585935	4645	4645	4645	4645	0
446	20241224	120600	33585935	4645	4645	4645	4645	0
447	20241224	120500	33585935	4645	4645	4645	4645	0
448	20241224	120400	33585935	4645	4645	4645	4645	1
449	20241224	120300	33581290	4660	4660	4660	4660	0
450	20241224	120200	33581290	4660	4660	4660	4660	0
451	20241224	120100	33581290	4660	4660	4660	4660	0
452	20241224	120000	33581290	4660	4660	4660	4660	0
453	20241224	115900	33581290	4660	4660	4660	4660	0
454	20241224	115800	33581290	4660	4660	4660	4660	0
455	20241224	115700	33581290	4660	4660	4660	4660	0
456	20241224	115600	33581290	4660	4660	4660	4660	0
457	20241224	115500	33581290	4660	4660	4660	4660	0
458	20241224	115400	33581290	4660	4660	4660	4660	0
459	20241224	115300	33581290	4660	4660	4660	4660	0
460	20241224	115200	33581290	4660	4660	4660	4660	0
461	20241224	115100	33581290	4660	4660	4660	4660	0
462	20241224	115000	33581290	4660	4660	4660	4660	0
463	20241224	114900	33581290	4660	4660	4660	4660	0
464	20241224	114800	33581290	4660	4660	4660	4660	0
465	20241224	114700	33581290	4660	4660	4660	4660	0
466	20241224	114600	33581290	4660	4660	4660	4660	0
467	20241224	114500	33581290	4660	4660	4660	4660	0
468	20241224	114400	33581290	4660	4660	4660	4660	0
469	20241224	114300	33581290	4660	4660	4660	4660	0
470	20241224	114200	33581290	4660	4660	4660	4660	1
471	20241224	114100	33576630	4660	4660	4660	4660	0
472	20241224	114000	33576630	4660	4660	4660	4660	0
473	20241224	113900	33576630	4660	4660	4660	4660	0
474	20241224	113800	33576630	4660	4660	4660	4660	0
475	20241224	113700	33576630	4660	4660	4660	4660	1
476	20241224	113600	33571970	4655	4655	4655	4655	0
477	20241224	113500	33571970	4655	4655	4655	4655	0
478	20241224	113400	33571970	4655	4615	4655	4615	2
479	20241224	113300	33562700	4655	4655	4655	4655	2
480	20241224	113200	33553390	4605	4605	4605	4605	129
481	20241224	113100	32959345	4605	4605	4605	4605	0
482	20241224	113000	32959345	4605	4605	4605	4605	111
483	20241224	112900	32448190	4605	4605	4605	4605	0
484	20241224	112800	32448190	4605	4605	4605	4605	0
485	20241224	112700	32448190	4605	4605	4605	4605	0
486	20241224	112600	32448190	4605	4605	4605	4605	0
487	20241224	112500	32448190	4605	4605	4605	4605	2
488	20241224	112400	32438980	4605	4605	4605	4605	0
489	20241224	112300	32438980	4605	4605	4605	4605	3
490	20241224	112200	32425165	4605	4605	4605	4605	0
491	20241224	112100	32425165	4605	4605	4605	4605	1
492	20241224	112000	32420560	4605	4605	4605	4605	0
493	20241224	111900	32420560	4605	4605	4605	4605	0
494	20241224	111800	32420560	4605	4605	4605	4605	14
495	20241224	111700	32356090	4605	4605	4605	4605	0
496	20241224	111600	32356090	4605	4605	4605	4605	0
497	20241224	111500	32356090	4605	4605	4605	4605	2
498	20241224	111400	32346880	4600	4600	4600	4600	0
499	20241224	111300	32346880	4600	4600	4600	4600	1
500	20241224	111200	32342280	4605	4605	4605	4605	0
501	20241224	111100	32342280	4605	4605	4605	4605	6
502	20241224	111000	32314650	4605	4605	4605	4605	19
503	20241224	110900	32227155	4605	4605	4605	4605	0
504	20241224	110800	32227155	4605	4605	4605	4605	22
505	20241224	110700	32125845	4610	4610	4610	4610	0
506	20241224	110600	32125845	4610	4610	4610	4610	0
507	20241224	110500	32125845	4610	4610	4610	4610	0
508	20241224	110400	32125845	4610	4610	4610	4610	69
509	20241224	110300	31807755	4625	4635	4635	4620	623
510	20241224	110200	28924690	4640	4640	4640	4640	0
511	20241224	110100	28924690	4640	4640	4640	4640	0
512	20241224	110000	28924690	4640	4640	4640	4640	0
513	20241224	105900	28924690	4640	4640	4640	4640	0
514	20241224	105800	28924690	4640	4640	4640	4640	0
515	20241224	105700	28924690	4640	4640	4640	4640	0
516	20241224	105600	28924690	4640	4640	4640	4640	0
517	20241224	105500	28924690	4640	4640	4640	4640	0
518	20241224	105400	28924690	4640	4640	4640	4640	0
519	20241224	105300	28924690	4640	4640	4640	4640	0
520	20241224	105200	28924690	4640	4640	4640	4640	0
521	20241224	105100	28924690	4640	4640	4640	4640	0
522	20241224	105000	28924690	4640	4640	4640	4640	0
523	20241224	104900	28924690	4640	4640	4640	4640	0
524	20241224	104800	28924690	4640	4640	4640	4640	0
525	20241224	104700	28924690	4640	4640	4640	4640	0
526	20241224	104600	28924690	4640	4640	4640	4640	54
527	20241224	104500	28674130	4640	4640	4640	4640	0
528	20241224	104400	28674130	4640	4640	4640	4640	0
529	20241224	104300	28674130	4640	4655	4655	4640	456
530	20241224	104200	26554690	4660	4660	4660	4660	24
531	20241224	104100	26442850	4665	4665	4665	4665	0
532	20241224	104000	26442850	4665	4665	4665	4665	0
533	20241224	103900	26442850	4665	4665	4665	4665	10
534	20241224	103800	26396200	4665	4665	4665	4665	0
535	20241224	103700	26396200	4665	4665	4665	4665	0
536	20241224	103600	26396200	4665	4665	4665	4665	0
537	20241224	103500	26396200	4665	4665	4665	4665	0
538	20241224	103400	26396200	4665	4665	4665	4665	0
539	20241224	103300	26396200	4665	4665	4665	4665	0
540	20241224	103200	26396200	4665	4665	4665	4665	0
541	20241224	103100	26396200	4665	4665	4665	4665	0
542	20241224	103000	26396200	4665	4665	4665	4665	0
543	20241224	102900	26396200	4665	4665	4665	4665	0
544	20241224	102800	26396200	4665	4665	4665	4665	0
545	20241224	102700	26396200	4665	4665	4665	4665	0
546	20241224	102600	26396200	4665	4665	4665	4665	0
547	20241224	102500	26396200	4665	4665	4665	4665	4
548	20241224	102400	26377540	4665	4660	4665	4660	4
549	20241224	102300	26358885	4665	4665	4665	4665	0
550	20241224	102200	26358885	4665	4665	4665	4665	1
551	20241224	102100	26354220	4660	4660	4660	4660	0
552	20241224	102000	26354220	4660	4660	4660	4660	0
553	20241224	101900	26354220	4660	4660	4660	4660	200
554	20241224	101800	25422220	4665	4665	4665	4665	0
555	20241224	101700	25422220	4665	4665	4665	4665	0
556	20241224	101600	25422220	4665	4665	4665	4665	0
557	20241224	101500	25422220	4665	4665	4665	4665	0
558	20241224	101400	25422220	4665	4665	4665	4665	0
559	20241224	101300	25422220	4665	4665	4665	4665	0
560	20241224	101200	25422220	4665	4665	4665	4665	0
561	20241224	101100	25422220	4665	4660	4665	4660	16
562	20241224	101000	25347610	4660	4660	4660	4655	277
563	20241224	100900	24056865	4655	4655	4655	4655	1
564	20241224	100800	24052210	4660	4660	4660	4660	0
565	20241224	100700	24052210	4660	4660	4660	4660	20
566	20241224	100600	23959010	4640	4640	4660	4640	10
567	20241224	100500	23912530	4635	4660	4660	4635	52
568	20241224	100400	23671435	4640	4640	4640	4640	0
569	20241224	100300	23671435	4640	4640	4640	4640	0
570	20241224	100200	23671435	4640	4640	4640	4640	0
571	20241224	100100	23671435	4640	4640	4640	4640	0
572	20241224	100000	23671435	4640	4640	4640	4640	0
573	20241224	095900	23671435	4640	4640	4640	4640	0
574	20241224	095800	23671435	4640	4640	4640	4640	0
575	20241224	095700	23671435	4640	4650	4660	4640	2094
576	20241224	095600	13923930	4660	4660	4660	4660	0
577	20241224	095500	13923930	4660	4660	4660	4660	0
578	20241224	095400	13923930	4660	4660	4660	4660	0
579	20241224	095300	13923930	4660	4660	4660	4660	0
580	20241224	095200	13923930	4660	4640	4660	4640	1089
581	20241224	095100	8860380	4640	4640	4640	4640	0
582	20241224	095000	8860380	4640	4640	4640	4640	0
583	20241224	094900	8860380	4640	4640	4640	4640	0
584	20241224	094800	8860380	4640	4640	4640	4640	0
585	20241224	094700	8860380	4640	4640	4640	4640	0
586	20241224	094600	8860380	4640	4640	4640	4640	55
587	20241224	094500	8605180	4640	4640	4640	4640	0
588	20241224	094400	8605180	4640	4640	4640	4640	1
589	20241224	094300	8600540	4640	4640	4640	4640	1
590	20241224	094200	8595900	4640	4640	4640	4640	0
591	20241224	094100	8595900	4640	4640	4640	4640	0
592	20241224	094000	8595900	4640	4640	4640	4640	0
593	20241224	093900	8595900	4640	4640	4640	4640	0
594	20241224	093800	8595900	4640	4640	4640	4640	0
595	20241224	093700	8595900	4640	4640	4640	4640	0
596	20241224	093600	8595900	4640	4640	4640	4640	0
597	20241224	093500	8595900	4640	4640	4640	4640	100
598	20241224	093400	8131900	4640	4640	4640	4640	0
599	20241224	093300	8131900	4640	4640	4640	4640	0
600	20241224	093200	8131900	4640	4640	4640	4640	0
601	20241224	093100	8131900	4640	4640	4640	4640	0
602	20241224	093000	8131900	4640	4640	4640	4640	0
603	20241224	092900	8131900	4640	4640	4640	4640	0
604	20241224	092800	8131900	4640	4640	4640	4640	0
605	20241224	092700	8131900	4640	4640	4640	4640	0
606	20241224	092600	8131900	4640	4640	4640	4640	29
607	20241224	092500	7997340	4635	4635	4635	4635	0
608	20241224	092400	7997340	4635	4635	4635	4635	0
609	20241224	092300	7997340	4635	4635	4635	4635	0
610	20241224	092200	7997340	4635	4635	4635	4635	0
611	20241224	092100	7997340	4635	4640	4640	4635	112
612	20241224	092000	7478170	4635	4635	4635	4635	0
613	20241224	091900	7478170	4635	4655	4655	4635	1563
614	20241224	091800	223105	4655	4655	4655	4655	1
615	20241224	091700	218450	4655	4655	4655	4655	0
616	20241224	091600	218450	4655	4655	4655	4655	0
617	20241224	091500	218450	4655	4655	4655	4655	0
618	20241224	091400	218450	4655	4655	4655	4655	0
619	20241224	091300	218450	4655	4655	4655	4655	0
620	20241224	091200	218450	4655	4655	4655	4655	0
621	20241224	091100	218450	4655	4655	4655	4655	30
622	20241224	091000	78800	4640	4640	4640	4640	0
623	20241224	090900	78800	4640	4640	4640	4640	0
624	20241224	090800	78800	4640	4640	4640	4640	0
625	20241224	090700	78800	4640	4640	4640	4640	1
626	20241224	090600	74160	4635	4635	4635	4635	0
627	20241224	090500	74160	4635	4635	4635	4635	0
628	20241224	090400	74160	4635	4635	4635	4635	0
629	20241224	090300	74160	4635	4635	4635	4635	1
630	20241224	090200	69525	4635	4635	4635	4635	0
631	20241224	090100	69525	4635	4635	4635	4635	0
632	20241224	090000	69525	4635	4635	4635	4635	15