KissMeData/044820/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192900	37689930	8720	8720	8720	8720	51
3	20241223	192800	37689930	8720	8720	8720	8720	0
4	20241223	192700	37689930	8720	8720	8720	8720	0
5	20241223	192600	37689930	8720	8720	8720	8720	0
6	20241223	192500	37689930	8720	8720	8720	8720	0
7	20241223	192400	37689930	8720	8720	8720	8720	0
8	20241223	192300	37689930	8720	8720	8720	8720	0
9	20241223	192200	37689930	8720	8720	8720	8720	0
10	20241223	192100	37689930	8720	8720	8720	8720	0
11	20241223	192000	37689930	8720	8720	8720	8720	0
12	20241223	191900	37689930	8720	8720	8720	8720	0
13	20241223	191800	37689930	8720	8720	8720	8720	0
14	20241223	191700	37689930	8720	8720	8720	8720	0
15	20241223	191600	37689930	8720	8720	8720	8720	0
16	20241223	191500	37689930	8720	8720	8720	8720	0
17	20241223	191400	37689930	8720	8720	8720	8720	0
18	20241223	191300	37689930	8720	8720	8720	8720	0
19	20241223	191200	37689930	8720	8720	8720	8720	0
20	20241223	191100	37689930	8720	8720	8720	8720	0
21	20241223	191000	37689930	8720	8720	8720	8720	0
22	20241223	190900	37689930	8720	8720	8720	8720	0
23	20241223	190800	37689930	8720	8720	8720	8720	0
24	20241223	190700	37689930	8720	8720	8720	8720	0
25	20241223	190600	37689930	8720	8720	8720	8720	0
26	20241223	190500	37689930	8720	8720	8720	8720	0
27	20241223	190400	37689930	8720	8720	8720	8720	0
28	20241223	190300	37689930	8720	8720	8720	8720	0
29	20241223	190200	37689930	8720	8720	8720	8720	0
30	20241223	190100	37689930	8720	8720	8720	8720	0
31	20241223	190000	37689930	8720	8720	8720	8720	0
32	20241223	185900	37689930	8720	8720	8720	8720	51
33	20241223	185800	37689930	8720	8720	8720	8720	0
34	20241223	185700	37689930	8720	8720	8720	8720	0
35	20241223	185600	37689930	8720	8720	8720	8720	0
36	20241223	185500	37689930	8720	8720	8720	8720	0
37	20241223	185400	37689930	8720	8720	8720	8720	0
38	20241223	185300	37689930	8720	8720	8720	8720	0
39	20241223	185200	37689930	8720	8720	8720	8720	0
40	20241223	185100	37689930	8720	8720	8720	8720	0
41	20241223	185000	37689930	8720	8720	8720	8720	0
42	20241223	184900	37689930	8720	8720	8720	8720	0
43	20241223	184800	37689930	8720	8720	8720	8720	0
44	20241223	184700	37689930	8720	8720	8720	8720	0
45	20241223	184600	37689930	8720	8720	8720	8720	0
46	20241223	184500	37689930	8720	8720	8720	8720	0
47	20241223	184400	37689930	8720	8720	8720	8720	0
48	20241223	184300	37689930	8720	8720	8720	8720	0
49	20241223	184200	37689930	8720	8720	8720	8720	0
50	20241223	184100	37689930	8720	8720	8720	8720	0
51	20241223	184000	37689930	8720	8720	8720	8720	0
52	20241223	183900	37689930	8720	8720	8720	8720	0
53	20241223	183800	37689930	8720	8720	8720	8720	0
54	20241223	183700	37689930	8720	8720	8720	8720	0
55	20241223	183600	37689930	8720	8720	8720	8720	0
56	20241223	183500	37689930	8720	8720	8720	8720	0
57	20241223	183400	37689930	8720	8720	8720	8720	0
58	20241223	183300	37689930	8720	8720	8720	8720	0
59	20241223	183200	37689930	8720	8720	8720	8720	0
60	20241223	183100	37689930	8720	8720	8720	8720	0
61	20241223	183000	37689930	8720	8720	8720	8720	0
62	20241223	182900	37689930	8720	8720	8720	8720	51
63	20241223	182800	37689930	8720	8720	8720	8720	0
64	20241223	182700	37689930	8720	8720	8720	8720	0
65	20241223	182600	37689930	8720	8720	8720	8720	0
66	20241223	182500	37689930	8720	8720	8720	8720	0
67	20241223	182400	37689930	8720	8720	8720	8720	0
68	20241223	182300	37689930	8720	8720	8720	8720	0
69	20241223	182200	37689930	8720	8720	8720	8720	0
70	20241223	182100	37689930	8720	8720	8720	8720	0
71	20241223	182000	37689930	8720	8720	8720	8720	0
72	20241223	181900	37689930	8720	8720	8720	8720	0
73	20241223	181800	37689930	8720	8720	8720	8720	0
74	20241223	181700	37689930	8720	8720	8720	8720	0
75	20241223	181600	37689930	8720	8720	8720	8720	0
76	20241223	181500	37689930	8720	8720	8720	8720	0
77	20241223	181400	37689930	8720	8720	8720	8720	0
78	20241223	181300	37689930	8720	8720	8720	8720	0
79	20241223	181200	37689930	8720	8720	8720	8720	0
80	20241223	181100	37689930	8720	8720	8720	8720	0
81	20241223	181000	37689930	8720	8720	8720	8720	0
82	20241223	180900	37689930	8720	8720	8720	8720	0
83	20241223	180800	37689930	8720	8720	8720	8720	0
84	20241223	180700	37689930	8720	8720	8720	8720	0
85	20241223	180600	37689930	8720	8720	8720	8720	0
86	20241223	180500	37689930	8720	8720	8720	8720	0
87	20241223	180400	37689930	8720	8720	8720	8720	0
88	20241223	180300	37689930	8720	8720	8720	8720	0
89	20241223	180200	37689930	8720	8720	8720	8720	0
90	20241223	180100	37689930	8720	8720	8720	8720	0
91	20241223	180000	37689930	8720	8720	8720	8720	0
92	20241223	175900	37689930	8720	8720	8720	8720	51
93	20241223	175800	37689930	8720	8720	8720	8720	0
94	20241223	175700	37689930	8720	8720	8720	8720	0
95	20241223	175600	37689930	8720	8720	8720	8720	0
96	20241223	175500	37689930	8720	8720	8720	8720	0
97	20241223	175400	37689930	8720	8720	8720	8720	0
98	20241223	175300	37689930	8720	8720	8720	8720	0
99	20241223	175200	37689930	8720	8720	8720	8720	0
100	20241223	175100	37689930	8720	8720	8720	8720	0
101	20241223	175000	37689930	8720	8720	8720	8720	0
102	20241223	174900	37689930	8720	8720	8720	8720	0
103	20241223	174800	37689930	8720	8720	8720	8720	0
104	20241223	174700	37689930	8720	8720	8720	8720	0
105	20241223	174600	37689930	8720	8720	8720	8720	0
106	20241223	174500	37689930	8720	8720	8720	8720	0
107	20241223	174400	37689930	8720	8720	8720	8720	0
108	20241223	174300	37689930	8720	8720	8720	8720	0
109	20241223	174200	37689930	8720	8720	8720	8720	0
110	20241223	174100	37689930	8720	8720	8720	8720	0
111	20241223	174000	37689930	8720	8720	8720	8720	0
112	20241223	173900	37689930	8720	8720	8720	8720	0
113	20241223	173800	37689930	8720	8720	8720	8720	0
114	20241223	173700	37689930	8720	8720	8720	8720	0
115	20241223	173600	37689930	8720	8720	8720	8720	0
116	20241223	173500	37689930	8720	8720	8720	8720	0
117	20241223	173400	37689930	8720	8720	8720	8720	0
118	20241223	173300	37689930	8720	8720	8720	8720	0
119	20241223	173200	37689930	8720	8720	8720	8720	0
120	20241223	173100	37689930	8720	8720	8720	8720	0
121	20241223	173000	37689930	8720	8720	8720	8720	0
122	20241223	172900	37689930	8720	8720	8720	8720	51
123	20241223	172800	37689930	8720	8720	8720	8720	0
124	20241223	172700	37689930	8720	8720	8720	8720	0
125	20241223	172600	37689930	8720	8720	8720	8720	0
126	20241223	172500	37689930	8720	8720	8720	8720	0
127	20241223	172400	37689930	8720	8720	8720	8720	0
128	20241223	172300	37689930	8720	8720	8720	8720	0
129	20241223	172200	37689930	8720	8720	8720	8720	0
130	20241223	172100	37689930	8720	8720	8720	8720	0
131	20241223	172000	37689930	8720	8720	8720	8720	0
132	20241223	171900	37689930	8720	8720	8720	8720	0
133	20241223	171800	37689930	8720	8720	8720	8720	0
134	20241223	171700	37689930	8720	8720	8720	8720	0
135	20241223	171600	37689930	8720	8720	8720	8720	0
136	20241223	171500	37689930	8720	8720	8720	8720	0
137	20241223	171400	37689930	8720	8720	8720	8720	0
138	20241223	171300	37689930	8720	8720	8720	8720	0
139	20241223	171200	37689930	8720	8720	8720	8720	0
140	20241223	171100	37689930	8720	8720	8720	8720	0
141	20241223	171000	37689930	8720	8720	8720	8720	0
142	20241223	170900	37689930	8720	8720	8720	8720	0
143	20241223	170800	37689930	8720	8720	8720	8720	0
144	20241223	170700	37689930	8720	8720	8720	8720	0
145	20241223	170600	37689930	8720	8720	8720	8720	0
146	20241223	170500	37689930	8720	8720	8720	8720	0
147	20241223	170400	37689930	8720	8720	8720	8720	0
148	20241223	170300	37689930	8720	8720	8720	8720	0
149	20241223	170200	37689930	8720	8720	8720	8720	0
150	20241223	170100	37689930	8720	8720	8720	8720	0
151	20241223	170000	37689930	8720	8720	8720	8720	0
152	20241223	165900	37689930	8720	8720	8720	8720	51
153	20241223	165800	37689930	8720	8720	8720	8720	0
154	20241223	165700	37689930	8720	8720	8720	8720	0
155	20241223	165600	37689930	8720	8720	8720	8720	0
156	20241223	165500	37689930	8720	8720	8720	8720	0
157	20241223	165400	37689930	8720	8720	8720	8720	0
158	20241223	165300	37689930	8720	8720	8720	8720	0
159	20241223	165200	37689930	8720	8720	8720	8720	0
160	20241223	165100	37689930	8720	8720	8720	8720	0
161	20241223	165000	37689930	8720	8720	8720	8720	0
162	20241223	164900	37689930	8720	8720	8720	8720	0
163	20241223	164800	37689930	8720	8720	8720	8720	0
164	20241223	164700	37689930	8720	8720	8720	8720	0
165	20241223	164600	37689930	8720	8720	8720	8720	0
166	20241223	164500	37689930	8720	8720	8720	8720	0
167	20241223	164400	37689930	8720	8720	8720	8720	0
168	20241223	164300	37689930	8720	8720	8720	8720	0
169	20241223	164200	37689930	8720	8720	8720	8720	0
170	20241223	164100	37689930	8720	8720	8720	8720	0
171	20241223	164000	37689930	8720	8720	8720	8720	0
172	20241223	163900	37689930	8720	8720	8720	8720	0
173	20241223	163800	37689930	8720	8720	8720	8720	0
174	20241223	163700	37689930	8720	8720	8720	8720	0
175	20241223	163600	37689930	8720	8720	8720	8720	0
176	20241223	163500	37689930	8720	8720	8720	8720	0
177	20241223	163400	37689930	8720	8720	8720	8720	0
178	20241223	163300	37689930	8720	8720	8720	8720	0
179	20241223	163200	37689930	8720	8720	8720	8720	0
180	20241223	163100	37689930	8720	8720	8720	8720	0
181	20241223	163000	37689930	8720	8720	8720	8720	0
182	20241223	162900	37689930	8720	8720	8720	8720	51
183	20241223	162800	37689930	8720	8720	8720	8720	0
184	20241223	162700	37689930	8720	8720	8720	8720	0
185	20241223	162600	37689930	8720	8720	8720	8720	0
186	20241223	162500	37689930	8720	8720	8720	8720	0
187	20241223	162400	37689930	8720	8720	8720	8720	0
188	20241223	162300	37689930	8720	8720	8720	8720	0
189	20241223	162200	37689930	8720	8720	8720	8720	0
190	20241223	162100	37689930	8720	8720	8720	8720	0
191	20241223	162000	37689930	8720	8720	8720	8720	0
192	20241223	161900	37689930	8720	8720	8720	8720	0
193	20241223	161800	37689930	8720	8720	8720	8720	0
194	20241223	161700	37689930	8720	8720	8720	8720	0
195	20241223	161600	37689930	8720	8720	8720	8720	0
196	20241223	161500	37689930	8720	8720	8720	8720	0
197	20241223	161400	37689930	8720	8720	8720	8720	0
198	20241223	161300	37689930	8720	8720	8720	8720	0
199	20241223	161200	37689930	8720	8720	8720	8720	0
200	20241223	161100	37689930	8720	8720	8720	8720	0
201	20241223	161000	37689930	8720	8720	8720	8720	0
202	20241223	160900	37689930	8720	8720	8720	8720	0
203	20241223	160800	37689930	8720	8720	8720	8720	0
204	20241223	160700	37689930	8720	8720	8720	8720	0
205	20241223	160600	37689930	8720	8720	8720	8720	0
206	20241223	160500	37689930	8720	8720	8720	8720	0
207	20241223	160400	37689930	8720	8720	8720	8720	0
208	20241223	160300	37689930	8720	8720	8720	8720	0
209	20241223	160200	37689930	8720	8720	8720	8720	0
210	20241223	160100	37689930	8720	8720	8720	8720	0
211	20241223	160000	37689930	8720	8720	8720	8720	0
212	20241223	155900	37689930	8720	8720	8720	8720	51
213	20241223	155800	37689930	8720	8720	8720	8720	0
214	20241223	155700	37689930	8720	8720	8720	8720	0
215	20241223	155600	37689930	8720	8720	8720	8720	0
216	20241223	155500	37689930	8720	8720	8720	8720	0
217	20241223	155400	37689930	8720	8720	8720	8720	0
218	20241223	155300	37689930	8720	8720	8720	8720	0
219	20241223	155200	37689930	8720	8720	8720	8720	0
220	20241223	155100	37689930	8720	8720	8720	8720	0
221	20241223	155000	37689930	8720	8720	8720	8720	0
222	20241223	154900	37689930	8720	8720	8720	8720	0
223	20241223	154800	37689930	8720	8720	8720	8720	0
224	20241223	154700	37689930	8720	8720	8720	8720	0
225	20241223	154600	37689930	8720	8720	8720	8720	0
226	20241223	154500	37689930	8720	8720	8720	8720	0
227	20241223	154400	37689930	8720	8720	8720	8720	0
228	20241223	154300	37689930	8720	8720	8720	8720	0
229	20241223	154200	37689930	8720	8720	8720	8720	0
230	20241223	154100	37689930	8720	8720	8720	8720	0
231	20241223	154000	37689930	8720	8720	8720	8720	0
232	20241223	153900	37689930	8720	8720	8720	8720	0
233	20241223	153800	37689930	8720	8720	8720	8720	0
234	20241223	153700	37689930	8720	8720	8720	8720	0
235	20241223	153600	37689930	8720	8720	8720	8720	0
236	20241223	153500	37689930	8720	8720	8720	8720	0
237	20241223	153400	37689930	8720	8720	8720	8720	0
238	20241223	153300	37689930	8720	8720	8720	8720	0
239	20241223	153200	37689930	8720	8720	8720	8720	0
240	20241223	153100	37689930	8720	8720	8720	8720	0
241	20241223	153000	37689930	8720	8720	8720	8720	51
242	20241223	152900	37245210	8720	8720	8720	8720	0
243	20241223	152800	37245210	8720	8720	8720	8720	0
244	20241223	152700	37245210	8720	8720	8720	8720	0
245	20241223	152600	37245210	8720	8720	8720	8720	0
246	20241223	152500	37245210	8720	8720	8720	8720	0
247	20241223	152400	37245210	8720	8720	8720	8720	0
248	20241223	152300	37245210	8720	8720	8720	8720	0
249	20241223	152200	37245210	8720	8720	8720	8720	0
250	20241223	152100	37245210	8720	8720	8720	8720	0
251	20241223	152000	37245210	8720	8720	8720	8720	0
252	20241223	151900	37245210	8720	8710	8720	8710	208
253	20241223	151800	35431670	8720	8720	8720	8720	0
254	20241223	151700	35431670	8720	8720	8720	8720	0
255	20241223	151600	35431670	8720	8720	8720	8720	0
256	20241223	151500	35431670	8720	8720	8720	8720	0
257	20241223	151400	35431670	8720	8720	8720	8720	0
258	20241223	151300	35431670	8720	8720	8720	8720	0
259	20241223	151200	35431670	8720	8720	8720	8720	0
260	20241223	151100	35431670	8720	8720	8720	8720	0
261	20241223	151000	35431670	8720	8720	8720	8720	0
262	20241223	150900	35431670	8720	8720	8720	8720	0
263	20241223	150800	35431670	8720	8720	8720	8720	0
264	20241223	150700	35431670	8720	8720	8720	8720	0
265	20241223	150600	35431670	8720	8720	8720	8700	5
266	20241223	150500	35388110	8700	8700	8720	8700	11
267	20241223	150400	35292360	8700	8700	8720	8700	5
268	20241223	150300	35248820	8700	8700	8700	8690	7
269	20241223	150200	35187930	8680	8690	8690	8680	271
270	20241223	150100	32835640	8690	8690	8690	8690	0
271	20241223	150000	32835640	8690	8690	8690	8690	0
272	20241223	145900	32835640	8690	8690	8690	8690	0
273	20241223	145800	32835640	8690	8690	8690	8690	9
274	20241223	145700	32757430	8690	8690	8690	8690	15
275	20241223	145600	32627080	8690	8690	8690	8690	23
276	20241223	145500	32427210	8690	8690	8690	8690	19
277	20241223	145400	32262100	8690	8690	8700	8690	24
278	20241223	145300	32053490	8690	8690	8690	8690	23
279	20241223	145200	31853620	8690	8690	8690	8680	19
280	20241223	145100	31688640	8690	8680	8700	8680	34
281	20241223	145000	31393190	8690	8690	8690	8690	20
282	20241223	144900	31219390	8690	8680	8690	8680	14
283	20241223	144800	31097820	8680	8690	8690	8680	33
284	20241223	144700	30811160	8710	8760	8760	8690	21
285	20241223	144600	30628230	8790	8790	8790	8790	0
286	20241223	144500	30628230	8790	8790	8790	8790	0
287	20241223	144400	30628230	8790	8790	8790	8790	15
288	20241223	144300	30496380	8740	8690	8740	8690	1733
289	20241223	144200	15411050	8690	8690	8690	8690	0
290	20241223	144100	15411050	8690	8690	8690	8690	0
291	20241223	144000	15411050	8690	8690	8690	8690	0
292	20241223	143900	15411050	8690	8690	8690	8690	0
293	20241223	143800	15411050	8690	8690	8690	8690	0
294	20241223	143700	15411050	8690	8690	8690	8690	0
295	20241223	143600	15411050	8690	8690	8690	8690	8
296	20241223	143500	15341530	8690	8690	8690	8690	0
297	20241223	143400	15341530	8690	8690	8690	8690	0
298	20241223	143300	15341530	8690	8690	8690	8690	0
299	20241223	143200	15341530	8690	8690	8690	8690	0
300	20241223	143100	15341530	8690	8690	8690	8690	0
301	20241223	143000	15341530	8690	8690	8690	8690	0
302	20241223	142900	15341530	8690	8690	8690	8690	0
303	20241223	142800	15341530	8690	8690	8690	8690	0
304	20241223	142700	15341530	8690	8690	8690	8690	0
305	20241223	142600	15341530	8690	8690	8690	8690	205
306	20241223	142500	13560080	8690	8690	8690	8690	0
307	20241223	142400	13560080	8690	8690	8690	8690	0
308	20241223	142300	13560080	8690	8690	8690	8690	0
309	20241223	142200	13560080	8690	8690	8690	8690	0
310	20241223	142100	13560080	8690	8690	8690	8690	0
311	20241223	142000	13560080	8690	8690	8690	8690	0
312	20241223	141900	13560080	8690	8690	8690	8690	0
313	20241223	141800	13560080	8690	8690	8690	8690	0
314	20241223	141700	13560080	8690	8690	8690	8690	0
315	20241223	141600	13560080	8690	8690	8690	8690	0
316	20241223	141500	13560080	8690	8690	8690	8690	0
317	20241223	141400	13560080	8690	8690	8690	8690	0
318	20241223	141300	13560080	8690	8690	8690	8690	0
319	20241223	141200	13560080	8690	8690	8690	8690	0
320	20241223	141100	13560080	8690	8690	8690	8690	0
321	20241223	141000	13560080	8690	8690	8690	8690	0
322	20241223	140900	13560080	8690	8690	8690	8690	0
323	20241223	140800	13560080	8690	8690	8690	8690	0
324	20241223	140700	13560080	8690	8690	8690	8690	0
325	20241223	140600	13560080	8690	8690	8690	8690	0
326	20241223	140500	13560080	8690	8690	8690	8690	0
327	20241223	140400	13560080	8690	8690	8690	8690	0
328	20241223	140300	13560080	8690	8680	8690	8680	3
329	20241223	140200	13534020	8650	8650	8650	8650	0
330	20241223	140100	13534020	8650	8650	8650	8650	0
331	20241223	140000	13534020	8650	8650	8650	8650	6
332	20241223	135900	13482120	8650	8660	8660	8650	34
333	20241223	135800	13187960	8660	8660	8660	8660	6
334	20241223	135700	13136000	8660	8660	8660	8660	12
335	20241223	135600	13032080	8660	8660	8660	8660	6
336	20241223	135500	12980120	8660	8660	8660	8660	12
337	20241223	135400	12876200	8660	8660	8660	8660	6
338	20241223	135300	12824240	8660	8660	8660	8660	6
339	20241223	135200	12772280	8650	8650	8650	8650	212
340	20241223	135100	10938480	8650	8650	8650	8650	6
341	20241223	135000	10886580	8650	8650	8650	8650	12
342	20241223	134900	10782780	8650	8650	8650	8650	6
343	20241223	134800	10730880	8650	8650	8650	8650	12
344	20241223	134700	10627080	8650	8650	8650	8650	6
345	20241223	134600	10575180	8650	8650	8650	8650	7
346	20241223	134500	10514630	8690	8690	8690	8690	0
347	20241223	134400	10514630	8690	8690	8690	8690	0
348	20241223	134300	10514630	8690	8690	8690	8690	0
349	20241223	134200	10514630	8690	8690	8690	8690	0
350	20241223	134100	10514630	8690	8690	8690	8690	0
351	20241223	134000	10514630	8690	8690	8690	8690	0
352	20241223	133900	10514630	8690	8690	8690	8690	0
353	20241223	133800	10514630	8690	8690	8690	8690	0
354	20241223	133700	10514630	8690	8690	8690	8690	0
355	20241223	133600	10514630	8690	8690	8690	8690	0
356	20241223	133500	10514630	8690	8690	8690	8690	0
357	20241223	133400	10514630	8690	8680	8690	8680	93
358	20241223	133300	9706470	8690	8690	8690	8690	0
359	20241223	133200	9706470	8690	8690	8690	8690	0
360	20241223	133100	9706470	8690	8690	8690	8690	0
361	20241223	133000	9706470	8690	8690	8690	8690	0
362	20241223	132900	9706470	8690	8690	8690	8690	0
363	20241223	132800	9706470	8690	8690	8690	8690	0
364	20241223	132700	9706470	8690	8680	8690	8680	3
365	20241223	132600	9680410	8650	8650	8650	8650	0
366	20241223	132500	9680410	8650	8650	8650	8650	0
367	20241223	132400	9680410	8650	8650	8650	8650	7
368	20241223	132300	9619860	8690	8690	8690	8690	0
369	20241223	132200	9619860	8690	8690	8690	8690	0
370	20241223	132100	9619860	8690	8690	8690	8690	0
371	20241223	132000	9619860	8690	8690	8690	8690	0
372	20241223	131900	9619860	8690	8690	8690	8690	0
373	20241223	131800	9619860	8690	8690	8690	8690	0
374	20241223	131700	9619860	8690	8690	8690	8690	0
375	20241223	131600	9619860	8690	8690	8690	8690	0
376	20241223	131500	9619860	8690	8690	8690	8690	0
377	20241223	131400	9619860	8690	8690	8690	8690	0
378	20241223	131300	9619860	8690	8680	8690	8680	8
379	20241223	131200	9550350	8690	8690	8690	8690	1
380	20241223	131100	9541660	8680	8660	8690	8660	10
381	20241223	131000	9454990	8640	8640	8640	8640	0
382	20241223	130900	9454990	8640	8640	8640	8640	1
383	20241223	130800	9446350	8640	8640	8640	8640	0
384	20241223	130700	9446350	8640	8650	8650	8640	328
385	20241223	130600	6609870	8660	8660	8660	8660	2
386	20241223	130500	6592550	8660	8690	8690	8660	5
387	20241223	130400	6549220	8690	8690	8690	8690	0
388	20241223	130300	6549220	8690	8690	8690	8690	0
389	20241223	130200	6549220	8690	8690	8690	8690	0
390	20241223	130100	6549220	8690	8690	8690	8690	0
391	20241223	130000	6549220	8690	8690	8690	8690	0
392	20241223	125900	6549220	8690	8690	8690	8690	0
393	20241223	125800	6549220	8690	8690	8690	8690	0
394	20241223	125700	6549220	8690	8690	8690	8690	1
395	20241223	125600	6540530	8690	8690	8690	8690	0
396	20241223	125500	6540530	8690	8690	8690	8690	0
397	20241223	125400	6540530	8690	8690	8690	8690	1
398	20241223	125300	6531840	8690	8690	8690	8690	0
399	20241223	125200	6531840	8690	8690	8690	8690	1
400	20241223	125100	6523150	8680	8680	8680	8680	0
401	20241223	125000	6523150	8680	8680	8680	8680	5
402	20241223	124900	6479750	8680	8680	8680	8680	1
403	20241223	124800	6471070	8680	8680	8680	8680	0
404	20241223	124700	6471070	8680	8680	8680	8680	0
405	20241223	124600	6471070	8680	8680	8680	8680	0
406	20241223	124500	6471070	8680	8680	8680	8680	0
407	20241223	124400	6471070	8680	8680	8680	8680	0
408	20241223	124300	6471070	8680	8680	8680	8680	0
409	20241223	124200	6471070	8680	8680	8680	8680	0
410	20241223	124100	6471070	8680	8680	8680	8680	0
411	20241223	124000	6471070	8680	8680	8680	8680	0
412	20241223	123900	6471070	8680	8680	8680	8680	0
413	20241223	123800	6471070	8680	8680	8680	8680	0
414	20241223	123700	6471070	8680	8680	8680	8680	0
415	20241223	123600	6471070	8680	8680	8680	8680	0
416	20241223	123500	6471070	8680	8680	8680	8680	0
417	20241223	123400	6471070	8680	8680	8680	8680	0
418	20241223	123300	6471070	8680	8680	8680	8680	0
419	20241223	123200	6471070	8680	8680	8680	8680	0
420	20241223	123100	6471070	8680	8680	8680	8680	0
421	20241223	123000	6471070	8680	8680	8680	8680	101
422	20241223	122900	5594390	8680	8680	8680	8680	0
423	20241223	122800	5594390	8680	8680	8680	8680	0
424	20241223	122700	5594390	8680	8680	8680	8680	100
425	20241223	122600	4726390	8680	8680	8680	8680	0
426	20241223	122500	4726390	8680	8680	8680	8680	290
427	20241223	122400	2209190	8680	8680	8680	8680	0
428	20241223	122300	2209190	8680	8680	8680	8680	0
429	20241223	122200	2209190	8680	8680	8680	8680	0
430	20241223	122100	2209190	8680	8680	8680	8680	0
431	20241223	122000	2209190	8680	8680	8680	8680	0
432	20241223	121900	2209190	8680	8680	8680	8680	0
433	20241223	121800	2209190	8680	8680	8680	8680	0
434	20241223	121700	2209190	8680	8680	8680	8680	0
435	20241223	121600	2209190	8680	8680	8680	8680	0
436	20241223	121500	2209190	8680	8680	8680	8680	0
437	20241223	121400	2209190	8680	8680	8680	8680	0
438	20241223	121300	2209190	8680	8680	8680	8680	0
439	20241223	121200	2209190	8680	8680	8680	8680	0
440	20241223	121100	2209190	8680	8680	8680	8680	0
441	20241223	121000	2209190	8680	8680	8680	8680	0
442	20241223	120900	2209190	8680	8680	8680	8680	0
443	20241223	120800	2209190	8680	8680	8680	8680	0
444	20241223	120700	2209190	8680	8680	8680	8680	0
445	20241223	120600	2209190	8680	8680	8680	8680	0
446	20241223	120500	2209190	8680	8680	8680	8680	0
447	20241223	120400	2209190	8680	8680	8680	8680	0
448	20241223	120300	2209190	8680	8680	8680	8680	0
449	20241223	120200	2209190	8680	8680	8680	8680	0
450	20241223	120100	2209190	8680	8680	8680	8680	0
451	20241223	120000	2209190	8680	8680	8680	8680	0
452	20241223	115900	2209190	8680	8680	8680	8680	0
453	20241223	115800	2209190	8680	8680	8680	8680	0
454	20241223	115700	2209190	8680	8680	8680	8680	0
455	20241223	115600	2209190	8680	8680	8680	8680	0
456	20241223	115500	2209190	8680	8680	8680	8680	0
457	20241223	115400	2209190	8680	8680	8680	8680	0
458	20241223	115300	2209190	8680	8680	8680	8680	0
459	20241223	115200	2209190	8680	8680	8680	8680	0
460	20241223	115100	2209190	8680	8680	8680	8680	0
461	20241223	115000	2209190	8680	8680	8680	8680	0
462	20241223	114900	2209190	8680	8680	8680	8680	0
463	20241223	114800	2209190	8680	8680	8680	8680	0
464	20241223	114700	2209190	8680	8680	8680	8680	0
465	20241223	114600	2209190	8680	8680	8680	8680	1
466	20241223	114500	2200510	8650	8660	8660	8650	3
467	20241223	114400	2174540	8680	8680	8680	8680	0
468	20241223	114300	2174540	8680	8680	8680	8680	0
469	20241223	114200	2174540	8680	8680	8680	8680	0
470	20241223	114100	2174540	8680	8680	8680	8680	0
471	20241223	114000	2174540	8680	8680	8680	8680	0
472	20241223	113900	2174540	8680	8680	8680	8680	0
473	20241223	113800	2174540	8680	8680	8680	8680	0
474	20241223	113700	2174540	8680	8680	8680	8680	0
475	20241223	113600	2174540	8680	8680	8680	8680	0
476	20241223	113500	2174540	8680	8680	8680	8680	0
477	20241223	113400	2174540	8680	8680	8680	8680	0
478	20241223	113300	2174540	8680	8680	8680	8680	0
479	20241223	113200	2174540	8680	8680	8680	8680	0
480	20241223	113100	2174540	8680	8680	8680	8680	0
481	20241223	113000	2174540	8680	8680	8680	8680	0
482	20241223	112900	2174540	8680	8680	8680	8680	0
483	20241223	112800	2174540	8680	8680	8680	8680	0
484	20241223	112700	2174540	8680	8680	8680	8680	0
485	20241223	112600	2174540	8680	8680	8680	8680	0
486	20241223	112500	2174540	8680	8680	8680	8680	0
487	20241223	112400	2174540	8680	8680	8680	8680	0
488	20241223	112300	2174540	8680	8680	8680	8680	0
489	20241223	112200	2174540	8680	8680	8680	8680	0
490	20241223	112100	2174540	8680	8680	8680	8680	0
491	20241223	112000	2174540	8680	8680	8680	8680	0
492	20241223	111900	2174540	8680	8680	8680	8680	0
493	20241223	111800	2174540	8680	8680	8680	8680	0
494	20241223	111700	2174540	8680	8680	8680	8680	0
495	20241223	111600	2174540	8680	8680	8680	8680	0
496	20241223	111500	2174540	8680	8680	8680	8680	0
497	20241223	111400	2174540	8680	8680	8680	8680	0
498	20241223	111300	2174540	8680	8680	8680	8680	0
499	20241223	111200	2174540	8680	8680	8680	8680	0
500	20241223	111100	2174540	8680	8680	8680	8680	0
501	20241223	111000	2174540	8680	8680	8680	8680	0
502	20241223	110900	2174540	8680	8680	8680	8680	0
503	20241223	110800	2174540	8680	8680	8680	8680	0
504	20241223	110700	2174540	8680	8680	8680	8680	0
505	20241223	110600	2174540	8680	8680	8680	8680	0
506	20241223	110500	2174540	8680	8680	8680	8680	0
507	20241223	110400	2174540	8680	8680	8680	8680	0
508	20241223	110300	2174540	8680	8680	8680	8680	0
509	20241223	110200	2174540	8680	8680	8680	8680	0
510	20241223	110100	2174540	8680	8680	8680	8680	0
511	20241223	110000	2174540	8680	8680	8680	8680	0
512	20241223	105900	2174540	8680	8680	8680	8680	0
513	20241223	105800	2174540	8680	8680	8680	8680	0
514	20241223	105700	2174540	8680	8680	8680	8680	0
515	20241223	105600	2174540	8680	8680	8680	8680	0
516	20241223	105500	2174540	8680	8680	8680	8680	0
517	20241223	105400	2174540	8680	8680	8680	8680	0
518	20241223	105300	2174540	8680	8680	8680	8680	0
519	20241223	105200	2174540	8680	8680	8680	8680	0
520	20241223	105100	2174540	8680	8680	8680	8680	0
521	20241223	105000	2174540	8680	8680	8680	8680	0
522	20241223	104900	2174540	8680	8680	8680	8680	20
523	20241223	104800	2000940	8680	8680	8680	8680	0
524	20241223	104700	2000940	8680	8680	8680	8680	0
525	20241223	104600	2000940	8680	8680	8680	8680	0
526	20241223	104500	2000940	8680	8680	8680	8680	0
527	20241223	104400	2000940	8680	8680	8680	8680	0
528	20241223	104300	2000940	8680	8680	8680	8680	0
529	20241223	104200	2000940	8680	8680	8680	8680	0
530	20241223	104100	2000940	8680	8680	8680	8680	0
531	20241223	104000	2000940	8680	8680	8680	8680	0
532	20241223	103900	2000940	8680	8680	8680	8680	0
533	20241223	103800	2000940	8680	8680	8680	8680	0
534	20241223	103700	2000940	8680	8680	8680	8680	0
535	20241223	103600	2000940	8680	8680	8680	8680	0
536	20241223	103500	2000940	8680	8680	8680	8680	0
537	20241223	103400	2000940	8680	8680	8680	8680	0
538	20241223	103300	2000940	8680	8680	8680	8680	0
539	20241223	103200	2000940	8680	8680	8680	8680	0
540	20241223	103100	2000940	8680	8680	8680	8680	0
541	20241223	103000	2000940	8680	8680	8680	8680	0
542	20241223	102900	2000940	8680	8680	8680	8680	0
543	20241223	102800	2000940	8680	8680	8680	8680	0
544	20241223	102700	2000940	8680	8680	8680	8680	0
545	20241223	102600	2000940	8680	8680	8680	8680	0
546	20241223	102500	2000940	8680	8680	8680	8680	0
547	20241223	102400	2000940	8680	8680	8680	8680	0
548	20241223	102300	2000940	8680	8680	8680	8680	0
549	20241223	102200	2000940	8680	8680	8680	8680	30
550	20241223	102100	1740540	8680	8680	8680	8680	0
551	20241223	102000	1740540	8680	8680	8680	8680	0
552	20241223	101900	1740540	8680	8680	8680	8680	0
553	20241223	101800	1740540	8680	8680	8680	8680	0
554	20241223	101700	1740540	8680	8680	8680	8680	0
555	20241223	101600	1740540	8680	8680	8680	8680	0
556	20241223	101500	1740540	8680	8680	8680	8680	0
557	20241223	101400	1740540	8680	8680	8680	8680	0
558	20241223	101300	1740540	8680	8680	8680	8680	0
559	20241223	101200	1740540	8680	8680	8680	8680	0
560	20241223	101100	1740540	8680	8680	8680	8680	0
561	20241223	101000	1740540	8680	8680	8680	8680	0
562	20241223	100900	1740540	8680	8680	8680	8680	0
563	20241223	100800	1740540	8680	8680	8680	8680	0
564	20241223	100700	1740540	8680	8650	8680	8650	4
565	20241223	100600	1705910	8680	8680	8680	8680	0
566	20241223	100500	1705910	8680	8680	8680	8680	0
567	20241223	100400	1705910	8680	8680	8680	8680	0
568	20241223	100300	1705910	8680	8680	8680	8680	0
569	20241223	100200	1705910	8680	8680	8680	8680	0
570	20241223	100100	1705910	8680	8680	8680	8680	0
571	20241223	100000	1705910	8680	8680	8680	8680	0
572	20241223	095900	1705910	8680	8680	8680	8680	0
573	20241223	095800	1705910	8680	8680	8680	8680	0
574	20241223	095700	1705910	8680	8680	8680	8680	10
575	20241223	095600	1619110	8680	8680	8680	8680	0
576	20241223	095500	1619110	8680	8680	8680	8680	0
577	20241223	095400	1619110	8680	8680	8680	8680	0
578	20241223	095300	1619110	8680	8680	8680	8680	0
579	20241223	095200	1619110	8680	8680	8680	8680	0
580	20241223	095100	1619110	8680	8650	8680	8650	3
581	20241223	095000	1593130	8650	8650	8650	8650	2
582	20241223	094900	1575830	8680	8680	8680	8680	0
583	20241223	094800	1575830	8680	8680	8680	8680	0
584	20241223	094700	1575830	8680	8650	8680	8650	2
585	20241223	094600	1558500	8650	8650	8650	8650	0
586	20241223	094500	1558500	8650	8660	8660	8650	2
587	20241223	094400	1541190	8680	8680	8680	8680	1
588	20241223	094300	1532510	8660	8660	8660	8620	10
589	20241223	094200	1446050	8650	8650	8650	8650	5
590	20241223	094100	1402800	8610	8610	8610	8610	0
591	20241223	094000	1402800	8610	8610	8610	8610	3
592	20241223	093900	1376970	8620	8620	8620	8620	10
593	20241223	093800	1290770	8620	8620	8620	8620	0
594	20241223	093700	1290770	8620	8620	8620	8620	3
595	20241223	093600	1264910	8630	8650	8650	8630	15
596	20241223	093500	1135350	8680	8680	8680	8680	1
597	20241223	093400	1126670	8640	8640	8640	8640	1
598	20241223	093300	1118030	8650	8650	8650	8650	0
599	20241223	093200	1118030	8650	8650	8650	8650	0
600	20241223	093100	1118030	8650	8650	8650	8650	0
601	20241223	093000	1118030	8650	8650	8650	8650	0
602	20241223	092900	1118030	8650	8650	8650	8650	0
603	20241223	092800	1118030	8650	8650	8650	8650	0
604	20241223	092700	1118030	8650	8650	8670	8650	7
605	20241223	092600	1057440	8630	8630	8630	8630	10
606	20241223	092500	971140	8690	8690	8690	8690	0
607	20241223	092400	971140	8690	8690	8690	8690	0
608	20241223	092300	971140	8690	8690	8690	8690	0
609	20241223	092200	971140	8690	8690	8690	8690	0
610	20241223	092100	971140	8690	8690	8690	8690	0
611	20241223	092000	971140	8690	8690	8690	8690	0
612	20241223	091900	971140	8690	8690	8690	8690	0
613	20241223	091800	971140	8690	8690	8690	8690	0
614	20241223	091700	971140	8690	8690	8690	8690	0
615	20241223	091600	971140	8690	8690	8690	8690	0
616	20241223	091500	971140	8690	8690	8690	8690	0
617	20241223	091400	971140	8690	8690	8690	8690	0
618	20241223	091300	971140	8690	8690	8690	8690	0
619	20241223	091200	971140	8690	8690	8690	8690	0
620	20241223	091100	971140	8690	8690	8690	8690	0
621	20241223	091000	971140	8690	8690	8690	8690	0
622	20241223	090900	971140	8690	8690	8690	8690	0
623	20241223	090800	971140	8690	8690	8690	8690	0
624	20241223	090700	971140	8690	8690	8690	8690	0
625	20241223	090600	971140	8690	8690	8690	8690	0
626	20241223	090500	971140	8690	8690	8690	8690	0
627	20241223	090400	971140	8690	8630	8690	8570	112
628	20241223	090300	8700	8700	8700	8700	8700	0
629	20241223	090200	8700	8700	8700	8700	8700	0
630	20241223	090100	8700	8700	8700	8700	8700	0
631	20241223	090000	8700	8700	8700	8700	8700	1