KissMeData/361670/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212900	56912875	4750	4750	4750	4750	2537
3	20241223	212800	56912875	4750	4750	4750	4750	0
4	20241223	212700	56912875	4750	4750	4750	4750	0
5	20241223	212600	56912875	4750	4750	4750	4750	0
6	20241223	212500	56912875	4750	4750	4750	4750	0
7	20241223	212400	56912875	4750	4750	4750	4750	0
8	20241223	212300	56912875	4750	4750	4750	4750	0
9	20241223	212200	56912875	4750	4750	4750	4750	0
10	20241223	212100	56912875	4750	4750	4750	4750	0
11	20241223	212000	56912875	4750	4750	4750	4750	0
12	20241223	211900	56912875	4750	4750	4750	4750	0
13	20241223	211800	56912875	4750	4750	4750	4750	0
14	20241223	211700	56912875	4750	4750	4750	4750	0
15	20241223	211600	56912875	4750	4750	4750	4750	0
16	20241223	211500	56912875	4750	4750	4750	4750	0
17	20241223	211400	56912875	4750	4750	4750	4750	0
18	20241223	211300	56912875	4750	4750	4750	4750	0
19	20241223	211200	56912875	4750	4750	4750	4750	0
20	20241223	211100	56912875	4750	4750	4750	4750	0
21	20241223	211000	56912875	4750	4750	4750	4750	0
22	20241223	210900	56912875	4750	4750	4750	4750	0
23	20241223	210800	56912875	4750	4750	4750	4750	0
24	20241223	210700	56912875	4750	4750	4750	4750	0
25	20241223	210600	56912875	4750	4750	4750	4750	0
26	20241223	210500	56912875	4750	4750	4750	4750	0
27	20241223	210400	56912875	4750	4750	4750	4750	0
28	20241223	210300	56912875	4750	4750	4750	4750	0
29	20241223	210200	56912875	4750	4750	4750	4750	0
30	20241223	210100	56912875	4750	4750	4750	4750	0
31	20241223	210000	56912875	4750	4750	4750	4750	0
32	20241223	205900	56912875	4750	4750	4750	4750	2537
33	20241223	205800	56912875	4750	4750	4750	4750	0
34	20241223	205700	56912875	4750	4750	4750	4750	0
35	20241223	205600	56912875	4750	4750	4750	4750	0
36	20241223	205500	56912875	4750	4750	4750	4750	0
37	20241223	205400	56912875	4750	4750	4750	4750	0
38	20241223	205300	56912875	4750	4750	4750	4750	0
39	20241223	205200	56912875	4750	4750	4750	4750	0
40	20241223	205100	56912875	4750	4750	4750	4750	0
41	20241223	205000	56912875	4750	4750	4750	4750	0
42	20241223	204900	56912875	4750	4750	4750	4750	0
43	20241223	204800	56912875	4750	4750	4750	4750	0
44	20241223	204700	56912875	4750	4750	4750	4750	0
45	20241223	204600	56912875	4750	4750	4750	4750	0
46	20241223	204500	56912875	4750	4750	4750	4750	0
47	20241223	204400	56912875	4750	4750	4750	4750	0
48	20241223	204300	56912875	4750	4750	4750	4750	0
49	20241223	204200	56912875	4750	4750	4750	4750	0
50	20241223	204100	56912875	4750	4750	4750	4750	0
51	20241223	204000	56912875	4750	4750	4750	4750	0
52	20241223	203900	56912875	4750	4750	4750	4750	0
53	20241223	203800	56912875	4750	4750	4750	4750	0
54	20241223	203700	56912875	4750	4750	4750	4750	0
55	20241223	203600	56912875	4750	4750	4750	4750	0
56	20241223	203500	56912875	4750	4750	4750	4750	0
57	20241223	203400	56912875	4750	4750	4750	4750	0
58	20241223	203300	56912875	4750	4750	4750	4750	0
59	20241223	203200	56912875	4750	4750	4750	4750	0
60	20241223	203100	56912875	4750	4750	4750	4750	0
61	20241223	203000	56912875	4750	4750	4750	4750	0
62	20241223	202900	56912875	4750	4750	4750	4750	2537
63	20241223	202800	56912875	4750	4750	4750	4750	0
64	20241223	202700	56912875	4750	4750	4750	4750	0
65	20241223	202600	56912875	4750	4750	4750	4750	0
66	20241223	202500	56912875	4750	4750	4750	4750	0
67	20241223	202400	56912875	4750	4750	4750	4750	0
68	20241223	202300	56912875	4750	4750	4750	4750	0
69	20241223	202200	56912875	4750	4750	4750	4750	0
70	20241223	202100	56912875	4750	4750	4750	4750	0
71	20241223	202000	56912875	4750	4750	4750	4750	0
72	20241223	201900	56912875	4750	4750	4750	4750	0
73	20241223	201800	56912875	4750	4750	4750	4750	0
74	20241223	201700	56912875	4750	4750	4750	4750	0
75	20241223	201600	56912875	4750	4750	4750	4750	0
76	20241223	201500	56912875	4750	4750	4750	4750	0
77	20241223	201400	56912875	4750	4750	4750	4750	0
78	20241223	201300	56912875	4750	4750	4750	4750	0
79	20241223	201200	56912875	4750	4750	4750	4750	0
80	20241223	201100	56912875	4750	4750	4750	4750	0
81	20241223	201000	56912875	4750	4750	4750	4750	0
82	20241223	200900	56912875	4750	4750	4750	4750	0
83	20241223	200800	56912875	4750	4750	4750	4750	0
84	20241223	200700	56912875	4750	4750	4750	4750	0
85	20241223	200600	56912875	4750	4750	4750	4750	0
86	20241223	200500	56912875	4750	4750	4750	4750	0
87	20241223	200400	56912875	4750	4750	4750	4750	0
88	20241223	200300	56912875	4750	4750	4750	4750	0
89	20241223	200200	56912875	4750	4750	4750	4750	0
90	20241223	200100	56912875	4750	4750	4750	4750	0
91	20241223	200000	56912875	4750	4750	4750	4750	0
92	20241223	195900	56912875	4750	4750	4750	4750	2537
93	20241223	195800	56912875	4750	4750	4750	4750	0
94	20241223	195700	56912875	4750	4750	4750	4750	0
95	20241223	195600	56912875	4750	4750	4750	4750	0
96	20241223	195500	56912875	4750	4750	4750	4750	0
97	20241223	195400	56912875	4750	4750	4750	4750	0
98	20241223	195300	56912875	4750	4750	4750	4750	0
99	20241223	195200	56912875	4750	4750	4750	4750	0
100	20241223	195100	56912875	4750	4750	4750	4750	0
101	20241223	195000	56912875	4750	4750	4750	4750	0
102	20241223	194900	56912875	4750	4750	4750	4750	0
103	20241223	194800	56912875	4750	4750	4750	4750	0
104	20241223	194700	56912875	4750	4750	4750	4750	0
105	20241223	194600	56912875	4750	4750	4750	4750	0
106	20241223	194500	56912875	4750	4750	4750	4750	0
107	20241223	194400	56912875	4750	4750	4750	4750	0
108	20241223	194300	56912875	4750	4750	4750	4750	0
109	20241223	194200	56912875	4750	4750	4750	4750	0
110	20241223	194100	56912875	4750	4750	4750	4750	0
111	20241223	194000	56912875	4750	4750	4750	4750	0
112	20241223	193900	56912875	4750	4750	4750	4750	0
113	20241223	193800	56912875	4750	4750	4750	4750	0
114	20241223	193700	56912875	4750	4750	4750	4750	0
115	20241223	193600	56912875	4750	4750	4750	4750	0
116	20241223	193500	56912875	4750	4750	4750	4750	0
117	20241223	193400	56912875	4750	4750	4750	4750	0
118	20241223	193300	56912875	4750	4750	4750	4750	0
119	20241223	193200	56912875	4750	4750	4750	4750	0
120	20241223	193100	56912875	4750	4750	4750	4750	0
121	20241223	193000	56912875	4750	4750	4750	4750	0
122	20241223	192900	56912875	4750	4750	4750	4750	2537
123	20241223	192800	56912875	4750	4750	4750	4750	0
124	20241223	192700	56912875	4750	4750	4750	4750	0
125	20241223	192600	56912875	4750	4750	4750	4750	0
126	20241223	192500	56912875	4750	4750	4750	4750	0
127	20241223	192400	56912875	4750	4750	4750	4750	0
128	20241223	192300	56912875	4750	4750	4750	4750	0
129	20241223	192200	56912875	4750	4750	4750	4750	0
130	20241223	192100	56912875	4750	4750	4750	4750	0
131	20241223	192000	56912875	4750	4750	4750	4750	0
132	20241223	191900	56912875	4750	4750	4750	4750	0
133	20241223	191800	56912875	4750	4750	4750	4750	0
134	20241223	191700	56912875	4750	4750	4750	4750	0
135	20241223	191600	56912875	4750	4750	4750	4750	0
136	20241223	191500	56912875	4750	4750	4750	4750	0
137	20241223	191400	56912875	4750	4750	4750	4750	0
138	20241223	191300	56912875	4750	4750	4750	4750	0
139	20241223	191200	56912875	4750	4750	4750	4750	0
140	20241223	191100	56912875	4750	4750	4750	4750	0
141	20241223	191000	56912875	4750	4750	4750	4750	0
142	20241223	190900	56912875	4750	4750	4750	4750	0
143	20241223	190800	56912875	4750	4750	4750	4750	0
144	20241223	190700	56912875	4750	4750	4750	4750	0
145	20241223	190600	56912875	4750	4750	4750	4750	0
146	20241223	190500	56912875	4750	4750	4750	4750	0
147	20241223	190400	56912875	4750	4750	4750	4750	0
148	20241223	190300	56912875	4750	4750	4750	4750	0
149	20241223	190200	56912875	4750	4750	4750	4750	0
150	20241223	190100	56912875	4750	4750	4750	4750	0
151	20241223	190000	56912875	4750	4750	4750	4750	0
152	20241223	185900	56912875	4750	4750	4750	4750	2537
153	20241223	185800	56912875	4750	4750	4750	4750	0
154	20241223	185700	56912875	4750	4750	4750	4750	0
155	20241223	185600	56912875	4750	4750	4750	4750	0
156	20241223	185500	56912875	4750	4750	4750	4750	0
157	20241223	185400	56912875	4750	4750	4750	4750	0
158	20241223	185300	56912875	4750	4750	4750	4750	0
159	20241223	185200	56912875	4750	4750	4750	4750	0
160	20241223	185100	56912875	4750	4750	4750	4750	0
161	20241223	185000	56912875	4750	4750	4750	4750	0
162	20241223	184900	56912875	4750	4750	4750	4750	0
163	20241223	184800	56912875	4750	4750	4750	4750	0
164	20241223	184700	56912875	4750	4750	4750	4750	0
165	20241223	184600	56912875	4750	4750	4750	4750	0
166	20241223	184500	56912875	4750	4750	4750	4750	0
167	20241223	184400	56912875	4750	4750	4750	4750	0
168	20241223	184300	56912875	4750	4750	4750	4750	0
169	20241223	184200	56912875	4750	4750	4750	4750	0
170	20241223	184100	56912875	4750	4750	4750	4750	0
171	20241223	184000	56912875	4750	4750	4750	4750	0
172	20241223	183900	56912875	4750	4750	4750	4750	0
173	20241223	183800	56912875	4750	4750	4750	4750	0
174	20241223	183700	56912875	4750	4750	4750	4750	0
175	20241223	183600	56912875	4750	4750	4750	4750	0
176	20241223	183500	56912875	4750	4750	4750	4750	0
177	20241223	183400	56912875	4750	4750	4750	4750	0
178	20241223	183300	56912875	4750	4750	4750	4750	0
179	20241223	183200	56912875	4750	4750	4750	4750	0
180	20241223	183100	56912875	4750	4750	4750	4750	0
181	20241223	183000	56912875	4750	4750	4750	4750	0
182	20241223	182900	56912875	4750	4750	4750	4750	2537
183	20241223	182800	56912875	4750	4750	4750	4750	0
184	20241223	182700	56912875	4750	4750	4750	4750	0
185	20241223	182600	56912875	4750	4750	4750	4750	0
186	20241223	182500	56912875	4750	4750	4750	4750	0
187	20241223	182400	56912875	4750	4750	4750	4750	0
188	20241223	182300	56912875	4750	4750	4750	4750	0
189	20241223	182200	56912875	4750	4750	4750	4750	0
190	20241223	182100	56912875	4750	4750	4750	4750	0
191	20241223	182000	56912875	4750	4750	4750	4750	0
192	20241223	181900	56912875	4750	4750	4750	4750	0
193	20241223	181800	56912875	4750	4750	4750	4750	0
194	20241223	181700	56912875	4750	4750	4750	4750	0
195	20241223	181600	56912875	4750	4750	4750	4750	0
196	20241223	181500	56912875	4750	4750	4750	4750	0
197	20241223	181400	56912875	4750	4750	4750	4750	0
198	20241223	181300	56912875	4750	4750	4750	4750	0
199	20241223	181200	56912875	4750	4750	4750	4750	0
200	20241223	181100	56912875	4750	4750	4750	4750	0
201	20241223	181000	56912875	4750	4750	4750	4750	0
202	20241223	180900	56912875	4750	4750	4750	4750	0
203	20241223	180800	56912875	4750	4750	4750	4750	0
204	20241223	180700	56912875	4750	4750	4750	4750	0
205	20241223	180600	56912875	4750	4750	4750	4750	0
206	20241223	180500	56912875	4750	4750	4750	4750	0
207	20241223	180400	56912875	4750	4750	4750	4750	0
208	20241223	180300	56912875	4750	4750	4750	4750	0
209	20241223	180200	56912875	4750	4750	4750	4750	0
210	20241223	180100	56912875	4750	4750	4750	4750	0
211	20241223	180000	56912875	4750	4750	4750	4750	0
212	20241223	175900	56912875	4750	4750	4750	4750	2537
213	20241223	175800	56912875	4750	4750	4750	4750	0
214	20241223	175700	56912875	4750	4750	4750	4750	0
215	20241223	175600	56912875	4750	4750	4750	4750	0
216	20241223	175500	56912875	4750	4750	4750	4750	0
217	20241223	175400	56912875	4750	4750	4750	4750	0
218	20241223	175300	56912875	4750	4750	4750	4750	0
219	20241223	175200	56912875	4750	4750	4750	4750	0
220	20241223	175100	56912875	4750	4750	4750	4750	0
221	20241223	175000	56912875	4750	4750	4750	4750	0
222	20241223	174900	56912875	4750	4750	4750	4750	0
223	20241223	174800	56912875	4750	4750	4750	4750	0
224	20241223	174700	56912875	4750	4750	4750	4750	0
225	20241223	174600	56912875	4750	4750	4750	4750	0
226	20241223	174500	56912875	4750	4750	4750	4750	0
227	20241223	174400	56912875	4750	4750	4750	4750	0
228	20241223	174300	56912875	4750	4750	4750	4750	0
229	20241223	174200	56912875	4750	4750	4750	4750	0
230	20241223	174100	56912875	4750	4750	4750	4750	0
231	20241223	174000	56912875	4750	4750	4750	4750	0
232	20241223	173900	56912875	4750	4750	4750	4750	0
233	20241223	173800	56912875	4750	4750	4750	4750	0
234	20241223	173700	56912875	4750	4750	4750	4750	0
235	20241223	173600	56912875	4750	4750	4750	4750	0
236	20241223	173500	56912875	4750	4750	4750	4750	0
237	20241223	173400	56912875	4750	4750	4750	4750	0
238	20241223	173300	56912875	4750	4750	4750	4750	0
239	20241223	173200	56912875	4750	4750	4750	4750	0
240	20241223	173100	56912875	4750	4750	4750	4750	0
241	20241223	173000	56912875	4750	4750	4750	4750	0
242	20241223	172900	56912875	4750	4750	4750	4750	2537
243	20241223	172800	56912875	4750	4750	4750	4750	0
244	20241223	172700	56912875	4750	4750	4750	4750	0
245	20241223	172600	56912875	4750	4750	4750	4750	0
246	20241223	172500	56912875	4750	4750	4750	4750	0
247	20241223	172400	56912875	4750	4750	4750	4750	0
248	20241223	172300	56912875	4750	4750	4750	4750	0
249	20241223	172200	56912875	4750	4750	4750	4750	0
250	20241223	172100	56912875	4750	4750	4750	4750	0
251	20241223	172000	56912875	4750	4750	4750	4750	0
252	20241223	171900	56912875	4750	4750	4750	4750	0
253	20241223	171800	56912875	4750	4750	4750	4750	0
254	20241223	171700	56912875	4750	4750	4750	4750	0
255	20241223	171600	56912875	4750	4750	4750	4750	0
256	20241223	171500	56912875	4750	4750	4750	4750	0
257	20241223	171400	56912875	4750	4750	4750	4750	0
258	20241223	171300	56912875	4750	4750	4750	4750	0
259	20241223	171200	56912875	4750	4750	4750	4750	0
260	20241223	171100	56912875	4750	4750	4750	4750	0
261	20241223	171000	56912875	4750	4750	4750	4750	0
262	20241223	170900	56912875	4750	4750	4750	4750	0
263	20241223	170800	56912875	4750	4750	4750	4750	0
264	20241223	170700	56912875	4750	4750	4750	4750	0
265	20241223	170600	56912875	4750	4750	4750	4750	0
266	20241223	170500	56912875	4750	4750	4750	4750	0
267	20241223	170400	56912875	4750	4750	4750	4750	0
268	20241223	170300	56912875	4750	4750	4750	4750	0
269	20241223	170200	56912875	4750	4750	4750	4750	0
270	20241223	170100	56912875	4750	4750	4750	4750	0
271	20241223	170000	56912875	4750	4750	4750	4750	0
272	20241223	165900	56912875	4750	4750	4750	4750	2537
273	20241223	165800	56912875	4750	4750	4750	4750	0
274	20241223	165700	56912875	4750	4750	4750	4750	0
275	20241223	165600	56912875	4750	4750	4750	4750	0
276	20241223	165500	56912875	4750	4750	4750	4750	0
277	20241223	165400	56912875	4750	4750	4750	4750	0
278	20241223	165300	56912875	4750	4750	4750	4750	0
279	20241223	165200	56912875	4750	4750	4750	4750	0
280	20241223	165100	56912875	4750	4750	4750	4750	0
281	20241223	165000	56912875	4750	4750	4750	4750	0
282	20241223	164900	56912875	4750	4750	4750	4750	0
283	20241223	164800	56912875	4750	4750	4750	4750	0
284	20241223	164700	56912875	4750	4750	4750	4750	0
285	20241223	164600	56912875	4750	4750	4750	4750	0
286	20241223	164500	56912875	4750	4750	4750	4750	0
287	20241223	164400	56912875	4750	4750	4750	4750	0
288	20241223	164300	56912875	4750	4750	4750	4750	0
289	20241223	164200	56912875	4750	4750	4750	4750	0
290	20241223	164100	56912875	4750	4750	4750	4750	0
291	20241223	164000	56912875	4750	4750	4750	4750	0
292	20241223	163900	56912875	4750	4750	4750	4750	0
293	20241223	163800	56912875	4750	4750	4750	4750	0
294	20241223	163700	56912875	4750	4750	4750	4750	0
295	20241223	163600	56912875	4750	4750	4750	4750	0
296	20241223	163500	56912875	4750	4750	4750	4750	0
297	20241223	163400	56912875	4750	4750	4750	4750	0
298	20241223	163300	56912875	4750	4750	4750	4750	0
299	20241223	163200	56912875	4750	4750	4750	4750	0
300	20241223	163100	56912875	4750	4750	4750	4750	0
301	20241223	163000	56912875	4750	4750	4750	4750	0
302	20241223	162900	56912875	4750	4750	4750	4750	2537
303	20241223	162800	56912875	4750	4750	4750	4750	0
304	20241223	162700	56912875	4750	4750	4750	4750	0
305	20241223	162600	56912875	4750	4750	4750	4750	0
306	20241223	162500	56912875	4750	4750	4750	4750	0
307	20241223	162400	56912875	4750	4750	4750	4750	0
308	20241223	162300	56912875	4750	4750	4750	4750	0
309	20241223	162200	56912875	4750	4750	4750	4750	0
310	20241223	162100	56912875	4750	4750	4750	4750	0
311	20241223	162000	56912875	4750	4750	4750	4750	0
312	20241223	161900	56912875	4750	4750	4750	4750	0
313	20241223	161800	56912875	4750	4750	4750	4750	0
314	20241223	161700	56912875	4750	4750	4750	4750	0
315	20241223	161600	56912875	4750	4750	4750	4750	0
316	20241223	161500	56912875	4750	4750	4750	4750	0
317	20241223	161400	56912875	4750	4750	4750	4750	0
318	20241223	161300	56912875	4750	4750	4750	4750	0
319	20241223	161200	56912875	4750	4750	4750	4750	0
320	20241223	161100	56912875	4750	4750	4750	4750	0
321	20241223	161000	56912875	4750	4750	4750	4750	0
322	20241223	160900	56912875	4750	4750	4750	4750	0
323	20241223	160800	56912875	4750	4750	4750	4750	0
324	20241223	160700	56912875	4750	4750	4750	4750	0
325	20241223	160600	56912875	4750	4750	4750	4750	0
326	20241223	160500	56912875	4750	4750	4750	4750	0
327	20241223	160400	56912875	4750	4750	4750	4750	0
328	20241223	160300	56912875	4750	4750	4750	4750	0
329	20241223	160200	56912875	4750	4750	4750	4750	0
330	20241223	160100	56912875	4750	4750	4750	4750	0
331	20241223	160000	56912875	4750	4750	4750	4750	0
332	20241223	155900	56912875	4750	4750	4750	4750	2537
333	20241223	155800	56912875	4750	4750	4750	4750	0
334	20241223	155700	56912875	4750	4750	4750	4750	0
335	20241223	155600	56912875	4750	4750	4750	4750	0
336	20241223	155500	56912875	4750	4750	4750	4750	0
337	20241223	155400	56912875	4750	4750	4750	4750	0
338	20241223	155300	56912875	4750	4750	4750	4750	0
339	20241223	155200	56912875	4750	4750	4750	4750	0
340	20241223	155100	56912875	4750	4750	4750	4750	0
341	20241223	155000	56912875	4750	4750	4750	4750	0
342	20241223	154900	56912875	4750	4750	4750	4750	0
343	20241223	154800	56912875	4750	4750	4750	4750	0
344	20241223	154700	56912875	4750	4750	4750	4750	0
345	20241223	154600	56912875	4750	4750	4750	4750	0
346	20241223	154500	56912875	4750	4750	4750	4750	0
347	20241223	154400	56912875	4750	4750	4750	4750	0
348	20241223	154300	56912875	4750	4750	4750	4750	0
349	20241223	154200	56912875	4750	4750	4750	4750	0
350	20241223	154100	56912875	4750	4750	4750	4750	0
351	20241223	154000	56912875	4750	4750	4750	4750	0
352	20241223	153900	56912875	4750	4750	4750	4750	0
353	20241223	153800	56912875	4750	4750	4750	4750	0
354	20241223	153700	56912875	4750	4750	4750	4750	0
355	20241223	153600	56912875	4750	4750	4750	4750	0
356	20241223	153500	56912875	4750	4750	4750	4750	0
357	20241223	153400	56912875	4750	4750	4750	4750	0
358	20241223	153300	56912875	4750	4750	4750	4750	0
359	20241223	153200	56912875	4750	4750	4750	4750	0
360	20241223	153100	56912875	4750	4750	4750	4750	0
361	20241223	153000	56912875	4750	4750	4750	4750	2537
362	20241223	152900	44862125	4800	4800	4800	4800	0
363	20241223	152800	44862125	4800	4800	4800	4800	0
364	20241223	152700	44862125	4800	4800	4800	4800	0
365	20241223	152600	44862125	4800	4800	4800	4800	0
366	20241223	152500	44862125	4800	4800	4800	4800	0
367	20241223	152400	44862125	4800	4800	4800	4800	0
368	20241223	152300	44862125	4800	4800	4800	4800	0
369	20241223	152200	44862125	4800	4800	4800	4800	0
370	20241223	152100	44862125	4800	4800	4800	4800	0
371	20241223	152000	44862125	4800	4800	4800	4800	0
372	20241223	151900	44862125	4800	4800	4800	4800	1004
373	20241223	151800	40042925	4800	4815	4815	4800	1509
374	20241223	151700	32783855	4815	4815	4815	4815	0
375	20241223	151600	32783855	4815	4820	4820	4815	15
376	20241223	151500	32711620	4815	4815	4815	4815	0
377	20241223	151400	32711620	4815	4815	4815	4815	0
378	20241223	151300	32711620	4815	4815	4815	4815	0
379	20241223	151200	32711620	4815	4815	4815	4815	0
380	20241223	151100	32711620	4815	4815	4815	4815	0
381	20241223	151000	32711620	4815	4815	4815	4815	0
382	20241223	150900	32711620	4815	4815	4815	4815	0
383	20241223	150800	32711620	4815	4815	4815	4815	0
384	20241223	150700	32711620	4815	4815	4815	4815	0
385	20241223	150600	32711620	4815	4815	4815	4815	100
386	20241223	150500	32230120	4815	4815	4815	4815	0
387	20241223	150400	32230120	4815	4815	4815	4815	0
388	20241223	150300	32230120	4815	4815	4815	4815	1
389	20241223	150200	32225305	4815	4815	4815	4815	10
390	20241223	150100	32177155	4815	4825	4825	4815	10
391	20241223	150000	32128985	4825	4825	4825	4825	0
392	20241223	145900	32128985	4825	4825	4825	4825	2
393	20241223	145800	32119335	4815	4815	4815	4815	204
394	20241223	145700	31137075	4810	4810	4810	4810	0
395	20241223	145600	31137075	4810	4810	4810	4810	0
396	20241223	145500	31137075	4810	4810	4810	4810	0
397	20241223	145400	31137075	4810	4810	4810	4810	0
398	20241223	145300	31137075	4810	4810	4810	4810	0
399	20241223	145200	31137075	4810	4810	4810	4810	0
400	20241223	145100	31137075	4810	4810	4810	4810	0
401	20241223	145000	31137075	4810	4810	4810	4810	0
402	20241223	144900	31137075	4810	4810	4810	4810	0
403	20241223	144800	31137075	4810	4810	4810	4810	0
404	20241223	144700	31137075	4810	4810	4810	4810	0
405	20241223	144600	31137075	4810	4810	4810	4810	0
406	20241223	144500	31137075	4810	4810	4810	4810	0
407	20241223	144400	31137075	4810	4810	4810	4810	0
408	20241223	144300	31137075	4810	4815	4815	4810	2
409	20241223	144200	31127450	4820	4820	4820	4820	0
410	20241223	144100	31127450	4820	4820	4820	4820	0
411	20241223	144000	31127450	4820	4820	4820	4820	0
412	20241223	143900	31127450	4820	4820	4820	4820	0
413	20241223	143800	31127450	4820	4820	4820	4820	0
414	20241223	143700	31127450	4820	4820	4820	4820	0
415	20241223	143600	31127450	4820	4820	4820	4820	0
416	20241223	143500	31127450	4820	4820	4820	4820	0
417	20241223	143400	31127450	4820	4820	4820	4820	0
418	20241223	143300	31127450	4820	4820	4820	4820	0
419	20241223	143200	31127450	4820	4820	4820	4820	1
420	20241223	143100	31122630	4820	4820	4820	4820	0
421	20241223	143000	31122630	4820	4820	4820	4820	0
422	20241223	142900	31122630	4820	4820	4820	4820	4
423	20241223	142800	31103350	4820	4820	4820	4820	0
424	20241223	142700	31103350	4820	4820	4820	4820	0
425	20241223	142600	31103350	4820	4820	4820	4820	0
426	20241223	142500	31103350	4820	4820	4820	4820	0
427	20241223	142400	31103350	4820	4820	4820	4820	0
428	20241223	142300	31103350	4820	4820	4820	4820	0
429	20241223	142200	31103350	4820	4820	4820	4820	0
430	20241223	142100	31103350	4820	4820	4820	4820	0
431	20241223	142000	31103350	4820	4820	4820	4820	0
432	20241223	141900	31103350	4820	4820	4820	4820	0
433	20241223	141800	31103350	4820	4820	4820	4820	0
434	20241223	141700	31103350	4820	4820	4820	4820	0
435	20241223	141600	31103350	4820	4820	4820	4820	1
436	20241223	141500	31098530	4820	4820	4820	4820	4
437	20241223	141400	31079250	4820	4820	4820	4820	0
438	20241223	141300	31079250	4820	4820	4820	4820	0
439	20241223	141200	31079250	4820	4820	4820	4820	0
440	20241223	141100	31079250	4820	4820	4820	4820	0
441	20241223	141000	31079250	4820	4820	4820	4820	0
442	20241223	140900	31079250	4820	4820	4820	4820	0
443	20241223	140800	31079250	4820	4820	4820	4820	53
444	20241223	140700	30823790	4810	4810	4810	4810	0
445	20241223	140600	30823790	4810	4810	4810	4810	0
446	20241223	140500	30823790	4810	4810	4810	4810	2
447	20241223	140400	30814170	4770	4770	4770	4770	101
448	20241223	140300	30332400	4775	4780	4780	4775	365
449	20241223	140200	28589210	4780	4780	4780	4780	10
450	20241223	140100	28541410	4820	4820	4820	4820	0
451	20241223	140000	28541410	4820	4820	4820	4820	2
452	20241223	135900	28531770	4820	4820	4820	4820	1
453	20241223	135800	28526950	4840	4840	4840	4840	0
454	20241223	135700	28526950	4840	4840	4840	4840	0
455	20241223	135600	28526950	4840	4840	4840	4840	0
456	20241223	135500	28526950	4840	4840	4840	4840	0
457	20241223	135400	28526950	4840	4840	4840	4840	0
458	20241223	135300	28526950	4840	4840	4840	4840	0
459	20241223	135200	28526950	4840	4840	4840	4840	0
460	20241223	135100	28526950	4840	4840	4840	4840	0
461	20241223	135000	28526950	4840	4840	4840	4840	0
462	20241223	134900	28526950	4840	4840	4840	4840	0
463	20241223	134800	28526950	4840	4840	4840	4840	0
464	20241223	134700	28526950	4840	4840	4840	4840	0
465	20241223	134600	28526950	4840	4840	4840	4840	0
466	20241223	134500	28526950	4840	4840	4840	4840	0
467	20241223	134400	28526950	4840	4780	4840	4760	195
468	20241223	134300	27598470	4790	4810	4810	4790	1373
469	20241223	134200	21010245	4810	4810	4810	4810	0
470	20241223	134100	21010245	4810	4835	4835	4810	1000
471	20241223	134000	16196855	4835	4835	4835	4835	0
472	20241223	133900	16196855	4835	4835	4835	4835	0
473	20241223	133800	16196855	4835	4835	4835	4835	12
474	20241223	133700	16138835	4835	4835	4835	4835	0
475	20241223	133600	16138835	4835	4835	4835	4835	0
476	20241223	133500	16138835	4835	4835	4835	4835	160
477	20241223	133400	15365235	4855	4855	4855	4855	0
478	20241223	133300	15365235	4855	4855	4855	4855	0
479	20241223	133200	15365235	4855	4855	4855	4855	1
480	20241223	133100	15360380	4835	4835	4835	4835	0
481	20241223	133000	15360380	4835	4835	4835	4835	0
482	20241223	132900	15360380	4835	4835	4835	4835	0
483	20241223	132800	15360380	4835	4835	4835	4835	0
484	20241223	132700	15360380	4835	4835	4835	4835	0
485	20241223	132600	15360380	4835	4835	4835	4835	0
486	20241223	132500	15360380	4835	4835	4835	4835	0
487	20241223	132400	15360380	4835	4835	4835	4835	0
488	20241223	132300	15360380	4835	4835	4835	4835	0
489	20241223	132200	15360380	4835	4835	4835	4835	8
490	20241223	132100	15321700	4855	4855	4855	4855	0
491	20241223	132000	15321700	4855	4855	4855	4855	0
492	20241223	131900	15321700	4855	4855	4855	4855	20
493	20241223	131800	15224600	4855	4855	4855	4855	0
494	20241223	131700	15224600	4855	4855	4855	4855	0
495	20241223	131600	15224600	4855	4855	4855	4855	0
496	20241223	131500	15224600	4855	4855	4855	4855	0
497	20241223	131400	15224600	4855	4855	4855	4855	0
498	20241223	131300	15224600	4855	4855	4855	4855	0
499	20241223	131200	15224600	4855	4855	4855	4855	0
500	20241223	131100	15224600	4855	4855	4855	4855	1
501	20241223	131000	15219745	4855	4855	4855	4855	0
502	20241223	130900	15219745	4855	4855	4855	4855	0
503	20241223	130800	15219745	4855	4855	4855	4855	0
504	20241223	130700	15219745	4855	4855	4855	4855	0
505	20241223	130600	15219745	4855	4855	4855	4855	0
506	20241223	130500	15219745	4855	4855	4855	4855	0
507	20241223	130400	15219745	4855	4855	4855	4855	2
508	20241223	130300	15210035	4830	4830	4830	4830	0
509	20241223	130200	15210035	4830	4830	4830	4830	0
510	20241223	130100	15210035	4830	4830	4830	4830	0
511	20241223	130000	15210035	4830	4830	4830	4830	0
512	20241223	125900	15210035	4830	4830	4830	4830	0
513	20241223	125800	15210035	4830	4830	4830	4830	0
514	20241223	125700	15210035	4830	4830	4830	4830	0
515	20241223	125600	15210035	4830	4830	4830	4830	0
516	20241223	125500	15210035	4830	4830	4830	4830	0
517	20241223	125400	15210035	4830	4830	4830	4830	0
518	20241223	125300	15210035	4830	4830	4830	4830	0
519	20241223	125200	15210035	4830	4830	4830	4830	0
520	20241223	125100	15210035	4830	4830	4830	4830	0
521	20241223	125000	15210035	4830	4850	4850	4830	204
522	20241223	124900	14223670	4855	4855	4855	4855	0
523	20241223	124800	14223670	4855	4855	4855	4855	0
524	20241223	124700	14223670	4855	4855	4855	4855	1
525	20241223	124600	14218815	4855	4855	4855	4855	0
526	20241223	124500	14218815	4855	4855	4855	4855	0
527	20241223	124400	14218815	4855	4855	4855	4855	0
528	20241223	124300	14218815	4855	4855	4855	4855	0
529	20241223	124200	14218815	4855	4855	4855	4855	0
530	20241223	124100	14218815	4855	4855	4855	4855	0
531	20241223	124000	14218815	4855	4855	4855	4855	0
532	20241223	123900	14218815	4855	4855	4855	4855	0
533	20241223	123800	14218815	4855	4855	4855	4855	0
534	20241223	123700	14218815	4855	4855	4855	4855	1
535	20241223	123600	14213960	4840	4840	4840	4840	0
536	20241223	123500	14213960	4840	4840	4840	4840	2
537	20241223	123400	14204280	4840	4840	4840	4840	0
538	20241223	123300	14204280	4840	4840	4840	4840	0
539	20241223	123200	14204280	4840	4840	4840	4840	0
540	20241223	123100	14204280	4840	4840	4840	4840	0
541	20241223	123000	14204280	4840	4840	4840	4840	0
542	20241223	122900	14204280	4840	4840	4840	4840	1
543	20241223	122800	14199440	4835	4835	4835	4835	0
544	20241223	122700	14199440	4835	4835	4835	4835	0
545	20241223	122600	14199440	4835	4835	4835	4835	0
546	20241223	122500	14199440	4835	4835	4835	4835	0
547	20241223	122400	14199440	4835	4835	4835	4835	0
548	20241223	122300	14199440	4835	4835	4835	4835	0
549	20241223	122200	14199440	4835	4835	4835	4835	0
550	20241223	122100	14199440	4835	4835	4835	4835	0
551	20241223	122000	14199440	4835	4835	4835	4835	0
552	20241223	121900	14199440	4835	4835	4835	4835	63
553	20241223	121800	13894835	4835	4835	4835	4835	0
554	20241223	121700	13894835	4835	4835	4835	4835	0
555	20241223	121600	13894835	4835	4835	4835	4835	0
556	20241223	121500	13894835	4835	4840	4840	4835	22
557	20241223	121400	13788365	4840	4840	4840	4840	0
558	20241223	121300	13788365	4840	4840	4840	4840	0
559	20241223	121200	13788365	4840	4840	4840	4840	0
560	20241223	121100	13788365	4840	4840	4840	4840	0
561	20241223	121000	13788365	4840	4840	4840	4840	0
562	20241223	120900	13788365	4840	4840	4840	4840	0
563	20241223	120800	13788365	4840	4840	4840	4840	0
564	20241223	120700	13788365	4840	4840	4840	4840	1
565	20241223	120600	13783525	4840	4840	4840	4840	0
566	20241223	120500	13783525	4840	4840	4840	4840	0
567	20241223	120400	13783525	4840	4840	4840	4840	0
568	20241223	120300	13783525	4840	4840	4840	4840	0
569	20241223	120200	13783525	4840	4840	4840	4840	0
570	20241223	120100	13783525	4840	4840	4840	4840	0
571	20241223	120000	13783525	4840	4840	4840	4840	0
572	20241223	115900	13783525	4840	4840	4840	4840	3
573	20241223	115800	13769005	4840	4840	4840	4840	0
574	20241223	115700	13769005	4840	4840	4840	4840	0
575	20241223	115600	13769005	4840	4840	4840	4840	0
576	20241223	115500	13769005	4840	4840	4840	4840	0
577	20241223	115400	13769005	4840	4840	4840	4840	0
578	20241223	115300	13769005	4840	4840	4840	4840	0
579	20241223	115200	13769005	4840	4840	4840	4840	0
580	20241223	115100	13769005	4840	4840	4840	4840	0
581	20241223	115000	13769005	4840	4840	4840	4840	14
582	20241223	114900	13701245	4840	4840	4840	4840	60
583	20241223	114800	13410845	4840	4840	4840	4840	0
584	20241223	114700	13410845	4840	4840	4840	4840	0
585	20241223	114600	13410845	4840	4840	4840	4840	0
586	20241223	114500	13410845	4840	4840	4840	4840	103
587	20241223	114400	12912325	4840	4840	4840	4840	50
588	20241223	114300	12670325	4840	4840	4840	4840	0
589	20241223	114200	12670325	4840	4840	4840	4840	0
590	20241223	114100	12670325	4840	4840	4840	4840	1
591	20241223	114000	12665485	4840	4840	4840	4840	0
592	20241223	113900	12665485	4840	4840	4840	4840	0
593	20241223	113800	12665485	4840	4840	4840	4840	0
594	20241223	113700	12665485	4840	4840	4840	4840	0
595	20241223	113600	12665485	4840	4840	4840	4840	0
596	20241223	113500	12665485	4840	4840	4840	4840	0
597	20241223	113400	12665485	4840	4840	4840	4840	0
598	20241223	113300	12665485	4840	4840	4840	4840	0
599	20241223	113200	12665485	4840	4840	4840	4840	0
600	20241223	113100	12665485	4840	4840	4840	4840	0
601	20241223	113000	12665485	4840	4840	4840	4840	0
602	20241223	112900	12665485	4840	4840	4840	4840	4
603	20241223	112800	12646125	4840	4840	4840	4840	0
604	20241223	112700	12646125	4840	4840	4840	4840	0
605	20241223	112600	12646125	4840	4840	4840	4840	0
606	20241223	112500	12646125	4840	4840	4840	4840	0
607	20241223	112400	12646125	4840	4840	4840	4840	0
608	20241223	112300	12646125	4840	4840	4840	4840	0
609	20241223	112200	12646125	4840	4840	4840	4840	0
610	20241223	112100	12646125	4840	4840	4840	4840	0
611	20241223	112000	12646125	4840	4840	4840	4840	0
612	20241223	111900	12646125	4840	4840	4840	4840	0
613	20241223	111800	12646125	4840	4840	4840	4840	0
614	20241223	111700	12646125	4840	4840	4840	4840	0
615	20241223	111600	12646125	4840	4840	4840	4840	0
616	20241223	111500	12646125	4840	4840	4840	4840	0
617	20241223	111400	12646125	4840	4840	4840	4840	0
618	20241223	111300	12646125	4840	4865	4865	4840	475
619	20241223	111200	10346775	4870	4870	4870	4870	0
620	20241223	111100	10346775	4870	4870	4870	4870	0
621	20241223	111000	10346775	4870	4870	4870	4870	0
622	20241223	110900	10346775	4870	4870	4870	4870	0
623	20241223	110800	10346775	4870	4870	4870	4870	0
624	20241223	110700	10346775	4870	4870	4870	4870	0
625	20241223	110600	10346775	4870	4870	4870	4870	0
626	20241223	110500	10346775	4870	4870	4870	4870	0
627	20241223	110400	10346775	4870	4870	4870	4870	0
628	20241223	110300	10346775	4870	4870	4870	4870	0
629	20241223	110200	10346775	4870	4870	4870	4870	0
630	20241223	110100	10346775	4870	4870	4870	4870	0
631	20241223	110000	10346775	4870	4870	4870	4870	0
632	20241223	105900	10346775	4870	4870	4870	4870	0
633	20241223	105800	10346775	4870	4870	4870	4870	0
634	20241223	105700	10346775	4870	4870	4870	4870	0
635	20241223	105600	10346775	4870	4870	4870	4870	0
636	20241223	105500	10346775	4870	4870	4870	4870	0
637	20241223	105400	10346775	4870	4870	4870	4870	0
638	20241223	105300	10346775	4870	4870	4870	4870	0
639	20241223	105200	10346775	4870	4870	4870	4870	0
640	20241223	105100	10346775	4870	4870	4870	4870	33
641	20241223	105000	10186065	4870	4870	4870	4870	0
642	20241223	104900	10186065	4870	4870	4870	4870	0
643	20241223	104800	10186065	4870	4870	4870	4870	0
644	20241223	104700	10186065	4870	4870	4870	4870	0
645	20241223	104600	10186065	4870	4870	4870	4870	2
646	20241223	104500	10176325	4880	4880	4880	4880	0
647	20241223	104400	10176325	4880	4885	4885	4880	17
648	20241223	104300	10093330	4885	4885	4885	4885	10
649	20241223	104200	10044480	4895	4895	4895	4895	0
650	20241223	104100	10044480	4895	4895	4895	4895	0
651	20241223	104000	10044480	4895	4895	4895	4895	0
652	20241223	103900	10044480	4895	4895	4895	4895	0
653	20241223	103800	10044480	4895	4895	4895	4895	0
654	20241223	103700	10044480	4895	4895	4895	4895	0
655	20241223	103600	10044480	4895	4895	4895	4895	1
656	20241223	103500	10039585	4840	4850	4850	4840	479
657	20241223	103400	7719670	4855	4855	4855	4855	100
658	20241223	103300	7234170	4860	4860	4860	4860	94
659	20241223	103200	6777330	4885	4885	4885	4885	0
660	20241223	103100	6777330	4885	4885	4885	4885	0
661	20241223	103000	6777330	4885	4885	4885	4885	0
662	20241223	102900	6777330	4885	4885	4885	4885	3
663	20241223	102800	6762675	4885	4885	4885	4885	0
664	20241223	102700	6762675	4885	4885	4885	4885	0
665	20241223	102600	6762675	4885	4885	4885	4885	0
666	20241223	102500	6762675	4885	4885	4885	4885	1
667	20241223	102400	6757790	4845	4845	4845	4845	0
668	20241223	102300	6757790	4845	4845	4845	4845	0
669	20241223	102200	6757790	4845	4845	4845	4845	0
670	20241223	102100	6757790	4845	4845	4845	4845	0
671	20241223	102000	6757790	4845	4845	4845	4845	0
672	20241223	101900	6757790	4845	4845	4845	4845	40
673	20241223	101800	6563990	4895	4895	4895	4895	0
674	20241223	101700	6563990	4895	4895	4895	4895	0
675	20241223	101600	6563990	4895	4895	4895	4895	0
676	20241223	101500	6563990	4895	4895	4895	4895	0
677	20241223	101400	6563990	4895	4865	4895	4840	31
678	20241223	101300	6413290	4850	4850	4850	4850	0
679	20241223	101200	6413290	4850	4850	4850	4850	0
680	20241223	101100	6413290	4850	4850	4850	4850	0
681	20241223	101000	6413290	4850	4850	4850	4850	0
682	20241223	100900	6413290	4850	4860	4860	4850	200
683	20241223	100800	5443250	4860	4860	4860	4860	0
684	20241223	100700	5443250	4860	4860	4860	4860	0
685	20241223	100600	5443250	4860	4860	4860	4860	0
686	20241223	100500	5443250	4860	4865	4865	4860	400
687	20241223	100400	3498745	4895	4895	4895	4895	1
688	20241223	100300	3493850	4870	4870	4870	4870	0
689	20241223	100200	3493850	4870	4900	4900	4870	280
690	20241223	100100	2127250	4900	4900	4900	4900	0
691	20241223	100000	2127250	4900	4900	4900	4900	1
692	20241223	095900	2122350	4895	4895	4895	4895	73
693	20241223	095800	1765015	4895	4895	4895	4895	0
694	20241223	095700	1765015	4895	4895	4895	4895	0
695	20241223	095600	1765015	4895	4895	4895	4895	0
696	20241223	095500	1765015	4895	4895	4895	4895	0
697	20241223	095400	1765015	4895	4895	4895	4895	4
698	20241223	095300	1745435	4870	4870	4870	4870	20
699	20241223	095200	1648035	4895	4895	4895	4895	1
700	20241223	095100	1643140	4865	4865	4865	4865	0
701	20241223	095000	1643140	4865	4890	4890	4865	17
702	20241223	094900	1560235	4890	4890	4890	4890	0
703	20241223	094800	1560235	4890	4890	4890	4890	0
704	20241223	094700	1560235	4890	4900	4900	4890	62
705	20241223	094600	1256725	4905	4905	4905	4905	0
706	20241223	094500	1256725	4905	4905	4905	4905	0
707	20241223	094400	1256725	4905	4905	4905	4905	0
708	20241223	094300	1256725	4905	4910	4910	4905	32
709	20241223	094200	1099715	4905	4905	4905	4905	0
710	20241223	094100	1099715	4905	4905	4905	4905	1
711	20241223	094000	1094810	4900	4900	4900	4900	0
712	20241223	093900	1094810	4900	4900	4900	4900	0
713	20241223	093800	1094810	4900	4900	4900	4900	0
714	20241223	093700	1094810	4900	4900	4900	4900	0
715	20241223	093600	1094810	4900	4900	4900	4900	3
716	20241223	093500	1080110	4905	4905	4905	4905	3
717	20241223	093400	1065395	4910	4910	4910	4910	0
718	20241223	093300	1065395	4910	4910	4910	4910	0
719	20241223	093200	1065395	4910	4910	4910	4910	0
720	20241223	093100	1065395	4910	4910	4910	4910	0
721	20241223	093000	1065395	4910	4910	4910	4910	0
722	20241223	092900	1065395	4910	4910	4910	4910	2
723	20241223	092800	1055575	4910	4910	4910	4910	0
724	20241223	092700	1055575	4910	4910	4910	4910	0
725	20241223	092600	1055575	4910	4910	4910	4910	0
726	20241223	092500	1055575	4910	4910	4910	4910	0
727	20241223	092400	1055575	4910	4910	4910	4910	0
728	20241223	092300	1055575	4910	4910	4910	4910	0
729	20241223	092200	1055575	4910	4910	4910	4910	1
730	20241223	092100	1050665	4895	4895	4895	4895	3
731	20241223	092000	1035980	4910	4910	4910	4910	0
732	20241223	091900	1035980	4910	4910	4910	4910	0
733	20241223	091800	1035980	4910	4910	4910	4910	0
734	20241223	091700	1035980	4910	4910	4910	4910	43
735	20241223	091600	824850	4910	4910	4910	4910	0
736	20241223	091500	824850	4910	4910	4910	4910	0
737	20241223	091400	824850	4910	4910	4910	4910	100
738	20241223	091300	333850	4910	4910	4910	4910	0
739	20241223	091200	333850	4910	4910	4910	4910	0
740	20241223	091100	333850	4910	4910	4910	4910	1
741	20241223	091000	328940	4910	4905	4910	4905	46
742	20241223	090900	103110	4910	4910	4910	4910	0
743	20241223	090800	103110	4910	4910	4910	4910	0
744	20241223	090700	103110	4910	4910	4910	4910	0
745	20241223	090600	103110	4910	4910	4910	4910	0
746	20241223	090500	103110	4910	4910	4910	4910	0
747	20241223	090400	103110	4910	4910	4910	4910	0
748	20241223	090300	103110	4910	4910	4910	4910	0
749	20241223	090200	103110	4910	4910	4910	4910	0
750	20241223	090100	103110	4910	4910	4910	4910	0
751	20241223	090000	103110	4910	4910	4910	4910	21