KissMeData/318000/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211800	67482850	4635	4635	4635	4635	156
3	20241223	211700	67482850	4635	4635	4635	4635	0
4	20241223	211600	67482850	4635	4635	4635	4635	0
5	20241223	211500	67482850	4635	4635	4635	4635	0
6	20241223	211400	67482850	4635	4635	4635	4635	0
7	20241223	211300	67482850	4635	4635	4635	4635	0
8	20241223	211200	67482850	4635	4635	4635	4635	0
9	20241223	211100	67482850	4635	4635	4635	4635	0
10	20241223	211000	67482850	4635	4635	4635	4635	0
11	20241223	210900	67482850	4635	4635	4635	4635	0
12	20241223	210800	67482850	4635	4635	4635	4635	0
13	20241223	210700	67482850	4635	4635	4635	4635	0
14	20241223	210600	67482850	4635	4635	4635	4635	0
15	20241223	210500	67482850	4635	4635	4635	4635	0
16	20241223	210400	67482850	4635	4635	4635	4635	0
17	20241223	210300	67482850	4635	4635	4635	4635	0
18	20241223	210200	67482850	4635	4635	4635	4635	0
19	20241223	210100	67482850	4635	4635	4635	4635	0
20	20241223	210000	67482850	4635	4635	4635	4635	0
21	20241223	205900	67482850	4635	4635	4635	4635	0
22	20241223	205800	67482850	4635	4635	4635	4635	0
23	20241223	205700	67482850	4635	4635	4635	4635	0
24	20241223	205600	67482850	4635	4635	4635	4635	0
25	20241223	205500	67482850	4635	4635	4635	4635	0
26	20241223	205400	67482850	4635	4635	4635	4635	0
27	20241223	205300	67482850	4635	4635	4635	4635	0
28	20241223	205200	67482850	4635	4635	4635	4635	0
29	20241223	205100	67482850	4635	4635	4635	4635	0
30	20241223	205000	67482850	4635	4635	4635	4635	0
31	20241223	204900	67482850	4635	4635	4635	4635	0
32	20241223	204800	67482850	4635	4635	4635	4635	156
33	20241223	204700	67482850	4635	4635	4635	4635	0
34	20241223	204600	67482850	4635	4635	4635	4635	0
35	20241223	204500	67482850	4635	4635	4635	4635	0
36	20241223	204400	67482850	4635	4635	4635	4635	0
37	20241223	204300	67482850	4635	4635	4635	4635	0
38	20241223	204200	67482850	4635	4635	4635	4635	0
39	20241223	204100	67482850	4635	4635	4635	4635	0
40	20241223	204000	67482850	4635	4635	4635	4635	0
41	20241223	203900	67482850	4635	4635	4635	4635	0
42	20241223	203800	67482850	4635	4635	4635	4635	0
43	20241223	203700	67482850	4635	4635	4635	4635	0
44	20241223	203600	67482850	4635	4635	4635	4635	0
45	20241223	203500	67482850	4635	4635	4635	4635	0
46	20241223	203400	67482850	4635	4635	4635	4635	0
47	20241223	203300	67482850	4635	4635	4635	4635	0
48	20241223	203200	67482850	4635	4635	4635	4635	0
49	20241223	203100	67482850	4635	4635	4635	4635	0
50	20241223	203000	67482850	4635	4635	4635	4635	0
51	20241223	202900	67482850	4635	4635	4635	4635	0
52	20241223	202800	67482850	4635	4635	4635	4635	0
53	20241223	202700	67482850	4635	4635	4635	4635	0
54	20241223	202600	67482850	4635	4635	4635	4635	0
55	20241223	202500	67482850	4635	4635	4635	4635	0
56	20241223	202400	67482850	4635	4635	4635	4635	0
57	20241223	202300	67482850	4635	4635	4635	4635	0
58	20241223	202200	67482850	4635	4635	4635	4635	0
59	20241223	202100	67482850	4635	4635	4635	4635	0
60	20241223	202000	67482850	4635	4635	4635	4635	0
61	20241223	201900	67482850	4635	4635	4635	4635	0
62	20241223	201800	67482850	4635	4635	4635	4635	156
63	20241223	201700	67482850	4635	4635	4635	4635	0
64	20241223	201600	67482850	4635	4635	4635	4635	0
65	20241223	201500	67482850	4635	4635	4635	4635	0
66	20241223	201400	67482850	4635	4635	4635	4635	0
67	20241223	201300	67482850	4635	4635	4635	4635	0
68	20241223	201200	67482850	4635	4635	4635	4635	0
69	20241223	201100	67482850	4635	4635	4635	4635	0
70	20241223	201000	67482850	4635	4635	4635	4635	0
71	20241223	200900	67482850	4635	4635	4635	4635	0
72	20241223	200800	67482850	4635	4635	4635	4635	0
73	20241223	200700	67482850	4635	4635	4635	4635	0
74	20241223	200600	67482850	4635	4635	4635	4635	0
75	20241223	200500	67482850	4635	4635	4635	4635	0
76	20241223	200400	67482850	4635	4635	4635	4635	0
77	20241223	200300	67482850	4635	4635	4635	4635	0
78	20241223	200200	67482850	4635	4635	4635	4635	0
79	20241223	200100	67482850	4635	4635	4635	4635	0
80	20241223	200000	67482850	4635	4635	4635	4635	0
81	20241223	195900	67482850	4635	4635	4635	4635	0
82	20241223	195800	67482850	4635	4635	4635	4635	0
83	20241223	195700	67482850	4635	4635	4635	4635	0
84	20241223	195600	67482850	4635	4635	4635	4635	0
85	20241223	195500	67482850	4635	4635	4635	4635	0
86	20241223	195400	67482850	4635	4635	4635	4635	0
87	20241223	195300	67482850	4635	4635	4635	4635	0
88	20241223	195200	67482850	4635	4635	4635	4635	0
89	20241223	195100	67482850	4635	4635	4635	4635	0
90	20241223	195000	67482850	4635	4635	4635	4635	0
91	20241223	194900	67482850	4635	4635	4635	4635	0
92	20241223	194800	67482850	4635	4635	4635	4635	156
93	20241223	194700	67482850	4635	4635	4635	4635	0
94	20241223	194600	67482850	4635	4635	4635	4635	0
95	20241223	194500	67482850	4635	4635	4635	4635	0
96	20241223	194400	67482850	4635	4635	4635	4635	0
97	20241223	194300	67482850	4635	4635	4635	4635	0
98	20241223	194200	67482850	4635	4635	4635	4635	0
99	20241223	194100	67482850	4635	4635	4635	4635	0
100	20241223	194000	67482850	4635	4635	4635	4635	0
101	20241223	193900	67482850	4635	4635	4635	4635	0
102	20241223	193800	67482850	4635	4635	4635	4635	0
103	20241223	193700	67482850	4635	4635	4635	4635	0
104	20241223	193600	67482850	4635	4635	4635	4635	0
105	20241223	193500	67482850	4635	4635	4635	4635	0
106	20241223	193400	67482850	4635	4635	4635	4635	0
107	20241223	193300	67482850	4635	4635	4635	4635	0
108	20241223	193200	67482850	4635	4635	4635	4635	0
109	20241223	193100	67482850	4635	4635	4635	4635	0
110	20241223	193000	67482850	4635	4635	4635	4635	0
111	20241223	192900	67482850	4635	4635	4635	4635	0
112	20241223	192800	67482850	4635	4635	4635	4635	0
113	20241223	192700	67482850	4635	4635	4635	4635	0
114	20241223	192600	67482850	4635	4635	4635	4635	0
115	20241223	192500	67482850	4635	4635	4635	4635	0
116	20241223	192400	67482850	4635	4635	4635	4635	0
117	20241223	192300	67482850	4635	4635	4635	4635	0
118	20241223	192200	67482850	4635	4635	4635	4635	0
119	20241223	192100	67482850	4635	4635	4635	4635	0
120	20241223	192000	67482850	4635	4635	4635	4635	0
121	20241223	191900	67482850	4635	4635	4635	4635	0
122	20241223	191800	67482850	4635	4635	4635	4635	156
123	20241223	191700	67482850	4635	4635	4635	4635	0
124	20241223	191600	67482850	4635	4635	4635	4635	0
125	20241223	191500	67482850	4635	4635	4635	4635	0
126	20241223	191400	67482850	4635	4635	4635	4635	0
127	20241223	191300	67482850	4635	4635	4635	4635	0
128	20241223	191200	67482850	4635	4635	4635	4635	0
129	20241223	191100	67482850	4635	4635	4635	4635	0
130	20241223	191000	67482850	4635	4635	4635	4635	0
131	20241223	190900	67482850	4635	4635	4635	4635	0
132	20241223	190800	67482850	4635	4635	4635	4635	0
133	20241223	190700	67482850	4635	4635	4635	4635	0
134	20241223	190600	67482850	4635	4635	4635	4635	0
135	20241223	190500	67482850	4635	4635	4635	4635	0
136	20241223	190400	67482850	4635	4635	4635	4635	0
137	20241223	190300	67482850	4635	4635	4635	4635	0
138	20241223	190200	67482850	4635	4635	4635	4635	0
139	20241223	190100	67482850	4635	4635	4635	4635	0
140	20241223	190000	67482850	4635	4635	4635	4635	0
141	20241223	185900	67482850	4635	4635	4635	4635	0
142	20241223	185800	67482850	4635	4635	4635	4635	0
143	20241223	185700	67482850	4635	4635	4635	4635	0
144	20241223	185600	67482850	4635	4635	4635	4635	0
145	20241223	185500	67482850	4635	4635	4635	4635	0
146	20241223	185400	67482850	4635	4635	4635	4635	0
147	20241223	185300	67482850	4635	4635	4635	4635	0
148	20241223	185200	67482850	4635	4635	4635	4635	0
149	20241223	185100	67482850	4635	4635	4635	4635	0
150	20241223	185000	67482850	4635	4635	4635	4635	0
151	20241223	184900	67482850	4635	4635	4635	4635	0
152	20241223	184800	67482850	4635	4635	4635	4635	156
153	20241223	184700	67482850	4635	4635	4635	4635	0
154	20241223	184600	67482850	4635	4635	4635	4635	0
155	20241223	184500	67482850	4635	4635	4635	4635	0
156	20241223	184400	67482850	4635	4635	4635	4635	0
157	20241223	184300	67482850	4635	4635	4635	4635	0
158	20241223	184200	67482850	4635	4635	4635	4635	0
159	20241223	184100	67482850	4635	4635	4635	4635	0
160	20241223	184000	67482850	4635	4635	4635	4635	0
161	20241223	183900	67482850	4635	4635	4635	4635	0
162	20241223	183800	67482850	4635	4635	4635	4635	0
163	20241223	183700	67482850	4635	4635	4635	4635	0
164	20241223	183600	67482850	4635	4635	4635	4635	0
165	20241223	183500	67482850	4635	4635	4635	4635	0
166	20241223	183400	67482850	4635	4635	4635	4635	0
167	20241223	183300	67482850	4635	4635	4635	4635	0
168	20241223	183200	67482850	4635	4635	4635	4635	0
169	20241223	183100	67482850	4635	4635	4635	4635	0
170	20241223	183000	67482850	4635	4635	4635	4635	0
171	20241223	182900	67482850	4635	4635	4635	4635	0
172	20241223	182800	67482850	4635	4635	4635	4635	0
173	20241223	182700	67482850	4635	4635	4635	4635	0
174	20241223	182600	67482850	4635	4635	4635	4635	0
175	20241223	182500	67482850	4635	4635	4635	4635	0
176	20241223	182400	67482850	4635	4635	4635	4635	0
177	20241223	182300	67482850	4635	4635	4635	4635	0
178	20241223	182200	67482850	4635	4635	4635	4635	0
179	20241223	182100	67482850	4635	4635	4635	4635	0
180	20241223	182000	67482850	4635	4635	4635	4635	0
181	20241223	181900	67482850	4635	4635	4635	4635	0
182	20241223	181800	67482850	4635	4635	4635	4635	156
183	20241223	181700	67482850	4635	4635	4635	4635	0
184	20241223	181600	67482850	4635	4635	4635	4635	0
185	20241223	181500	67482850	4635	4635	4635	4635	0
186	20241223	181400	67482850	4635	4635	4635	4635	0
187	20241223	181300	67482850	4635	4635	4635	4635	0
188	20241223	181200	67482850	4635	4635	4635	4635	0
189	20241223	181100	67482850	4635	4635	4635	4635	0
190	20241223	181000	67482850	4635	4635	4635	4635	0
191	20241223	180900	67482850	4635	4635	4635	4635	0
192	20241223	180800	67482850	4635	4635	4635	4635	0
193	20241223	180700	67482850	4635	4635	4635	4635	0
194	20241223	180600	67482850	4635	4635	4635	4635	0
195	20241223	180500	67482850	4635	4635	4635	4635	0
196	20241223	180400	67482850	4635	4635	4635	4635	0
197	20241223	180300	67482850	4635	4635	4635	4635	0
198	20241223	180200	67482850	4635	4635	4635	4635	0
199	20241223	180100	67482850	4635	4635	4635	4635	0
200	20241223	180000	67482850	4635	4635	4635	4635	0
201	20241223	175900	67482850	4635	4635	4635	4635	0
202	20241223	175800	67482850	4635	4635	4635	4635	0
203	20241223	175700	67482850	4635	4635	4635	4635	0
204	20241223	175600	67482850	4635	4635	4635	4635	0
205	20241223	175500	67482850	4635	4635	4635	4635	0
206	20241223	175400	67482850	4635	4635	4635	4635	0
207	20241223	175300	67482850	4635	4635	4635	4635	0
208	20241223	175200	67482850	4635	4635	4635	4635	0
209	20241223	175100	67482850	4635	4635	4635	4635	0
210	20241223	175000	67482850	4635	4635	4635	4635	0
211	20241223	174900	67482850	4635	4635	4635	4635	0
212	20241223	174800	67482850	4635	4635	4635	4635	156
213	20241223	174700	67482850	4635	4635	4635	4635	0
214	20241223	174600	67482850	4635	4635	4635	4635	0
215	20241223	174500	67482850	4635	4635	4635	4635	0
216	20241223	174400	67482850	4635	4635	4635	4635	0
217	20241223	174300	67482850	4635	4635	4635	4635	0
218	20241223	174200	67482850	4635	4635	4635	4635	0
219	20241223	174100	67482850	4635	4635	4635	4635	0
220	20241223	174000	67482850	4635	4635	4635	4635	0
221	20241223	173900	67482850	4635	4635	4635	4635	0
222	20241223	173800	67482850	4635	4635	4635	4635	0
223	20241223	173700	67482850	4635	4635	4635	4635	0
224	20241223	173600	67482850	4635	4635	4635	4635	0
225	20241223	173500	67482850	4635	4635	4635	4635	0
226	20241223	173400	67482850	4635	4635	4635	4635	0
227	20241223	173300	67482850	4635	4635	4635	4635	0
228	20241223	173200	67482850	4635	4635	4635	4635	0
229	20241223	173100	67482850	4635	4635	4635	4635	0
230	20241223	173000	67482850	4635	4635	4635	4635	0
231	20241223	172900	67482850	4635	4635	4635	4635	0
232	20241223	172800	67482850	4635	4635	4635	4635	0
233	20241223	172700	67482850	4635	4635	4635	4635	0
234	20241223	172600	67482850	4635	4635	4635	4635	0
235	20241223	172500	67482850	4635	4635	4635	4635	0
236	20241223	172400	67482850	4635	4635	4635	4635	0
237	20241223	172300	67482850	4635	4635	4635	4635	0
238	20241223	172200	67482850	4635	4635	4635	4635	0
239	20241223	172100	67482850	4635	4635	4635	4635	0
240	20241223	172000	67482850	4635	4635	4635	4635	0
241	20241223	171900	67482850	4635	4635	4635	4635	0
242	20241223	171800	67482850	4635	4635	4635	4635	156
243	20241223	171700	67482850	4635	4635	4635	4635	0
244	20241223	171600	67482850	4635	4635	4635	4635	0
245	20241223	171500	67482850	4635	4635	4635	4635	0
246	20241223	171400	67482850	4635	4635	4635	4635	0
247	20241223	171300	67482850	4635	4635	4635	4635	0
248	20241223	171200	67482850	4635	4635	4635	4635	0
249	20241223	171100	67482850	4635	4635	4635	4635	0
250	20241223	171000	67482850	4635	4635	4635	4635	0
251	20241223	170900	67482850	4635	4635	4635	4635	0
252	20241223	170800	67482850	4635	4635	4635	4635	0
253	20241223	170700	67482850	4635	4635	4635	4635	0
254	20241223	170600	67482850	4635	4635	4635	4635	0
255	20241223	170500	67482850	4635	4635	4635	4635	0
256	20241223	170400	67482850	4635	4635	4635	4635	0
257	20241223	170300	67482850	4635	4635	4635	4635	0
258	20241223	170200	67482850	4635	4635	4635	4635	0
259	20241223	170100	67482850	4635	4635	4635	4635	0
260	20241223	170000	67482850	4635	4635	4635	4635	0
261	20241223	165900	67482850	4635	4635	4635	4635	0
262	20241223	165800	67482850	4635	4635	4635	4635	0
263	20241223	165700	67482850	4635	4635	4635	4635	0
264	20241223	165600	67482850	4635	4635	4635	4635	0
265	20241223	165500	67482850	4635	4635	4635	4635	0
266	20241223	165400	67482850	4635	4635	4635	4635	0
267	20241223	165300	67482850	4635	4635	4635	4635	0
268	20241223	165200	67482850	4635	4635	4635	4635	0
269	20241223	165100	67482850	4635	4635	4635	4635	0
270	20241223	165000	67482850	4635	4635	4635	4635	0
271	20241223	164900	67482850	4635	4635	4635	4635	0
272	20241223	164800	67482850	4635	4635	4635	4635	156
273	20241223	164700	67482850	4635	4635	4635	4635	0
274	20241223	164600	67482850	4635	4635	4635	4635	0
275	20241223	164500	67482850	4635	4635	4635	4635	0
276	20241223	164400	67482850	4635	4635	4635	4635	0
277	20241223	164300	67482850	4635	4635	4635	4635	0
278	20241223	164200	67482850	4635	4635	4635	4635	0
279	20241223	164100	67482850	4635	4635	4635	4635	0
280	20241223	164000	67482850	4635	4635	4635	4635	0
281	20241223	163900	67482850	4635	4635	4635	4635	0
282	20241223	163800	67482850	4635	4635	4635	4635	0
283	20241223	163700	67482850	4635	4635	4635	4635	0
284	20241223	163600	67482850	4635	4635	4635	4635	0
285	20241223	163500	67482850	4635	4635	4635	4635	0
286	20241223	163400	67482850	4635	4635	4635	4635	0
287	20241223	163300	67482850	4635	4635	4635	4635	0
288	20241223	163200	67482850	4635	4635	4635	4635	0
289	20241223	163100	67482850	4635	4635	4635	4635	0
290	20241223	163000	67482850	4635	4635	4635	4635	0
291	20241223	162900	67482850	4635	4635	4635	4635	0
292	20241223	162800	67482850	4635	4635	4635	4635	0
293	20241223	162700	67482850	4635	4635	4635	4635	0
294	20241223	162600	67482850	4635	4635	4635	4635	0
295	20241223	162500	67482850	4635	4635	4635	4635	0
296	20241223	162400	67482850	4635	4635	4635	4635	0
297	20241223	162300	67482850	4635	4635	4635	4635	0
298	20241223	162200	67482850	4635	4635	4635	4635	0
299	20241223	162100	67482850	4635	4635	4635	4635	0
300	20241223	162000	67482850	4635	4635	4635	4635	0
301	20241223	161900	67482850	4635	4635	4635	4635	0
302	20241223	161800	67482850	4635	4635	4635	4635	156
303	20241223	161700	67482850	4635	4635	4635	4635	0
304	20241223	161600	67482850	4635	4635	4635	4635	0
305	20241223	161500	67482850	4635	4635	4635	4635	0
306	20241223	161400	67482850	4635	4635	4635	4635	0
307	20241223	161300	67482850	4635	4635	4635	4635	0
308	20241223	161200	67482850	4635	4635	4635	4635	0
309	20241223	161100	67482850	4635	4635	4635	4635	0
310	20241223	161000	67482850	4635	4635	4635	4635	0
311	20241223	160900	67482850	4635	4635	4635	4635	0
312	20241223	160800	67482850	4635	4635	4635	4635	0
313	20241223	160700	67482850	4635	4635	4635	4635	0
314	20241223	160600	67482850	4635	4635	4635	4635	0
315	20241223	160500	67482850	4635	4635	4635	4635	0
316	20241223	160400	67482850	4635	4635	4635	4635	0
317	20241223	160300	67482850	4635	4635	4635	4635	0
318	20241223	160200	67482850	4635	4635	4635	4635	0
319	20241223	160100	67482850	4635	4635	4635	4635	0
320	20241223	160000	67482850	4635	4635	4635	4635	0
321	20241223	155900	67482850	4635	4635	4635	4635	0
322	20241223	155800	67482850	4635	4635	4635	4635	0
323	20241223	155700	67482850	4635	4635	4635	4635	0
324	20241223	155600	67482850	4635	4635	4635	4635	0
325	20241223	155500	67482850	4635	4635	4635	4635	0
326	20241223	155400	67482850	4635	4635	4635	4635	0
327	20241223	155300	67482850	4635	4635	4635	4635	0
328	20241223	155200	67482850	4635	4635	4635	4635	0
329	20241223	155100	67482850	4635	4635	4635	4635	0
330	20241223	155000	67482850	4635	4635	4635	4635	0
331	20241223	154900	67482850	4635	4635	4635	4635	0
332	20241223	154800	67482850	4635	4635	4635	4635	156
333	20241223	154700	67482850	4635	4635	4635	4635	0
334	20241223	154600	67482850	4635	4635	4635	4635	0
335	20241223	154500	67482850	4635	4635	4635	4635	0
336	20241223	154400	67482850	4635	4635	4635	4635	0
337	20241223	154300	67482850	4635	4635	4635	4635	0
338	20241223	154200	67482850	4635	4635	4635	4635	0
339	20241223	154100	67482850	4635	4635	4635	4635	0
340	20241223	154000	67482850	4635	4635	4635	4635	0
341	20241223	153900	67482850	4635	4635	4635	4635	0
342	20241223	153800	67482850	4635	4635	4635	4635	0
343	20241223	153700	67482850	4635	4635	4635	4635	0
344	20241223	153600	67482850	4635	4635	4635	4635	0
345	20241223	153500	67482850	4635	4635	4635	4635	0
346	20241223	153400	67482850	4635	4635	4635	4635	0
347	20241223	153300	67482850	4635	4635	4635	4635	0
348	20241223	153200	67482850	4635	4635	4635	4635	0
349	20241223	153100	67482850	4635	4635	4635	4635	0
350	20241223	153000	67482850	4635	4635	4635	4635	156
351	20241223	152900	66759790	4625	4625	4625	4625	0
352	20241223	152800	66759790	4625	4625	4625	4625	0
353	20241223	152700	66759790	4625	4625	4625	4625	0
354	20241223	152600	66759790	4625	4625	4625	4625	0
355	20241223	152500	66759790	4625	4625	4625	4625	0
356	20241223	152400	66759790	4625	4625	4625	4625	0
357	20241223	152300	66759790	4625	4625	4625	4625	0
358	20241223	152200	66759790	4625	4625	4625	4625	0
359	20241223	152100	66759790	4625	4625	4625	4625	0
360	20241223	152000	66759790	4625	4625	4625	4625	0
361	20241223	151900	66759790	4625	4625	4625	4625	121
362	20241223	151800	66200165	4625	4610	4625	4610	80
363	20241223	151700	65830240	4610	4625	4625	4610	181
364	20241223	151600	64994810	4625	4625	4625	4625	502
365	20241223	151500	62673060	4635	4635	4635	4635	0
366	20241223	151400	62673060	4635	4635	4635	4635	0
367	20241223	151300	62673060	4635	4635	4635	4635	0
368	20241223	151200	62673060	4635	4635	4635	4635	0
369	20241223	151100	62673060	4635	4635	4635	4635	0
370	20241223	151000	62673060	4635	4635	4635	4635	0
371	20241223	150900	62673060	4635	4635	4635	4635	0
372	20241223	150800	62673060	4635	4635	4635	4635	0
373	20241223	150700	62673060	4635	4635	4635	4635	0
374	20241223	150600	62673060	4635	4635	4635	4635	0
375	20241223	150500	62673060	4635	4635	4635	4635	0
376	20241223	150400	62673060	4635	4635	4635	4635	25
377	20241223	150300	62557185	4640	4640	4640	4640	0
378	20241223	150200	62557185	4640	4640	4640	4640	0
379	20241223	150100	62557185	4640	4640	4640	4640	0
380	20241223	150000	62557185	4640	4640	4640	4640	0
381	20241223	145900	62557185	4640	4640	4640	4640	0
382	20241223	145800	62557185	4640	4640	4640	4640	0
383	20241223	145700	62557185	4640	4640	4640	4640	0
384	20241223	145600	62557185	4640	4640	4640	4640	30
385	20241223	145500	62417985	4640	4640	4640	4640	0
386	20241223	145400	62417985	4640	4640	4640	4640	0
387	20241223	145300	62417985	4640	4640	4640	4640	1
388	20241223	145200	62413345	4615	4615	4615	4615	0
389	20241223	145100	62413345	4615	4615	4615	4615	0
390	20241223	145000	62413345	4615	4615	4615	4615	0
391	20241223	144900	62413345	4615	4615	4615	4615	189
392	20241223	144800	61541110	4615	4615	4615	4615	0
393	20241223	144700	61541110	4615	4615	4615	4615	0
394	20241223	144600	61541110	4615	4615	4615	4615	0
395	20241223	144500	61541110	4615	4615	4615	4615	0
396	20241223	144400	61541110	4615	4615	4615	4615	0
397	20241223	144300	61541110	4615	4615	4615	4615	10
398	20241223	144200	61494960	4615	4615	4615	4615	0
399	20241223	144100	61494960	4615	4640	4640	4615	646
400	20241223	144000	58507520	4620	4620	4620	4620	0
401	20241223	143900	58507520	4620	4620	4620	4620	0
402	20241223	143800	58507520	4620	4620	4620	4620	0
403	20241223	143700	58507520	4620	4620	4620	4620	0
404	20241223	143600	58507520	4620	4620	4620	4620	0
405	20241223	143500	58507520	4620	4620	4620	4620	0
406	20241223	143400	58507520	4620	4620	4620	4620	0
407	20241223	143300	58507520	4620	4620	4620	4620	0
408	20241223	143200	58507520	4620	4620	4620	4620	333
409	20241223	143100	56969060	4640	4640	4640	4640	0
410	20241223	143000	56969060	4640	4640	4640	4640	0
411	20241223	142900	56969060	4640	4640	4640	4640	0
412	20241223	142800	56969060	4640	4620	4640	4620	201
413	20241223	142700	56040420	4645	4645	4645	4645	0
414	20241223	142600	56040420	4645	4645	4645	4645	0
415	20241223	142500	56040420	4645	4645	4645	4645	0
416	20241223	142400	56040420	4645	4630	4645	4630	729
417	20241223	142300	52664780	4630	4615	4630	4615	211
418	20241223	142200	51691000	4625	4625	4625	4625	0
419	20241223	142100	51691000	4625	4625	4625	4625	0
420	20241223	142000	51691000	4625	4625	4625	4625	62
421	20241223	141900	51404250	4625	4625	4625	4625	68
422	20241223	141800	51089750	4630	4630	4630	4630	0
423	20241223	141700	51089750	4630	4630	4630	4630	0
424	20241223	141600	51089750	4630	4630	4630	4630	0
425	20241223	141500	51089750	4630	4630	4630	4630	0
426	20241223	141400	51089750	4630	4630	4630	4630	0
427	20241223	141300	51089750	4630	4630	4630	4630	0
428	20241223	141200	51089750	4630	4630	4630	4630	0
429	20241223	141100	51089750	4630	4630	4630	4630	0
430	20241223	141000	51089750	4630	4630	4630	4630	0
431	20241223	140900	51089750	4630	4630	4630	4630	0
432	20241223	140800	51089750	4630	4630	4630	4630	0
433	20241223	140700	51089750	4630	4630	4630	4630	0
434	20241223	140600	51089750	4630	4630	4630	4630	0
435	20241223	140500	51089750	4630	4630	4630	4630	0
436	20241223	140400	51089750	4630	4630	4630	4630	0
437	20241223	140300	51089750	4630	4630	4630	4630	1
438	20241223	140200	51085120	4615	4615	4615	4615	0
439	20241223	140100	51085120	4615	4615	4615	4615	0
440	20241223	140000	51085120	4615	4615	4615	4615	0
441	20241223	135900	51085120	4615	4615	4615	4615	0
442	20241223	135800	51085120	4615	4615	4615	4615	0
443	20241223	135700	51085120	4615	4615	4615	4615	0
444	20241223	135600	51085120	4615	4615	4615	4615	0
445	20241223	135500	51085120	4615	4615	4615	4615	0
446	20241223	135400	51085120	4615	4615	4615	4615	0
447	20241223	135300	51085120	4615	4615	4615	4615	0
448	20241223	135200	51085120	4615	4615	4615	4615	0
449	20241223	135100	51085120	4615	4615	4615	4615	0
450	20241223	135000	51085120	4615	4615	4615	4615	0
451	20241223	134900	51085120	4615	4615	4615	4615	0
452	20241223	134800	51085120	4615	4615	4615	4615	896
453	20241223	134700	46950080	4615	4615	4615	4615	264
454	20241223	134600	45731720	4630	4630	4630	4630	0
455	20241223	134500	45731720	4630	4630	4630	4630	1
456	20241223	134400	45727090	4630	4630	4630	4630	0
457	20241223	134300	45727090	4630	4630	4630	4630	0
458	20241223	134200	45727090	4630	4630	4630	4630	0
459	20241223	134100	45727090	4630	4630	4630	4630	0
460	20241223	134000	45727090	4630	4630	4630	4630	0
461	20241223	133900	45727090	4630	4630	4630	4630	0
462	20241223	133800	45727090	4630	4630	4630	4630	48
463	20241223	133700	45504850	4630	4630	4630	4630	0
464	20241223	133600	45504850	4630	4630	4630	4630	0
465	20241223	133500	45504850	4630	4630	4630	4630	0
466	20241223	133400	45504850	4630	4630	4630	4630	0
467	20241223	133300	45504850	4630	4630	4630	4630	0
468	20241223	133200	45504850	4630	4630	4630	4630	0
469	20241223	133100	45504850	4630	4625	4630	4625	134
470	20241223	133000	44884900	4615	4615	4615	4615	0
471	20241223	132900	44884900	4615	4615	4615	4615	0
472	20241223	132800	44884900	4615	4615	4615	4615	0
473	20241223	132700	44884900	4615	4615	4615	4615	0
474	20241223	132600	44884900	4615	4615	4615	4615	0
475	20241223	132500	44884900	4615	4615	4615	4615	0
476	20241223	132400	44884900	4615	4615	4615	4615	0
477	20241223	132300	44884900	4615	4615	4615	4615	0
478	20241223	132200	44884900	4615	4615	4615	4615	0
479	20241223	132100	44884900	4615	4615	4615	4615	0
480	20241223	132000	44884900	4615	4615	4615	4615	0
481	20241223	131900	44884900	4615	4615	4615	4615	0
482	20241223	131800	44884900	4615	4615	4615	4615	0
483	20241223	131700	44884900	4615	4615	4615	4615	0
484	20241223	131600	44884900	4615	4615	4615	4615	0
485	20241223	131500	44884900	4615	4615	4615	4615	1
486	20241223	131400	44880285	4630	4630	4630	4630	0
487	20241223	131300	44880285	4630	4630	4630	4630	0
488	20241223	131200	44880285	4630	4630	4630	4630	0
489	20241223	131100	44880285	4630	4630	4630	4630	0
490	20241223	131000	44880285	4630	4630	4630	4630	0
491	20241223	130900	44880285	4630	4630	4630	4630	0
492	20241223	130800	44880285	4630	4630	4630	4630	0
493	20241223	130700	44880285	4630	4630	4630	4630	0
494	20241223	130600	44880285	4630	4630	4630	4630	0
495	20241223	130500	44880285	4630	4630	4630	4630	0
496	20241223	130400	44880285	4630	4630	4630	4630	0
497	20241223	130300	44880285	4630	4630	4630	4630	0
498	20241223	130200	44880285	4630	4630	4630	4630	0
499	20241223	130100	44880285	4630	4630	4630	4630	0
500	20241223	130000	44880285	4630	4630	4630	4630	0
501	20241223	125900	44880285	4630	4630	4630	4630	0
502	20241223	125800	44880285	4630	4630	4630	4630	0
503	20241223	125700	44880285	4630	4630	4630	4630	0
504	20241223	125600	44880285	4630	4630	4630	4630	0
505	20241223	125500	44880285	4630	4630	4630	4630	0
506	20241223	125400	44880285	4630	4630	4630	4630	0
507	20241223	125300	44880285	4630	4630	4630	4630	0
508	20241223	125200	44880285	4630	4630	4630	4630	0
509	20241223	125100	44880285	4630	4630	4630	4630	0
510	20241223	125000	44880285	4630	4630	4630	4630	0
511	20241223	124900	44880285	4630	4630	4630	4630	0
512	20241223	124800	44880285	4630	4630	4630	4630	0
513	20241223	124700	44880285	4630	4630	4630	4630	0
514	20241223	124600	44880285	4630	4630	4630	4630	300
515	20241223	124500	43491285	4630	4630	4630	4630	101
516	20241223	124400	43023655	4630	4630	4630	4630	0
517	20241223	124300	43023655	4630	4630	4630	4630	0
518	20241223	124200	43023655	4630	4630	4630	4630	0
519	20241223	124100	43023655	4630	4630	4630	4630	0
520	20241223	124000	43023655	4630	4630	4630	4630	0
521	20241223	123900	43023655	4630	4630	4630	4630	0
522	20241223	123800	43023655	4630	4630	4630	4630	0
523	20241223	123700	43023655	4630	4630	4630	4630	0
524	20241223	123600	43023655	4630	4630	4630	4630	0
525	20241223	123500	43023655	4630	4630	4630	4630	1
526	20241223	123400	43019025	4620	4620	4620	4620	0
527	20241223	123300	43019025	4620	4620	4620	4620	0
528	20241223	123200	43019025	4620	4620	4620	4620	0
529	20241223	123100	43019025	4620	4620	4620	4620	0
530	20241223	123000	43019025	4620	4620	4620	4620	0
531	20241223	122900	43019025	4620	4620	4620	4620	1
532	20241223	122800	43014405	4625	4625	4625	4625	0
533	20241223	122700	43014405	4625	4625	4625	4625	0
534	20241223	122600	43014405	4625	4625	4625	4625	0
535	20241223	122500	43014405	4625	4625	4625	4625	81
536	20241223	122400	42639780	4625	4625	4625	4625	0
537	20241223	122300	42639780	4625	4625	4625	4625	0
538	20241223	122200	42639780	4625	4625	4625	4625	0
539	20241223	122100	42639780	4625	4625	4625	4625	0
540	20241223	122000	42639780	4625	4625	4625	4625	0
541	20241223	121900	42639780	4625	4625	4625	4625	1
542	20241223	121800	42635155	4615	4615	4615	4615	0
543	20241223	121700	42635155	4615	4615	4615	4615	0
544	20241223	121600	42635155	4615	4615	4615	4615	7
545	20241223	121500	42602850	4620	4620	4620	4620	0
546	20241223	121400	42602850	4620	4625	4625	4620	54
547	20241223	121300	42353105	4625	4625	4625	4625	0
548	20241223	121200	42353105	4625	4625	4625	4625	0
549	20241223	121100	42353105	4625	4625	4625	4625	200
550	20241223	121000	41428105	4640	4640	4640	4640	0
551	20241223	120900	41428105	4640	4640	4640	4640	0
552	20241223	120800	41428105	4640	4640	4640	4640	0
553	20241223	120700	41428105	4640	4640	4640	4640	0
554	20241223	120600	41428105	4640	4625	4640	4625	459
555	20241223	120500	39302535	4625	4625	4625	4625	0
556	20241223	120400	39302535	4625	4625	4625	4625	19
557	20241223	120300	39214660	4630	4630	4630	4630	0
558	20241223	120200	39214660	4630	4630	4630	4630	0
559	20241223	120100	39214660	4630	4630	4630	4630	21
560	20241223	120000	39117430	4620	4620	4620	4620	0
561	20241223	115900	39117430	4620	4620	4620	4620	0
562	20241223	115800	39117430	4620	4620	4620	4620	1000
563	20241223	115700	34497430	4630	4630	4630	4630	0
564	20241223	115600	34497430	4630	4630	4630	4630	14
565	20241223	115500	34432610	4630	4630	4630	4630	0
566	20241223	115400	34432610	4630	4630	4630	4630	0
567	20241223	115300	34432610	4630	4630	4630	4630	38
568	20241223	115200	34256670	4630	4630	4630	4630	0
569	20241223	115100	34256670	4630	4630	4630	4630	1
570	20241223	115000	34252040	4625	4625	4625	4625	0
571	20241223	114900	34252040	4625	4625	4625	4625	0
572	20241223	114800	34252040	4625	4625	4625	4625	0
573	20241223	114700	34252040	4625	4625	4625	4625	0
574	20241223	114600	34252040	4625	4625	4625	4625	171
575	20241223	114500	33461165	4625	4625	4625	4625	0
576	20241223	114400	33461165	4625	4625	4625	4625	0
577	20241223	114300	33461165	4625	4625	4625	4625	146
578	20241223	114200	32785915	4625	4620	4625	4620	970
579	20241223	114100	28304425	4620	4620	4620	4620	0
580	20241223	114000	28304425	4620	4620	4620	4620	25
581	20241223	113900	28188925	4615	4615	4615	4615	0
582	20241223	113800	28188925	4615	4615	4615	4615	0
583	20241223	113700	28188925	4615	4615	4615	4615	0
584	20241223	113600	28188925	4615	4615	4615	4615	0
585	20241223	113500	28188925	4615	4615	4615	4615	6
586	20241223	113400	28161235	4615	4615	4615	4615	1
587	20241223	113300	28156620	4615	4615	4615	4615	0
588	20241223	113200	28156620	4615	4615	4615	4615	12
589	20241223	113100	28101240	4625	4625	4625	4625	0
590	20241223	113000	28101240	4625	4625	4625	4625	0
591	20241223	112900	28101240	4625	4625	4625	4625	0
592	20241223	112800	28101240	4625	4625	4625	4625	0
593	20241223	112700	28101240	4625	4625	4625	4625	0
594	20241223	112600	28101240	4625	4625	4625	4625	0
595	20241223	112500	28101240	4625	4625	4625	4625	0
596	20241223	112400	28101240	4625	4625	4625	4625	0
597	20241223	112300	28101240	4625	4625	4625	4625	0
598	20241223	112200	28101240	4625	4625	4625	4625	0
599	20241223	112100	28101240	4625	4625	4625	4625	0
600	20241223	112000	28101240	4625	4625	4625	4625	0
601	20241223	111900	28101240	4625	4625	4625	4625	0
602	20241223	111800	28101240	4625	4625	4625	4625	43
603	20241223	111700	27902365	4620	4620	4620	4620	0
604	20241223	111600	27902365	4620	4620	4620	4620	0
605	20241223	111500	27902365	4620	4620	4620	4620	0
606	20241223	111400	27902365	4620	4620	4620	4620	0
607	20241223	111300	27902365	4620	4620	4620	4620	0
608	20241223	111200	27902365	4620	4620	4620	4620	13
609	20241223	111100	27842305	4620	4620	4620	4620	0
610	20241223	111000	27842305	4620	4620	4620	4620	0
611	20241223	110900	27842305	4620	4620	4620	4620	0
612	20241223	110800	27842305	4620	4620	4620	4620	40
613	20241223	110700	27657505	4620	4620	4620	4620	0
614	20241223	110600	27657505	4620	4620	4620	4620	0
615	20241223	110500	27657505	4620	4620	4620	4620	0
616	20241223	110400	27657505	4620	4620	4620	4620	27
617	20241223	110300	27532765	4620	4620	4620	4620	0
618	20241223	110200	27532765	4620	4620	4620	4620	2
619	20241223	110100	27523525	4620	4620	4620	4620	0
620	20241223	110000	27523525	4620	4620	4620	4620	2
621	20241223	105900	27514285	4620	4620	4620	4620	0
622	20241223	105800	27514285	4620	4620	4620	4620	0
623	20241223	105700	27514285	4620	4620	4620	4620	0
624	20241223	105600	27514285	4620	4620	4620	4620	31
625	20241223	105500	27371065	4620	4620	4620	4620	25
626	20241223	105400	27255565	4620	4620	4620	4620	0
627	20241223	105300	27255565	4620	4620	4620	4620	1
628	20241223	105200	27250945	4610	4610	4610	4610	1
629	20241223	105100	27246335	4610	4610	4610	4610	0
630	20241223	105000	27246335	4610	4610	4610	4610	0
631	20241223	104900	27246335	4610	4610	4610	4610	59
632	20241223	104800	26974345	4610	4610	4610	4610	0
633	20241223	104700	26974345	4610	4605	4610	4605	113
634	20241223	104600	26453420	4610	4610	4610	4610	0
635	20241223	104500	26453420	4610	4610	4610	4610	0
636	20241223	104400	26453420	4610	4610	4610	4610	0
637	20241223	104300	26453420	4610	4610	4610	4610	63
638	20241223	104200	26162990	4610	4590	4610	4590	441
639	20241223	104100	24132620	4590	4590	4590	4590	0
640	20241223	104000	24132620	4590	4590	4590	4590	0
641	20241223	103900	24132620	4590	4590	4590	4590	114
642	20241223	103800	23609360	4580	4580	4580	4580	38
643	20241223	103700	23435320	4580	4580	4580	4580	0
644	20241223	103600	23435320	4580	4580	4580	4580	8
645	20241223	103500	23398680	4580	4580	4580	4580	1
646	20241223	103400	23394100	4580	4580	4580	4580	0
647	20241223	103300	23394100	4580	4580	4580	4580	34
648	20241223	103200	23238380	4590	4590	4590	4590	0
649	20241223	103100	23238380	4590	4590	4590	4590	48
650	20241223	103000	23018060	4590	4590	4590	4590	0
651	20241223	102900	23018060	4590	4590	4590	4590	0
652	20241223	102800	23018060	4590	4590	4590	4590	0
653	20241223	102700	23018060	4590	4590	4590	4590	0
654	20241223	102600	23018060	4590	4590	4590	4590	33
655	20241223	102500	22866590	4590	4590	4590	4590	0
656	20241223	102400	22866590	4590	4590	4590	4590	0
657	20241223	102300	22866590	4590	4590	4590	4590	0
658	20241223	102200	22866590	4590	4590	4590	4590	1
659	20241223	102100	22862000	4555	4555	4555	4555	11
660	20241223	102000	22811895	4565	4565	4565	4565	0
661	20241223	101900	22811895	4565	4565	4565	4565	0
662	20241223	101800	22811895	4565	4565	4565	4560	187
663	20241223	101700	21958265	4590	4590	4590	4590	0
664	20241223	101600	21958265	4590	4590	4590	4590	0
665	20241223	101500	21958265	4590	4590	4590	4590	0
666	20241223	101400	21958265	4590	4590	4590	4590	0
667	20241223	101300	21958265	4590	4590	4590	4590	0
668	20241223	101200	21958265	4590	4590	4590	4590	0
669	20241223	101100	21958265	4590	4590	4590	4590	27
670	20241223	101000	21834335	4590	4590	4590	4590	0
671	20241223	100900	21834335	4590	4590	4590	4590	0
672	20241223	100800	21834335	4590	4590	4590	4590	0
673	20241223	100700	21834335	4590	4590	4590	4590	0
674	20241223	100600	21834335	4590	4590	4590	4590	1
675	20241223	100500	21829745	4590	4590	4590	4590	0
676	20241223	100400	21829745	4590	4590	4590	4590	1
677	20241223	100300	21825155	4565	4565	4565	4565	200
678	20241223	100200	20912155	4590	4590	4590	4590	0
679	20241223	100100	20912155	4590	4590	4590	4590	0
680	20241223	100000	20912155	4590	4590	4590	4590	0
681	20241223	095900	20912155	4590	4565	4590	4565	6
682	20241223	095800	20884740	4600	4600	4600	4600	0
683	20241223	095700	20884740	4600	4600	4600	4600	0
684	20241223	095600	20884740	4600	4600	4600	4600	0
685	20241223	095500	20884740	4600	4600	4600	4600	0
686	20241223	095400	20884740	4600	4600	4600	4600	0
687	20241223	095300	20884740	4600	4600	4600	4600	0
688	20241223	095200	20884740	4600	4600	4600	4600	145
689	20241223	095100	20217740	4600	4600	4600	4600	0
690	20241223	095000	20217740	4600	4600	4600	4600	0
691	20241223	094900	20217740	4600	4600	4600	4600	0
692	20241223	094800	20217740	4600	4595	4600	4595	32
693	20241223	094700	20070695	4575	4575	4575	4575	4
694	20241223	094600	20052395	4570	4570	4570	4570	0
695	20241223	094500	20052395	4570	4570	4570	4570	0
696	20241223	094400	20052395	4570	4570	4570	4570	0
697	20241223	094300	20052395	4570	4570	4570	4570	0
698	20241223	094200	20052395	4570	4570	4570	4570	0
699	20241223	094100	20052395	4570	4585	4585	4570	795
700	20241223	094000	16409915	4600	4600	4600	4600	0
701	20241223	093900	16409915	4600	4600	4600	4600	0
702	20241223	093800	16409915	4600	4600	4605	4600	138
703	20241223	093700	15774805	4600	4600	4600	4600	0
704	20241223	093600	15774805	4600	4600	4600	4600	106
705	20241223	093500	15287205	4600	4600	4600	4600	0
706	20241223	093400	15287205	4600	4600	4600	4600	1
707	20241223	093300	15282605	4605	4605	4605	4605	0
708	20241223	093200	15282605	4605	4605	4605	4605	0
709	20241223	093100	15282605	4605	4605	4605	4605	0
710	20241223	093000	15282605	4605	4605	4605	4605	10
711	20241223	092900	15236555	4605	4605	4605	4605	87
712	20241223	092800	14835920	4575	4575	4575	4575	34
713	20241223	092700	14680370	4605	4605	4605	4605	0
714	20241223	092600	14680370	4605	4605	4605	4605	75
715	20241223	092500	14334995	4605	4605	4605	4605	0
716	20241223	092400	14334995	4605	4605	4605	4605	0
717	20241223	092300	14334995	4605	4605	4605	4605	114
718	20241223	092200	13810025	4570	4605	4605	4570	5
719	20241223	092100	13787140	4605	4605	4605	4605	0
720	20241223	092000	13787140	4605	4605	4605	4605	0
721	20241223	091900	13787140	4605	4605	4605	4605	0
722	20241223	091800	13787140	4605	4600	4605	4600	119
723	20241223	091700	13239685	4600	4600	4600	4600	0
724	20241223	091600	13239685	4600	4600	4600	4600	51
725	20241223	091500	13005085	4590	4590	4590	4590	0
726	20241223	091400	13005085	4590	4590	4590	4590	0
727	20241223	091300	13005085	4590	4590	4590	4590	141
728	20241223	091200	12357895	4555	4585	4585	4555	44
729	20241223	091100	12156185	4580	4565	4580	4565	1316
730	20241223	091000	6148195	4565	4565	4565	4565	0
731	20241223	090900	6148195	4565	4565	4565	4565	0
732	20241223	090800	6148195	4565	4565	4565	4565	0
733	20241223	090700	6148195	4565	4565	4565	4565	0
734	20241223	090600	6148195	4565	4565	4565	4565	0
735	20241223	090500	6148195	4565	4535	4565	4535	233
736	20241223	090400	5089595	4500	4500	4500	4500	0
737	20241223	090300	5089595	4500	4500	4500	4500	0
738	20241223	090200	5089595	4500	4500	4500	4500	34
739	20241223	090100	4936595	4465	4485	4485	4465	180
740	20241223	090000	4131230	4530	4460	4535	4460	925