KissMeData/372800/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213100	41499440	4655	4655	4655	4655	195
3	20241223	213000	41499440	4655	4655	4655	4655	0
4	20241223	212900	41499440	4655	4655	4655	4655	0
5	20241223	212800	41499440	4655	4655	4655	4655	0
6	20241223	212700	41499440	4655	4655	4655	4655	0
7	20241223	212600	41499440	4655	4655	4655	4655	0
8	20241223	212500	41499440	4655	4655	4655	4655	0
9	20241223	212400	41499440	4655	4655	4655	4655	0
10	20241223	212300	41499440	4655	4655	4655	4655	0
11	20241223	212200	41499440	4655	4655	4655	4655	0
12	20241223	212100	41499440	4655	4655	4655	4655	0
13	20241223	212000	41499440	4655	4655	4655	4655	0
14	20241223	211900	41499440	4655	4655	4655	4655	0
15	20241223	211800	41499440	4655	4655	4655	4655	0
16	20241223	211700	41499440	4655	4655	4655	4655	0
17	20241223	211600	41499440	4655	4655	4655	4655	0
18	20241223	211500	41499440	4655	4655	4655	4655	0
19	20241223	211400	41499440	4655	4655	4655	4655	0
20	20241223	211300	41499440	4655	4655	4655	4655	0
21	20241223	211200	41499440	4655	4655	4655	4655	0
22	20241223	211100	41499440	4655	4655	4655	4655	0
23	20241223	211000	41499440	4655	4655	4655	4655	0
24	20241223	210900	41499440	4655	4655	4655	4655	0
25	20241223	210800	41499440	4655	4655	4655	4655	0
26	20241223	210700	41499440	4655	4655	4655	4655	0
27	20241223	210600	41499440	4655	4655	4655	4655	0
28	20241223	210500	41499440	4655	4655	4655	4655	0
29	20241223	210400	41499440	4655	4655	4655	4655	0
30	20241223	210300	41499440	4655	4655	4655	4655	0
31	20241223	210200	41499440	4655	4655	4655	4655	0
32	20241223	210100	41499440	4655	4655	4655	4655	195
33	20241223	210000	41499440	4655	4655	4655	4655	0
34	20241223	205900	41499440	4655	4655	4655	4655	0
35	20241223	205800	41499440	4655	4655	4655	4655	0
36	20241223	205700	41499440	4655	4655	4655	4655	0
37	20241223	205600	41499440	4655	4655	4655	4655	0
38	20241223	205500	41499440	4655	4655	4655	4655	0
39	20241223	205400	41499440	4655	4655	4655	4655	0
40	20241223	205300	41499440	4655	4655	4655	4655	0
41	20241223	205200	41499440	4655	4655	4655	4655	0
42	20241223	205100	41499440	4655	4655	4655	4655	0
43	20241223	205000	41499440	4655	4655	4655	4655	0
44	20241223	204900	41499440	4655	4655	4655	4655	0
45	20241223	204800	41499440	4655	4655	4655	4655	0
46	20241223	204700	41499440	4655	4655	4655	4655	0
47	20241223	204600	41499440	4655	4655	4655	4655	0
48	20241223	204500	41499440	4655	4655	4655	4655	0
49	20241223	204400	41499440	4655	4655	4655	4655	0
50	20241223	204300	41499440	4655	4655	4655	4655	0
51	20241223	204200	41499440	4655	4655	4655	4655	0
52	20241223	204100	41499440	4655	4655	4655	4655	0
53	20241223	204000	41499440	4655	4655	4655	4655	0
54	20241223	203900	41499440	4655	4655	4655	4655	0
55	20241223	203800	41499440	4655	4655	4655	4655	0
56	20241223	203700	41499440	4655	4655	4655	4655	0
57	20241223	203600	41499440	4655	4655	4655	4655	0
58	20241223	203500	41499440	4655	4655	4655	4655	0
59	20241223	203400	41499440	4655	4655	4655	4655	0
60	20241223	203300	41499440	4655	4655	4655	4655	0
61	20241223	203200	41499440	4655	4655	4655	4655	0
62	20241223	203100	41499440	4655	4655	4655	4655	195
63	20241223	203000	41499440	4655	4655	4655	4655	0
64	20241223	202900	41499440	4655	4655	4655	4655	0
65	20241223	202800	41499440	4655	4655	4655	4655	0
66	20241223	202700	41499440	4655	4655	4655	4655	0
67	20241223	202600	41499440	4655	4655	4655	4655	0
68	20241223	202500	41499440	4655	4655	4655	4655	0
69	20241223	202400	41499440	4655	4655	4655	4655	0
70	20241223	202300	41499440	4655	4655	4655	4655	0
71	20241223	202200	41499440	4655	4655	4655	4655	0
72	20241223	202100	41499440	4655	4655	4655	4655	0
73	20241223	202000	41499440	4655	4655	4655	4655	0
74	20241223	201900	41499440	4655	4655	4655	4655	0
75	20241223	201800	41499440	4655	4655	4655	4655	0
76	20241223	201700	41499440	4655	4655	4655	4655	0
77	20241223	201600	41499440	4655	4655	4655	4655	0
78	20241223	201500	41499440	4655	4655	4655	4655	0
79	20241223	201400	41499440	4655	4655	4655	4655	0
80	20241223	201300	41499440	4655	4655	4655	4655	0
81	20241223	201200	41499440	4655	4655	4655	4655	0
82	20241223	201100	41499440	4655	4655	4655	4655	0
83	20241223	201000	41499440	4655	4655	4655	4655	0
84	20241223	200900	41499440	4655	4655	4655	4655	0
85	20241223	200800	41499440	4655	4655	4655	4655	0
86	20241223	200700	41499440	4655	4655	4655	4655	0
87	20241223	200600	41499440	4655	4655	4655	4655	0
88	20241223	200500	41499440	4655	4655	4655	4655	0
89	20241223	200400	41499440	4655	4655	4655	4655	0
90	20241223	200300	41499440	4655	4655	4655	4655	0
91	20241223	200200	41499440	4655	4655	4655	4655	0
92	20241223	200100	41499440	4655	4655	4655	4655	195
93	20241223	200000	41499440	4655	4655	4655	4655	0
94	20241223	195900	41499440	4655	4655	4655	4655	0
95	20241223	195800	41499440	4655	4655	4655	4655	0
96	20241223	195700	41499440	4655	4655	4655	4655	0
97	20241223	195600	41499440	4655	4655	4655	4655	0
98	20241223	195500	41499440	4655	4655	4655	4655	0
99	20241223	195400	41499440	4655	4655	4655	4655	0
100	20241223	195300	41499440	4655	4655	4655	4655	0
101	20241223	195200	41499440	4655	4655	4655	4655	0
102	20241223	195100	41499440	4655	4655	4655	4655	0
103	20241223	195000	41499440	4655	4655	4655	4655	0
104	20241223	194900	41499440	4655	4655	4655	4655	0
105	20241223	194800	41499440	4655	4655	4655	4655	0
106	20241223	194700	41499440	4655	4655	4655	4655	0
107	20241223	194600	41499440	4655	4655	4655	4655	0
108	20241223	194500	41499440	4655	4655	4655	4655	0
109	20241223	194400	41499440	4655	4655	4655	4655	0
110	20241223	194300	41499440	4655	4655	4655	4655	0
111	20241223	194200	41499440	4655	4655	4655	4655	0
112	20241223	194100	41499440	4655	4655	4655	4655	0
113	20241223	194000	41499440	4655	4655	4655	4655	0
114	20241223	193900	41499440	4655	4655	4655	4655	0
115	20241223	193800	41499440	4655	4655	4655	4655	0
116	20241223	193700	41499440	4655	4655	4655	4655	0
117	20241223	193600	41499440	4655	4655	4655	4655	0
118	20241223	193500	41499440	4655	4655	4655	4655	0
119	20241223	193400	41499440	4655	4655	4655	4655	0
120	20241223	193300	41499440	4655	4655	4655	4655	0
121	20241223	193200	41499440	4655	4655	4655	4655	0
122	20241223	193100	41499440	4655	4655	4655	4655	195
123	20241223	193000	41499440	4655	4655	4655	4655	0
124	20241223	192900	41499440	4655	4655	4655	4655	0
125	20241223	192800	41499440	4655	4655	4655	4655	0
126	20241223	192700	41499440	4655	4655	4655	4655	0
127	20241223	192600	41499440	4655	4655	4655	4655	0
128	20241223	192500	41499440	4655	4655	4655	4655	0
129	20241223	192400	41499440	4655	4655	4655	4655	0
130	20241223	192300	41499440	4655	4655	4655	4655	0
131	20241223	192200	41499440	4655	4655	4655	4655	0
132	20241223	192100	41499440	4655	4655	4655	4655	0
133	20241223	192000	41499440	4655	4655	4655	4655	0
134	20241223	191900	41499440	4655	4655	4655	4655	0
135	20241223	191800	41499440	4655	4655	4655	4655	0
136	20241223	191700	41499440	4655	4655	4655	4655	0
137	20241223	191600	41499440	4655	4655	4655	4655	0
138	20241223	191500	41499440	4655	4655	4655	4655	0
139	20241223	191400	41499440	4655	4655	4655	4655	0
140	20241223	191300	41499440	4655	4655	4655	4655	0
141	20241223	191200	41499440	4655	4655	4655	4655	0
142	20241223	191100	41499440	4655	4655	4655	4655	0
143	20241223	191000	41499440	4655	4655	4655	4655	0
144	20241223	190900	41499440	4655	4655	4655	4655	0
145	20241223	190800	41499440	4655	4655	4655	4655	0
146	20241223	190700	41499440	4655	4655	4655	4655	0
147	20241223	190600	41499440	4655	4655	4655	4655	0
148	20241223	190500	41499440	4655	4655	4655	4655	0
149	20241223	190400	41499440	4655	4655	4655	4655	0
150	20241223	190300	41499440	4655	4655	4655	4655	0
151	20241223	190200	41499440	4655	4655	4655	4655	0
152	20241223	190100	41499440	4655	4655	4655	4655	195
153	20241223	190000	41499440	4655	4655	4655	4655	0
154	20241223	185900	41499440	4655	4655	4655	4655	0
155	20241223	185800	41499440	4655	4655	4655	4655	0
156	20241223	185700	41499440	4655	4655	4655	4655	0
157	20241223	185600	41499440	4655	4655	4655	4655	0
158	20241223	185500	41499440	4655	4655	4655	4655	0
159	20241223	185400	41499440	4655	4655	4655	4655	0
160	20241223	185300	41499440	4655	4655	4655	4655	0
161	20241223	185200	41499440	4655	4655	4655	4655	0
162	20241223	185100	41499440	4655	4655	4655	4655	0
163	20241223	185000	41499440	4655	4655	4655	4655	0
164	20241223	184900	41499440	4655	4655	4655	4655	0
165	20241223	184800	41499440	4655	4655	4655	4655	0
166	20241223	184700	41499440	4655	4655	4655	4655	0
167	20241223	184600	41499440	4655	4655	4655	4655	0
168	20241223	184500	41499440	4655	4655	4655	4655	0
169	20241223	184400	41499440	4655	4655	4655	4655	0
170	20241223	184300	41499440	4655	4655	4655	4655	0
171	20241223	184200	41499440	4655	4655	4655	4655	0
172	20241223	184100	41499440	4655	4655	4655	4655	0
173	20241223	184000	41499440	4655	4655	4655	4655	0
174	20241223	183900	41499440	4655	4655	4655	4655	0
175	20241223	183800	41499440	4655	4655	4655	4655	0
176	20241223	183700	41499440	4655	4655	4655	4655	0
177	20241223	183600	41499440	4655	4655	4655	4655	0
178	20241223	183500	41499440	4655	4655	4655	4655	0
179	20241223	183400	41499440	4655	4655	4655	4655	0
180	20241223	183300	41499440	4655	4655	4655	4655	0
181	20241223	183200	41499440	4655	4655	4655	4655	0
182	20241223	183100	41499440	4655	4655	4655	4655	195
183	20241223	183000	41499440	4655	4655	4655	4655	0
184	20241223	182900	41499440	4655	4655	4655	4655	0
185	20241223	182800	41499440	4655	4655	4655	4655	0
186	20241223	182700	41499440	4655	4655	4655	4655	0
187	20241223	182600	41499440	4655	4655	4655	4655	0
188	20241223	182500	41499440	4655	4655	4655	4655	0
189	20241223	182400	41499440	4655	4655	4655	4655	0
190	20241223	182300	41499440	4655	4655	4655	4655	0
191	20241223	182200	41499440	4655	4655	4655	4655	0
192	20241223	182100	41499440	4655	4655	4655	4655	0
193	20241223	182000	41499440	4655	4655	4655	4655	0
194	20241223	181900	41499440	4655	4655	4655	4655	0
195	20241223	181800	41499440	4655	4655	4655	4655	0
196	20241223	181700	41499440	4655	4655	4655	4655	0
197	20241223	181600	41499440	4655	4655	4655	4655	0
198	20241223	181500	41499440	4655	4655	4655	4655	0
199	20241223	181400	41499440	4655	4655	4655	4655	0
200	20241223	181300	41499440	4655	4655	4655	4655	0
201	20241223	181200	41499440	4655	4655	4655	4655	0
202	20241223	181100	41499440	4655	4655	4655	4655	0
203	20241223	181000	41499440	4655	4655	4655	4655	0
204	20241223	180900	41499440	4655	4655	4655	4655	0
205	20241223	180800	41499440	4655	4655	4655	4655	0
206	20241223	180700	41499440	4655	4655	4655	4655	0
207	20241223	180600	41499440	4655	4655	4655	4655	0
208	20241223	180500	41499440	4655	4655	4655	4655	0
209	20241223	180400	41499440	4655	4655	4655	4655	0
210	20241223	180300	41499440	4655	4655	4655	4655	0
211	20241223	180200	41499440	4655	4655	4655	4655	0
212	20241223	180100	41499440	4655	4655	4655	4655	195
213	20241223	180000	41499440	4655	4655	4655	4655	0
214	20241223	175900	41499440	4655	4655	4655	4655	0
215	20241223	175800	41499440	4655	4655	4655	4655	0
216	20241223	175700	41499440	4655	4655	4655	4655	0
217	20241223	175600	41499440	4655	4655	4655	4655	0
218	20241223	175500	41499440	4655	4655	4655	4655	0
219	20241223	175400	41499440	4655	4655	4655	4655	0
220	20241223	175300	41499440	4655	4655	4655	4655	0
221	20241223	175200	41499440	4655	4655	4655	4655	0
222	20241223	175100	41499440	4655	4655	4655	4655	0
223	20241223	175000	41499440	4655	4655	4655	4655	0
224	20241223	174900	41499440	4655	4655	4655	4655	0
225	20241223	174800	41499440	4655	4655	4655	4655	0
226	20241223	174700	41499440	4655	4655	4655	4655	0
227	20241223	174600	41499440	4655	4655	4655	4655	0
228	20241223	174500	41499440	4655	4655	4655	4655	0
229	20241223	174400	41499440	4655	4655	4655	4655	0
230	20241223	174300	41499440	4655	4655	4655	4655	0
231	20241223	174200	41499440	4655	4655	4655	4655	0
232	20241223	174100	41499440	4655	4655	4655	4655	0
233	20241223	174000	41499440	4655	4655	4655	4655	0
234	20241223	173900	41499440	4655	4655	4655	4655	0
235	20241223	173800	41499440	4655	4655	4655	4655	0
236	20241223	173700	41499440	4655	4655	4655	4655	0
237	20241223	173600	41499440	4655	4655	4655	4655	0
238	20241223	173500	41499440	4655	4655	4655	4655	0
239	20241223	173400	41499440	4655	4655	4655	4655	0
240	20241223	173300	41499440	4655	4655	4655	4655	0
241	20241223	173200	41499440	4655	4655	4655	4655	0
242	20241223	173100	41499440	4655	4655	4655	4655	195
243	20241223	173000	41499440	4655	4655	4655	4655	0
244	20241223	172900	41499440	4655	4655	4655	4655	0
245	20241223	172800	41499440	4655	4655	4655	4655	0
246	20241223	172700	41499440	4655	4655	4655	4655	0
247	20241223	172600	41499440	4655	4655	4655	4655	0
248	20241223	172500	41499440	4655	4655	4655	4655	0
249	20241223	172400	41499440	4655	4655	4655	4655	0
250	20241223	172300	41499440	4655	4655	4655	4655	0
251	20241223	172200	41499440	4655	4655	4655	4655	0
252	20241223	172100	41499440	4655	4655	4655	4655	0
253	20241223	172000	41499440	4655	4655	4655	4655	0
254	20241223	171900	41499440	4655	4655	4655	4655	0
255	20241223	171800	41499440	4655	4655	4655	4655	0
256	20241223	171700	41499440	4655	4655	4655	4655	0
257	20241223	171600	41499440	4655	4655	4655	4655	0
258	20241223	171500	41499440	4655	4655	4655	4655	0
259	20241223	171400	41499440	4655	4655	4655	4655	0
260	20241223	171300	41499440	4655	4655	4655	4655	0
261	20241223	171200	41499440	4655	4655	4655	4655	0
262	20241223	171100	41499440	4655	4655	4655	4655	0
263	20241223	171000	41499440	4655	4655	4655	4655	0
264	20241223	170900	41499440	4655	4655	4655	4655	0
265	20241223	170800	41499440	4655	4655	4655	4655	0
266	20241223	170700	41499440	4655	4655	4655	4655	0
267	20241223	170600	41499440	4655	4655	4655	4655	0
268	20241223	170500	41499440	4655	4655	4655	4655	0
269	20241223	170400	41499440	4655	4655	4655	4655	0
270	20241223	170300	41499440	4655	4655	4655	4655	0
271	20241223	170200	41499440	4655	4655	4655	4655	0
272	20241223	170100	41499440	4655	4655	4655	4655	195
273	20241223	170000	41499440	4655	4655	4655	4655	0
274	20241223	165900	41499440	4655	4655	4655	4655	0
275	20241223	165800	41499440	4655	4655	4655	4655	0
276	20241223	165700	41499440	4655	4655	4655	4655	0
277	20241223	165600	41499440	4655	4655	4655	4655	0
278	20241223	165500	41499440	4655	4655	4655	4655	0
279	20241223	165400	41499440	4655	4655	4655	4655	0
280	20241223	165300	41499440	4655	4655	4655	4655	0
281	20241223	165200	41499440	4655	4655	4655	4655	0
282	20241223	165100	41499440	4655	4655	4655	4655	0
283	20241223	165000	41499440	4655	4655	4655	4655	0
284	20241223	164900	41499440	4655	4655	4655	4655	0
285	20241223	164800	41499440	4655	4655	4655	4655	0
286	20241223	164700	41499440	4655	4655	4655	4655	0
287	20241223	164600	41499440	4655	4655	4655	4655	0
288	20241223	164500	41499440	4655	4655	4655	4655	0
289	20241223	164400	41499440	4655	4655	4655	4655	0
290	20241223	164300	41499440	4655	4655	4655	4655	0
291	20241223	164200	41499440	4655	4655	4655	4655	0
292	20241223	164100	41499440	4655	4655	4655	4655	0
293	20241223	164000	41499440	4655	4655	4655	4655	0
294	20241223	163900	41499440	4655	4655	4655	4655	0
295	20241223	163800	41499440	4655	4655	4655	4655	0
296	20241223	163700	41499440	4655	4655	4655	4655	0
297	20241223	163600	41499440	4655	4655	4655	4655	0
298	20241223	163500	41499440	4655	4655	4655	4655	0
299	20241223	163400	41499440	4655	4655	4655	4655	0
300	20241223	163300	41499440	4655	4655	4655	4655	0
301	20241223	163200	41499440	4655	4655	4655	4655	0
302	20241223	163100	41499440	4655	4655	4655	4655	195
303	20241223	163000	41499440	4655	4655	4655	4655	0
304	20241223	162900	41499440	4655	4655	4655	4655	0
305	20241223	162800	41499440	4655	4655	4655	4655	0
306	20241223	162700	41499440	4655	4655	4655	4655	0
307	20241223	162600	41499440	4655	4655	4655	4655	0
308	20241223	162500	41499440	4655	4655	4655	4655	0
309	20241223	162400	41499440	4655	4655	4655	4655	0
310	20241223	162300	41499440	4655	4655	4655	4655	0
311	20241223	162200	41499440	4655	4655	4655	4655	0
312	20241223	162100	41499440	4655	4655	4655	4655	0
313	20241223	162000	41499440	4655	4655	4655	4655	0
314	20241223	161900	41499440	4655	4655	4655	4655	0
315	20241223	161800	41499440	4655	4655	4655	4655	0
316	20241223	161700	41499440	4655	4655	4655	4655	0
317	20241223	161600	41499440	4655	4655	4655	4655	0
318	20241223	161500	41499440	4655	4655	4655	4655	0
319	20241223	161400	41499440	4655	4655	4655	4655	0
320	20241223	161300	41499440	4655	4655	4655	4655	0
321	20241223	161200	41499440	4655	4655	4655	4655	0
322	20241223	161100	41499440	4655	4655	4655	4655	0
323	20241223	161000	41499440	4655	4655	4655	4655	0
324	20241223	160900	41499440	4655	4655	4655	4655	0
325	20241223	160800	41499440	4655	4655	4655	4655	0
326	20241223	160700	41499440	4655	4655	4655	4655	0
327	20241223	160600	41499440	4655	4655	4655	4655	0
328	20241223	160500	41499440	4655	4655	4655	4655	0
329	20241223	160400	41499440	4655	4655	4655	4655	0
330	20241223	160300	41499440	4655	4655	4655	4655	0
331	20241223	160200	41499440	4655	4655	4655	4655	0
332	20241223	160100	41499440	4655	4655	4655	4655	195
333	20241223	160000	41499440	4655	4655	4655	4655	0
334	20241223	155900	41499440	4655	4655	4655	4655	0
335	20241223	155800	41499440	4655	4655	4655	4655	0
336	20241223	155700	41499440	4655	4655	4655	4655	0
337	20241223	155600	41499440	4655	4655	4655	4655	0
338	20241223	155500	41499440	4655	4655	4655	4655	0
339	20241223	155400	41499440	4655	4655	4655	4655	0
340	20241223	155300	41499440	4655	4655	4655	4655	0
341	20241223	155200	41499440	4655	4655	4655	4655	0
342	20241223	155100	41499440	4655	4655	4655	4655	0
343	20241223	155000	41499440	4655	4655	4655	4655	0
344	20241223	154900	41499440	4655	4655	4655	4655	0
345	20241223	154800	41499440	4655	4655	4655	4655	0
346	20241223	154700	41499440	4655	4655	4655	4655	0
347	20241223	154600	41499440	4655	4655	4655	4655	0
348	20241223	154500	41499440	4655	4655	4655	4655	0
349	20241223	154400	41499440	4655	4655	4655	4655	0
350	20241223	154300	41499440	4655	4655	4655	4655	0
351	20241223	154200	41499440	4655	4655	4655	4655	0
352	20241223	154100	41499440	4655	4655	4655	4655	0
353	20241223	154000	41499440	4655	4655	4655	4655	0
354	20241223	153900	41499440	4655	4655	4655	4655	0
355	20241223	153800	41499440	4655	4655	4655	4655	0
356	20241223	153700	41499440	4655	4655	4655	4655	0
357	20241223	153600	41499440	4655	4655	4655	4655	0
358	20241223	153500	41499440	4655	4655	4655	4655	0
359	20241223	153400	41499440	4655	4655	4655	4655	0
360	20241223	153300	41499440	4655	4655	4655	4655	0
361	20241223	153200	41499440	4655	4655	4655	4655	0
362	20241223	153100	41499440	4655	4655	4655	4655	195
363	20241223	153000	41499440	4655	4655	4655	4655	195
364	20241223	152900	40591715	4655	4655	4655	4655	0
365	20241223	152800	40591715	4655	4655	4655	4655	0
366	20241223	152700	40591715	4655	4655	4655	4655	0
367	20241223	152600	40591715	4655	4655	4655	4655	0
368	20241223	152500	40591715	4655	4655	4655	4655	0
369	20241223	152400	40591715	4655	4655	4655	4655	0
370	20241223	152300	40591715	4655	4655	4655	4655	0
371	20241223	152200	40591715	4655	4655	4655	4655	0
372	20241223	152100	40591715	4655	4655	4655	4655	0
373	20241223	152000	40591715	4655	4655	4655	4655	0
374	20241223	151900	40591715	4655	4655	4655	4655	0
375	20241223	151800	40591715	4655	4655	4655	4655	0
376	20241223	151700	40591715	4655	4655	4655	4655	0
377	20241223	151600	40591715	4655	4655	4655	4655	0
378	20241223	151500	40591715	4655	4655	4655	4655	1
379	20241223	151400	40587060	4645	4645	4645	4645	0
380	20241223	151300	40587060	4645	4645	4645	4645	0
381	20241223	151200	40587060	4645	4645	4645	4645	0
382	20241223	151100	40587060	4645	4650	4650	4645	2
383	20241223	151000	40577765	4595	4595	4595	4595	0
384	20241223	150900	40577765	4595	4600	4600	4595	5
385	20241223	150800	40554775	4665	4665	4665	4665	0
386	20241223	150700	40554775	4665	4665	4665	4665	0
387	20241223	150600	40554775	4665	4665	4665	4665	0
388	20241223	150500	40554775	4665	4665	4665	4665	0
389	20241223	150400	40554775	4665	4665	4665	4665	0
390	20241223	150300	40554775	4665	4665	4665	4665	0
391	20241223	150200	40554775	4665	4665	4665	4665	0
392	20241223	150100	40554775	4665	4665	4665	4665	0
393	20241223	150000	40554775	4665	4665	4665	4665	0
394	20241223	145900	40554775	4665	4665	4665	4665	0
395	20241223	145800	40554775	4665	4665	4665	4665	0
396	20241223	145700	40554775	4665	4665	4665	4665	0
397	20241223	145600	40554775	4665	4665	4665	4665	0
398	20241223	145500	40554775	4665	4665	4665	4665	0
399	20241223	145400	40554775	4665	4665	4665	4665	0
400	20241223	145300	40554775	4665	4665	4665	4665	0
401	20241223	145200	40554775	4665	4665	4665	4665	0
402	20241223	145100	40554775	4665	4665	4665	4665	0
403	20241223	145000	40554775	4665	4665	4665	4665	0
404	20241223	144900	40554775	4665	4660	4665	4660	22
405	20241223	144800	40452250	4660	4660	4660	4660	0
406	20241223	144700	40452250	4660	4660	4660	4660	0
407	20241223	144600	40452250	4660	4660	4660	4660	0
408	20241223	144500	40452250	4660	4655	4660	4655	6
409	20241223	144400	40424315	4660	4660	4660	4660	0
410	20241223	144300	40424315	4660	4660	4660	4660	0
411	20241223	144200	40424315	4660	4655	4660	4655	13
412	20241223	144100	40363795	4660	4660	4660	4660	0
413	20241223	144000	40363795	4660	4660	4660	4660	0
414	20241223	143900	40363795	4660	4660	4660	4660	0
415	20241223	143800	40363795	4660	4660	4660	4660	0
416	20241223	143700	40363795	4660	4660	4660	4660	0
417	20241223	143600	40363795	4660	4660	4660	4660	0
418	20241223	143500	40363795	4660	4660	4660	4660	0
419	20241223	143400	40363795	4660	4660	4660	4660	0
420	20241223	143300	40363795	4660	4660	4660	4660	0
421	20241223	143200	40363795	4660	4660	4660	4660	0
422	20241223	143100	40363795	4660	4660	4660	4660	0
423	20241223	143000	40363795	4660	4655	4660	4600	13
424	20241223	142900	40303585	4585	4655	4660	4585	30
425	20241223	142800	40164580	4660	4660	4660	4660	0
426	20241223	142700	40164580	4660	4660	4660	4660	0
427	20241223	142600	40164580	4660	4660	4660	4660	0
428	20241223	142500	40164580	4660	4660	4660	4660	0
429	20241223	142400	40164580	4660	4655	4660	4655	21
430	20241223	142300	40066820	4660	4650	4660	4650	23
431	20241223	142200	39959850	4660	4660	4660	4660	0
432	20241223	142100	39959850	4660	4660	4660	4660	0
433	20241223	142000	39959850	4660	4660	4660	4660	0
434	20241223	141900	39959850	4660	4660	4660	4660	0
435	20241223	141800	39959850	4660	4660	4660	4660	0
436	20241223	141700	39959850	4660	4660	4660	4660	0
437	20241223	141600	39959850	4660	4660	4660	4660	0
438	20241223	141500	39959850	4660	4660	4660	4660	0
439	20241223	141400	39959850	4660	4660	4660	4660	0
440	20241223	141300	39959850	4660	4660	4660	4660	0
441	20241223	141200	39959850	4660	4660	4660	4660	0
442	20241223	141100	39959850	4660	4655	4660	4655	6
443	20241223	141000	39931915	4660	4660	4660	4650	5
444	20241223	140900	39908645	4650	4650	4650	4650	17
445	20241223	140800	39829595	4650	4650	4650	4650	0
446	20241223	140700	39829595	4650	4630	4650	4630	25
447	20241223	140600	39713770	4630	4600	4630	4600	12
448	20241223	140500	39658440	4600	4600	4600	4600	1000
449	20241223	140400	35058440	4600	4600	4600	4600	0
450	20241223	140300	35058440	4600	4600	4600	4600	0
451	20241223	140200	35058440	4600	4590	4600	4590	13
452	20241223	140100	34998750	4600	4600	4600	4600	0
453	20241223	140000	34998750	4600	4600	4600	4600	0
454	20241223	135900	34998750	4600	4600	4600	4600	0
455	20241223	135800	34998750	4600	4600	4600	4600	0
456	20241223	135700	34998750	4600	4600	4600	4600	1
457	20241223	135600	34994150	4550	4550	4550	4550	0
458	20241223	135500	34994150	4550	4550	4550	4550	0
459	20241223	135400	34994150	4550	4550	4550	4550	0
460	20241223	135300	34994150	4550	4565	4565	4550	80
461	20241223	135200	34629785	4605	4605	4605	4605	0
462	20241223	135100	34629785	4605	4605	4605	4605	0
463	20241223	135000	34629785	4605	4605	4605	4605	0
464	20241223	134900	34629785	4605	4605	4605	4605	0
465	20241223	134800	34629785	4605	4605	4605	4605	0
466	20241223	134700	34629785	4605	4605	4605	4605	0
467	20241223	134600	34629785	4605	4605	4605	4605	0
468	20241223	134500	34629785	4605	4605	4605	4605	0
469	20241223	134400	34629785	4605	4605	4605	4605	0
470	20241223	134300	34629785	4605	4605	4605	4605	0
471	20241223	134200	34629785	4605	4605	4605	4605	0
472	20241223	134100	34629785	4605	4605	4605	4605	0
473	20241223	134000	34629785	4605	4605	4605	4605	0
474	20241223	133900	34629785	4605	4605	4605	4605	0
475	20241223	133800	34629785	4605	4605	4605	4605	0
476	20241223	133700	34629785	4605	4605	4605	4605	0
477	20241223	133600	34629785	4605	4600	4605	4600	21
478	20241223	133500	34533175	4605	4605	4605	4605	0
479	20241223	133400	34533175	4605	4605	4605	4605	0
480	20241223	133300	34533175	4605	4605	4605	4605	0
481	20241223	133200	34533175	4605	4605	4605	4605	2
482	20241223	133100	34523965	4605	4595	4605	4595	173
483	20241223	133000	33727460	4605	4605	4605	4605	0
484	20241223	132900	33727460	4605	4605	4605	4605	0
485	20241223	132800	33727460	4605	4605	4605	4605	1
486	20241223	132700	33722855	4600	4600	4600	4600	0
487	20241223	132600	33722855	4600	4600	4600	4600	0
488	20241223	132500	33722855	4600	4600	4600	4600	1
489	20241223	132400	33718255	4605	4605	4605	4605	0
490	20241223	132300	33718255	4605	4605	4605	4605	0
491	20241223	132200	33718255	4605	4605	4605	4605	0
492	20241223	132100	33718255	4605	4605	4605	4605	0
493	20241223	132000	33718255	4605	4605	4605	4605	0
494	20241223	131900	33718255	4605	4605	4605	4605	0
495	20241223	131800	33718255	4605	4605	4605	4605	0
496	20241223	131700	33718255	4605	4605	4605	4605	0
497	20241223	131600	33718255	4605	4605	4605	4605	0
498	20241223	131500	33718255	4605	4605	4605	4605	0
499	20241223	131400	33718255	4605	4605	4605	4605	0
500	20241223	131300	33718255	4605	4605	4605	4605	0
501	20241223	131200	33718255	4605	4605	4605	4605	0
502	20241223	131100	33718255	4605	4605	4605	4605	0
503	20241223	131000	33718255	4605	4605	4605	4605	0
504	20241223	130900	33718255	4605	4605	4605	4605	0
505	20241223	130800	33718255	4605	4605	4605	4605	0
506	20241223	130700	33718255	4605	4605	4605	4605	0
507	20241223	130600	33718255	4605	4605	4605	4605	0
508	20241223	130500	33718255	4605	4605	4605	4605	0
509	20241223	130400	33718255	4605	4605	4605	4605	0
510	20241223	130300	33718255	4605	4605	4605	4605	15
511	20241223	130200	33649180	4605	4605	4605	4605	0
512	20241223	130100	33649180	4605	4605	4605	4605	0
513	20241223	130000	33649180	4605	4605	4605	4605	0
514	20241223	125900	33649180	4605	4605	4605	4605	0
515	20241223	125800	33649180	4605	4605	4605	4605	0
516	20241223	125700	33649180	4605	4605	4605	4605	0
517	20241223	125600	33649180	4605	4605	4605	4605	0
518	20241223	125500	33649180	4605	4605	4605	4605	0
519	20241223	125400	33649180	4605	4605	4605	4605	0
520	20241223	125300	33649180	4605	4605	4605	4605	0
521	20241223	125200	33649180	4605	4605	4605	4605	0
522	20241223	125100	33649180	4605	4605	4605	4605	0
523	20241223	125000	33649180	4605	4605	4605	4605	0
524	20241223	124900	33649180	4605	4605	4605	4605	0
525	20241223	124800	33649180	4605	4605	4605	4605	0
526	20241223	124700	33649180	4605	4605	4605	4605	0
527	20241223	124600	33649180	4605	4605	4605	4605	0
528	20241223	124500	33649180	4605	4605	4605	4605	0
529	20241223	124400	33649180	4605	4605	4605	4605	10
530	20241223	124300	33603130	4605	4605	4605	4605	2
531	20241223	124200	33593920	4605	4605	4605	4605	0
532	20241223	124100	33593920	4605	4605	4605	4605	1
533	20241223	124000	33589315	4600	4600	4600	4600	3
534	20241223	123900	33575515	4605	4605	4605	4605	0
535	20241223	123800	33575515	4605	4605	4605	4605	0
536	20241223	123700	33575515	4605	4605	4605	4605	0
537	20241223	123600	33575515	4605	4605	4605	4605	0
538	20241223	123500	33575515	4605	4605	4605	4605	0
539	20241223	123400	33575515	4605	4605	4605	4605	0
540	20241223	123300	33575515	4605	4605	4605	4605	0
541	20241223	123200	33575515	4605	4605	4605	4605	0
542	20241223	123100	33575515	4605	4605	4605	4605	0
543	20241223	123000	33575515	4605	4600	4605	4600	106
544	20241223	122900	33087910	4610	4550	4610	4550	2
545	20241223	122800	33078750	4550	4550	4550	4550	2550
546	20241223	122700	21476250	4550	4550	4550	4550	0
547	20241223	122600	21476250	4550	4550	4550	4550	0
548	20241223	122500	21476250	4550	4550	4550	4550	0
549	20241223	122400	21476250	4550	4550	4550	4550	0
550	20241223	122300	21476250	4550	4550	4550	4550	30
551	20241223	122200	21339750	4550	4550	4550	4550	20
552	20241223	122100	21248750	4550	4550	4550	4550	0
553	20241223	122000	21248750	4550	4550	4550	4550	50
554	20241223	121900	21021250	4550	4550	4550	4550	228
555	20241223	121800	19983850	4550	4550	4550	4550	0
556	20241223	121700	19983850	4550	4550	4550	4550	0
557	20241223	121600	19983850	4550	4550	4550	4550	30
558	20241223	121500	19847350	4550	4550	4550	4550	20
559	20241223	121400	19756350	4550	4545	4550	4545	222
560	20241223	121300	18746275	4550	4550	4550	4550	50
561	20241223	121200	18518775	4550	4550	4550	4545	6
562	20241223	121100	18491480	4550	4550	4550	4550	0
563	20241223	121000	18491480	4550	4550	4550	4550	0
564	20241223	120900	18491480	4550	4550	4550	4550	2
565	20241223	120800	18482380	4550	4550	4550	4550	86
566	20241223	120700	18091080	4550	4550	4550	4550	43
567	20241223	120600	17895430	4550	4550	4550	4550	30
568	20241223	120500	17758930	4550	4550	4550	4550	0
569	20241223	120400	17758930	4550	4550	4550	4550	2
570	20241223	120300	17749830	4550	4570	4570	4550	2171
571	20241223	120200	7866255	4630	4630	4630	4630	0
572	20241223	120100	7866255	4630	4630	4630	4630	0
573	20241223	120000	7866255	4630	4630	4630	4630	0
574	20241223	115900	7866255	4630	4630	4630	4630	0
575	20241223	115800	7866255	4630	4630	4630	4630	0
576	20241223	115700	7866255	4630	4630	4630	4630	0
577	20241223	115600	7866255	4630	4630	4630	4630	0
578	20241223	115500	7866255	4630	4630	4630	4630	0
579	20241223	115400	7866255	4630	4630	4630	4630	0
580	20241223	115300	7866255	4630	4630	4630	4630	0
581	20241223	115200	7866255	4630	4630	4630	4630	0
582	20241223	115100	7866255	4630	4630	4630	4630	0
583	20241223	115000	7866255	4630	4630	4630	4630	0
584	20241223	114900	7866255	4630	4630	4630	4630	0
585	20241223	114800	7866255	4630	4630	4630	4630	0
586	20241223	114700	7866255	4630	4630	4630	4630	0
587	20241223	114600	7866255	4630	4630	4630	4630	0
588	20241223	114500	7866255	4630	4630	4630	4630	0
589	20241223	114400	7866255	4630	4630	4630	4630	0
590	20241223	114300	7866255	4630	4630	4630	4630	0
591	20241223	114200	7866255	4630	4630	4630	4630	10
592	20241223	114100	7819955	4645	4645	4645	4645	0
593	20241223	114000	7819955	4645	4645	4645	4645	0
594	20241223	113900	7819955	4645	4645	4645	4645	0
595	20241223	113800	7819955	4645	4645	4645	4645	0
596	20241223	113700	7819955	4645	4645	4645	4645	0
597	20241223	113600	7819955	4645	4645	4645	4645	0
598	20241223	113500	7819955	4645	4645	4645	4645	0
599	20241223	113400	7819955	4645	4645	4645	4645	0
600	20241223	113300	7819955	4645	4645	4645	4645	0
601	20241223	113200	7819955	4645	4645	4645	4645	0
602	20241223	113100	7819955	4645	4645	4645	4645	0
603	20241223	113000	7819955	4645	4645	4645	4645	0
604	20241223	112900	7819955	4645	4645	4645	4645	0
605	20241223	112800	7819955	4645	4645	4645	4645	0
606	20241223	112700	7819955	4645	4645	4645	4645	0
607	20241223	112600	7819955	4645	4645	4645	4645	0
608	20241223	112500	7819955	4645	4645	4645	4645	0
609	20241223	112400	7819955	4645	4645	4645	4645	0
610	20241223	112300	7819955	4645	4645	4645	4645	1
611	20241223	112200	7815310	4555	4555	4555	4555	0
612	20241223	112100	7815310	4555	4555	4555	4555	0
613	20241223	112000	7815310	4555	4555	4555	4555	0
614	20241223	111900	7815310	4555	4580	4580	4555	700
615	20241223	111800	4623400	4650	4650	4650	4650	0
616	20241223	111700	4623400	4650	4650	4650	4650	0
617	20241223	111600	4623400	4650	4650	4650	4650	0
618	20241223	111500	4623400	4650	4650	4650	4650	0
619	20241223	111400	4623400	4650	4650	4650	4650	0
620	20241223	111300	4623400	4650	4650	4650	4650	0
621	20241223	111200	4623400	4650	4650	4650	4650	0
622	20241223	111100	4623400	4650	4650	4650	4650	1
623	20241223	111000	4618750	4645	4645	4645	4645	21
624	20241223	110900	4521205	4645	4645	4645	4645	0
625	20241223	110800	4521205	4645	4645	4645	4645	0
626	20241223	110700	4521205	4645	4645	4645	4645	0
627	20241223	110600	4521205	4645	4645	4645	4645	0
628	20241223	110500	4521205	4645	4645	4645	4645	0
629	20241223	110400	4521205	4645	4645	4645	4645	0
630	20241223	110300	4521205	4645	4645	4645	4645	0
631	20241223	110200	4521205	4645	4645	4645	4645	0
632	20241223	110100	4521205	4645	4645	4645	4645	0
633	20241223	110000	4521205	4645	4645	4645	4645	0
634	20241223	105900	4521205	4645	4645	4645	4645	0
635	20241223	105800	4521205	4645	4645	4645	4645	100
636	20241223	105700	4056705	4645	4645	4645	4645	0
637	20241223	105600	4056705	4645	4645	4645	4645	0
638	20241223	105500	4056705	4645	4645	4645	4645	11
639	20241223	105400	4005610	4645	4645	4645	4645	100
640	20241223	105300	3541110	4645	4645	4645	4645	0
641	20241223	105200	3541110	4645	4645	4645	4645	0
642	20241223	105100	3541110	4645	4645	4645	4645	0
643	20241223	105000	3541110	4645	4645	4645	4645	0
644	20241223	104900	3541110	4645	4645	4645	4645	3
645	20241223	104800	3527175	4645	4645	4645	4645	0
646	20241223	104700	3527175	4645	4645	4645	4645	0
647	20241223	104600	3527175	4645	4645	4645	4645	1
648	20241223	104500	3522530	4645	4645	4645	4645	1
649	20241223	104400	3517885	4645	4645	4645	4645	0
650	20241223	104300	3517885	4645	4645	4645	4645	0
651	20241223	104200	3517885	4645	4645	4645	4645	1
652	20241223	104100	3513240	4645	4645	4645	4645	0
653	20241223	104000	3513240	4645	4645	4645	4645	0
654	20241223	103900	3513240	4645	4645	4645	4645	0
655	20241223	103800	3513240	4645	4645	4645	4645	0
656	20241223	103700	3513240	4645	4650	4650	4645	2
657	20241223	103600	3503945	4645	4645	4645	4645	0
658	20241223	103500	3503945	4645	4645	4645	4645	2
659	20241223	103400	3494655	4645	4645	4645	4645	13
660	20241223	103300	3434270	4645	4645	4645	4645	75
661	20241223	103200	3085895	4645	4645	4645	4645	1
662	20241223	103100	3081250	4645	4645	4645	4645	0
663	20241223	103000	3081250	4645	4645	4645	4645	0
664	20241223	102900	3081250	4645	4645	4645	4645	1
665	20241223	102800	3076605	4650	4650	4650	4650	0
666	20241223	102700	3076605	4650	4650	4650	4650	0
667	20241223	102600	3076605	4650	4650	4650	4650	0
668	20241223	102500	3076605	4650	4650	4650	4650	0
669	20241223	102400	3076605	4650	4650	4650	4650	0
670	20241223	102300	3076605	4650	4620	4650	4620	2
671	20241223	102200	3067335	4620	4620	4620	4620	0
672	20241223	102100	3067335	4620	4620	4620	4620	0
673	20241223	102000	3067335	4620	4620	4620	4620	2
674	20241223	101900	3058095	4620	4620	4620	4620	1
675	20241223	101800	3053475	4620	4620	4620	4620	0
676	20241223	101700	3053475	4620	4620	4620	4620	0
677	20241223	101600	3053475	4620	4620	4620	4620	15
678	20241223	101500	2984175	4620	4620	4620	4620	0
679	20241223	101400	2984175	4620	4620	4620	4620	0
680	20241223	101300	2984175	4620	4620	4620	4620	0
681	20241223	101200	2984175	4620	4620	4620	4620	0
682	20241223	101100	2984175	4620	4620	4620	4620	0
683	20241223	101000	2984175	4620	4620	4620	4620	0
684	20241223	100900	2984175	4620	4620	4620	4620	0
685	20241223	100800	2984175	4620	4620	4620	4620	0
686	20241223	100700	2984175	4620	4620	4620	4620	0
687	20241223	100600	2984175	4620	4620	4620	4620	0
688	20241223	100500	2984175	4620	4620	4620	4620	0
689	20241223	100400	2984175	4620	4620	4620	4620	0
690	20241223	100300	2984175	4620	4620	4620	4620	0
691	20241223	100200	2984175	4620	4620	4620	4620	0
692	20241223	100100	2984175	4620	4620	4620	4620	0
693	20241223	100000	2984175	4620	4620	4620	4620	0
694	20241223	095900	2984175	4620	4620	4620	4620	0
695	20241223	095800	2984175	4620	4620	4620	4620	0
696	20241223	095700	2984175	4620	4620	4620	4620	0
697	20241223	095600	2984175	4620	4620	4620	4620	0
698	20241223	095500	2984175	4620	4620	4620	4620	0
699	20241223	095400	2984175	4620	4620	4620	4620	0
700	20241223	095300	2984175	4620	4620	4620	4620	0
701	20241223	095200	2984175	4620	4620	4620	4620	8
702	20241223	095100	2947215	4625	4625	4625	4625	0
703	20241223	095000	2947215	4625	4625	4625	4625	0
704	20241223	094900	2947215	4625	4625	4625	4625	0
705	20241223	094800	2947215	4625	4625	4625	4625	1
706	20241223	094700	2942590	4625	4625	4625	4625	0
707	20241223	094600	2942590	4625	4625	4625	4625	0
708	20241223	094500	2942590	4625	4625	4625	4625	0
709	20241223	094400	2942590	4625	4625	4625	4625	0
710	20241223	094300	2942590	4625	4625	4625	4625	0
711	20241223	094200	2942590	4625	4625	4625	4625	0
712	20241223	094100	2942590	4625	4625	4625	4625	0
713	20241223	094000	2942590	4625	4625	4625	4625	0
714	20241223	093900	2942590	4625	4625	4625	4625	10
715	20241223	093800	2896340	4620	4620	4620	4620	0
716	20241223	093700	2896340	4620	4620	4620	4620	0
717	20241223	093600	2896340	4620	4620	4620	4620	12
718	20241223	093500	2840900	4625	4625	4625	4625	0
719	20241223	093400	2840900	4625	4625	4625	4625	0
720	20241223	093300	2840900	4625	4625	4625	4625	0
721	20241223	093200	2840900	4625	4625	4625	4625	0
722	20241223	093100	2840900	4625	4625	4625	4625	0
723	20241223	093000	2840900	4625	4625	4625	4625	0
724	20241223	092900	2840900	4625	4600	4625	4600	207
725	20241223	092800	1888450	4595	4595	4595	4595	0
726	20241223	092700	1888450	4595	4595	4595	4595	0
727	20241223	092600	1888450	4595	4595	4595	4595	0
728	20241223	092500	1888450	4595	4595	4595	4595	0
729	20241223	092400	1888450	4595	4595	4595	4595	0
730	20241223	092300	1888450	4595	4595	4595	4595	0
731	20241223	092200	1888450	4595	4595	4595	4595	0
732	20241223	092100	1888450	4595	4595	4595	4595	0
733	20241223	092000	1888450	4595	4595	4595	4595	38
734	20241223	091900	1713840	4595	4595	4595	4595	0
735	20241223	091800	1713840	4595	4595	4595	4595	0
736	20241223	091700	1713840	4595	4595	4595	4595	0
737	20241223	091600	1713840	4595	4595	4595	4595	0
738	20241223	091500	1713840	4595	4595	4595	4595	150
739	20241223	091400	1024590	4595	4595	4595	4595	0
740	20241223	091300	1024590	4595	4595	4595	4595	6
741	20241223	091200	997020	4595	4595	4595	4595	27
742	20241223	091100	872955	4555	4555	4555	4555	3
743	20241223	091000	859290	4595	4595	4595	4595	0
744	20241223	090900	859290	4595	4595	4595	4595	0
745	20241223	090800	859290	4595	4595	4595	4595	49
746	20241223	090700	634135	4595	4595	4595	4595	0
747	20241223	090600	634135	4595	4595	4595	4595	0
748	20241223	090500	634135	4595	4595	4595	4595	0
749	20241223	090400	634135	4595	4595	4595	4595	0
750	20241223	090300	634135	4595	4595	4595	4595	0
751	20241223	090200	634135	4595	4590	4595	4590	123
752	20241223	090100	69000	4600	4600	4600	4600	0
753	20241223	090000	69000	4600	4600	4600	4600	15