KissMeData/377330/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212900	19459215	4635	4635	4635	4635	100
3	20241219	212800	19459215	4635	4635	4635	4635	0
4	20241219	212700	19459215	4635	4635	4635	4635	0
5	20241219	212600	19459215	4635	4635	4635	4635	0
6	20241219	212500	19459215	4635	4635	4635	4635	0
7	20241219	212400	19459215	4635	4635	4635	4635	0
8	20241219	212300	19459215	4635	4635	4635	4635	0
9	20241219	212200	19459215	4635	4635	4635	4635	0
10	20241219	212100	19459215	4635	4635	4635	4635	0
11	20241219	212000	19459215	4635	4635	4635	4635	0
12	20241219	211900	19459215	4635	4635	4635	4635	0
13	20241219	211800	19459215	4635	4635	4635	4635	0
14	20241219	211700	19459215	4635	4635	4635	4635	0
15	20241219	211600	19459215	4635	4635	4635	4635	0
16	20241219	211500	19459215	4635	4635	4635	4635	0
17	20241219	211400	19459215	4635	4635	4635	4635	0
18	20241219	211300	19459215	4635	4635	4635	4635	0
19	20241219	211200	19459215	4635	4635	4635	4635	0
20	20241219	211100	19459215	4635	4635	4635	4635	0
21	20241219	211000	19459215	4635	4635	4635	4635	0
22	20241219	210900	19459215	4635	4635	4635	4635	0
23	20241219	210800	19459215	4635	4635	4635	4635	0
24	20241219	210700	19459215	4635	4635	4635	4635	0
25	20241219	210600	19459215	4635	4635	4635	4635	0
26	20241219	210500	19459215	4635	4635	4635	4635	0
27	20241219	210400	19459215	4635	4635	4635	4635	0
28	20241219	210300	19459215	4635	4635	4635	4635	0
29	20241219	210200	19459215	4635	4635	4635	4635	0
30	20241219	210100	19459215	4635	4635	4635	4635	0
31	20241219	210000	19459215	4635	4635	4635	4635	0
32	20241219	205900	19459215	4635	4635	4635	4635	100
33	20241219	205800	19459215	4635	4635	4635	4635	0
34	20241219	205700	19459215	4635	4635	4635	4635	0
35	20241219	205600	19459215	4635	4635	4635	4635	0
36	20241219	205500	19459215	4635	4635	4635	4635	0
37	20241219	205400	19459215	4635	4635	4635	4635	0
38	20241219	205300	19459215	4635	4635	4635	4635	0
39	20241219	205200	19459215	4635	4635	4635	4635	0
40	20241219	205100	19459215	4635	4635	4635	4635	0
41	20241219	205000	19459215	4635	4635	4635	4635	0
42	20241219	204900	19459215	4635	4635	4635	4635	0
43	20241219	204800	19459215	4635	4635	4635	4635	0
44	20241219	204700	19459215	4635	4635	4635	4635	0
45	20241219	204600	19459215	4635	4635	4635	4635	0
46	20241219	204500	19459215	4635	4635	4635	4635	0
47	20241219	204400	19459215	4635	4635	4635	4635	0
48	20241219	204300	19459215	4635	4635	4635	4635	0
49	20241219	204200	19459215	4635	4635	4635	4635	0
50	20241219	204100	19459215	4635	4635	4635	4635	0
51	20241219	204000	19459215	4635	4635	4635	4635	0
52	20241219	203900	19459215	4635	4635	4635	4635	0
53	20241219	203800	19459215	4635	4635	4635	4635	0
54	20241219	203700	19459215	4635	4635	4635	4635	0
55	20241219	203600	19459215	4635	4635	4635	4635	0
56	20241219	203500	19459215	4635	4635	4635	4635	0
57	20241219	203400	19459215	4635	4635	4635	4635	0
58	20241219	203300	19459215	4635	4635	4635	4635	0
59	20241219	203200	19459215	4635	4635	4635	4635	0
60	20241219	203100	19459215	4635	4635	4635	4635	0
61	20241219	203000	19459215	4635	4635	4635	4635	0
62	20241219	202900	19459215	4635	4635	4635	4635	100
63	20241219	202800	19459215	4635	4635	4635	4635	0
64	20241219	202700	19459215	4635	4635	4635	4635	0
65	20241219	202600	19459215	4635	4635	4635	4635	0
66	20241219	202500	19459215	4635	4635	4635	4635	0
67	20241219	202400	19459215	4635	4635	4635	4635	0
68	20241219	202300	19459215	4635	4635	4635	4635	0
69	20241219	202200	19459215	4635	4635	4635	4635	0
70	20241219	202100	19459215	4635	4635	4635	4635	0
71	20241219	202000	19459215	4635	4635	4635	4635	0
72	20241219	201900	19459215	4635	4635	4635	4635	0
73	20241219	201800	19459215	4635	4635	4635	4635	0
74	20241219	201700	19459215	4635	4635	4635	4635	0
75	20241219	201600	19459215	4635	4635	4635	4635	0
76	20241219	201500	19459215	4635	4635	4635	4635	0
77	20241219	201400	19459215	4635	4635	4635	4635	0
78	20241219	201300	19459215	4635	4635	4635	4635	0
79	20241219	201200	19459215	4635	4635	4635	4635	0
80	20241219	201100	19459215	4635	4635	4635	4635	0
81	20241219	201000	19459215	4635	4635	4635	4635	0
82	20241219	200900	19459215	4635	4635	4635	4635	0
83	20241219	200800	19459215	4635	4635	4635	4635	0
84	20241219	200700	19459215	4635	4635	4635	4635	0
85	20241219	200600	19459215	4635	4635	4635	4635	0
86	20241219	200500	19459215	4635	4635	4635	4635	0
87	20241219	200400	19459215	4635	4635	4635	4635	0
88	20241219	200300	19459215	4635	4635	4635	4635	0
89	20241219	200200	19459215	4635	4635	4635	4635	0
90	20241219	200100	19459215	4635	4635	4635	4635	0
91	20241219	200000	19459215	4635	4635	4635	4635	0
92	20241219	195900	19459215	4635	4635	4635	4635	100
93	20241219	195800	19459215	4635	4635	4635	4635	0
94	20241219	195700	19459215	4635	4635	4635	4635	0
95	20241219	195600	19459215	4635	4635	4635	4635	0
96	20241219	195500	19459215	4635	4635	4635	4635	0
97	20241219	195400	19459215	4635	4635	4635	4635	0
98	20241219	195300	19459215	4635	4635	4635	4635	0
99	20241219	195200	19459215	4635	4635	4635	4635	0
100	20241219	195100	19459215	4635	4635	4635	4635	0
101	20241219	195000	19459215	4635	4635	4635	4635	0
102	20241219	194900	19459215	4635	4635	4635	4635	0
103	20241219	194800	19459215	4635	4635	4635	4635	0
104	20241219	194700	19459215	4635	4635	4635	4635	0
105	20241219	194600	19459215	4635	4635	4635	4635	0
106	20241219	194500	19459215	4635	4635	4635	4635	0
107	20241219	194400	19459215	4635	4635	4635	4635	0
108	20241219	194300	19459215	4635	4635	4635	4635	0
109	20241219	194200	19459215	4635	4635	4635	4635	0
110	20241219	194100	19459215	4635	4635	4635	4635	0
111	20241219	194000	19459215	4635	4635	4635	4635	0
112	20241219	193900	19459215	4635	4635	4635	4635	0
113	20241219	193800	19459215	4635	4635	4635	4635	0
114	20241219	193700	19459215	4635	4635	4635	4635	0
115	20241219	193600	19459215	4635	4635	4635	4635	0
116	20241219	193500	19459215	4635	4635	4635	4635	0
117	20241219	193400	19459215	4635	4635	4635	4635	0
118	20241219	193300	19459215	4635	4635	4635	4635	0
119	20241219	193200	19459215	4635	4635	4635	4635	0
120	20241219	193100	19459215	4635	4635	4635	4635	0
121	20241219	193000	19459215	4635	4635	4635	4635	0
122	20241219	192900	19459215	4635	4635	4635	4635	100
123	20241219	192800	19459215	4635	4635	4635	4635	0
124	20241219	192700	19459215	4635	4635	4635	4635	0
125	20241219	192600	19459215	4635	4635	4635	4635	0
126	20241219	192500	19459215	4635	4635	4635	4635	0
127	20241219	192400	19459215	4635	4635	4635	4635	0
128	20241219	192300	19459215	4635	4635	4635	4635	0
129	20241219	192200	19459215	4635	4635	4635	4635	0
130	20241219	192100	19459215	4635	4635	4635	4635	0
131	20241219	192000	19459215	4635	4635	4635	4635	0
132	20241219	191900	19459215	4635	4635	4635	4635	0
133	20241219	191800	19459215	4635	4635	4635	4635	0
134	20241219	191700	19459215	4635	4635	4635	4635	0
135	20241219	191600	19459215	4635	4635	4635	4635	0
136	20241219	191500	19459215	4635	4635	4635	4635	0
137	20241219	191400	19459215	4635	4635	4635	4635	0
138	20241219	191300	19459215	4635	4635	4635	4635	0
139	20241219	191200	19459215	4635	4635	4635	4635	0
140	20241219	191100	19459215	4635	4635	4635	4635	0
141	20241219	191000	19459215	4635	4635	4635	4635	0
142	20241219	190900	19459215	4635	4635	4635	4635	0
143	20241219	190800	19459215	4635	4635	4635	4635	0
144	20241219	190700	19459215	4635	4635	4635	4635	0
145	20241219	190600	19459215	4635	4635	4635	4635	0
146	20241219	190500	19459215	4635	4635	4635	4635	0
147	20241219	190400	19459215	4635	4635	4635	4635	0
148	20241219	190300	19459215	4635	4635	4635	4635	0
149	20241219	190200	19459215	4635	4635	4635	4635	0
150	20241219	190100	19459215	4635	4635	4635	4635	0
151	20241219	190000	19459215	4635	4635	4635	4635	0
152	20241219	185900	19459215	4635	4635	4635	4635	100
153	20241219	185800	19459215	4635	4635	4635	4635	0
154	20241219	185700	19459215	4635	4635	4635	4635	0
155	20241219	185600	19459215	4635	4635	4635	4635	0
156	20241219	185500	19459215	4635	4635	4635	4635	0
157	20241219	185400	19459215	4635	4635	4635	4635	0
158	20241219	185300	19459215	4635	4635	4635	4635	0
159	20241219	185200	19459215	4635	4635	4635	4635	0
160	20241219	185100	19459215	4635	4635	4635	4635	0
161	20241219	185000	19459215	4635	4635	4635	4635	0
162	20241219	184900	19459215	4635	4635	4635	4635	0
163	20241219	184800	19459215	4635	4635	4635	4635	0
164	20241219	184700	19459215	4635	4635	4635	4635	0
165	20241219	184600	19459215	4635	4635	4635	4635	0
166	20241219	184500	19459215	4635	4635	4635	4635	0
167	20241219	184400	19459215	4635	4635	4635	4635	0
168	20241219	184300	19459215	4635	4635	4635	4635	0
169	20241219	184200	19459215	4635	4635	4635	4635	0
170	20241219	184100	19459215	4635	4635	4635	4635	0
171	20241219	184000	19459215	4635	4635	4635	4635	0
172	20241219	183900	19459215	4635	4635	4635	4635	0
173	20241219	183800	19459215	4635	4635	4635	4635	0
174	20241219	183700	19459215	4635	4635	4635	4635	0
175	20241219	183600	19459215	4635	4635	4635	4635	0
176	20241219	183500	19459215	4635	4635	4635	4635	0
177	20241219	183400	19459215	4635	4635	4635	4635	0
178	20241219	183300	19459215	4635	4635	4635	4635	0
179	20241219	183200	19459215	4635	4635	4635	4635	0
180	20241219	183100	19459215	4635	4635	4635	4635	0
181	20241219	183000	19459215	4635	4635	4635	4635	0
182	20241219	182900	19459215	4635	4635	4635	4635	100
183	20241219	182800	19459215	4635	4635	4635	4635	0
184	20241219	182700	19459215	4635	4635	4635	4635	0
185	20241219	182600	19459215	4635	4635	4635	4635	0
186	20241219	182500	19459215	4635	4635	4635	4635	0
187	20241219	182400	19459215	4635	4635	4635	4635	0
188	20241219	182300	19459215	4635	4635	4635	4635	0
189	20241219	182200	19459215	4635	4635	4635	4635	0
190	20241219	182100	19459215	4635	4635	4635	4635	0
191	20241219	182000	19459215	4635	4635	4635	4635	0
192	20241219	181900	19459215	4635	4635	4635	4635	0
193	20241219	181800	19459215	4635	4635	4635	4635	0
194	20241219	181700	19459215	4635	4635	4635	4635	0
195	20241219	181600	19459215	4635	4635	4635	4635	0
196	20241219	181500	19459215	4635	4635	4635	4635	0
197	20241219	181400	19459215	4635	4635	4635	4635	0
198	20241219	181300	19459215	4635	4635	4635	4635	0
199	20241219	181200	19459215	4635	4635	4635	4635	0
200	20241219	181100	19459215	4635	4635	4635	4635	0
201	20241219	181000	19459215	4635	4635	4635	4635	0
202	20241219	180900	19459215	4635	4635	4635	4635	0
203	20241219	180800	19459215	4635	4635	4635	4635	0
204	20241219	180700	19459215	4635	4635	4635	4635	0
205	20241219	180600	19459215	4635	4635	4635	4635	0
206	20241219	180500	19459215	4635	4635	4635	4635	0
207	20241219	180400	19459215	4635	4635	4635	4635	0
208	20241219	180300	19459215	4635	4635	4635	4635	0
209	20241219	180200	19459215	4635	4635	4635	4635	0
210	20241219	180100	19459215	4635	4635	4635	4635	0
211	20241219	180000	19459215	4635	4635	4635	4635	0
212	20241219	175900	19459215	4635	4635	4635	4635	100
213	20241219	175800	19459215	4635	4635	4635	4635	0
214	20241219	175700	19459215	4635	4635	4635	4635	0
215	20241219	175600	19459215	4635	4635	4635	4635	0
216	20241219	175500	19459215	4635	4635	4635	4635	0
217	20241219	175400	19459215	4635	4635	4635	4635	0
218	20241219	175300	19459215	4635	4635	4635	4635	0
219	20241219	175200	19459215	4635	4635	4635	4635	0
220	20241219	175100	19459215	4635	4635	4635	4635	0
221	20241219	175000	19459215	4635	4635	4635	4635	0
222	20241219	174900	19459215	4635	4635	4635	4635	0
223	20241219	174800	19459215	4635	4635	4635	4635	0
224	20241219	174700	19459215	4635	4635	4635	4635	0
225	20241219	174600	19459215	4635	4635	4635	4635	0
226	20241219	174500	19459215	4635	4635	4635	4635	0
227	20241219	174400	19459215	4635	4635	4635	4635	0
228	20241219	174300	19459215	4635	4635	4635	4635	0
229	20241219	174200	19459215	4635	4635	4635	4635	0
230	20241219	174100	19459215	4635	4635	4635	4635	0
231	20241219	174000	19459215	4635	4635	4635	4635	0
232	20241219	173900	19459215	4635	4635	4635	4635	0
233	20241219	173800	19459215	4635	4635	4635	4635	0
234	20241219	173700	19459215	4635	4635	4635	4635	0
235	20241219	173600	19459215	4635	4635	4635	4635	0
236	20241219	173500	19459215	4635	4635	4635	4635	0
237	20241219	173400	19459215	4635	4635	4635	4635	0
238	20241219	173300	19459215	4635	4635	4635	4635	0
239	20241219	173200	19459215	4635	4635	4635	4635	0
240	20241219	173100	19459215	4635	4635	4635	4635	0
241	20241219	173000	19459215	4635	4635	4635	4635	0
242	20241219	172900	19459215	4635	4635	4635	4635	100
243	20241219	172800	19459215	4635	4635	4635	4635	0
244	20241219	172700	19459215	4635	4635	4635	4635	0
245	20241219	172600	19459215	4635	4635	4635	4635	0
246	20241219	172500	19459215	4635	4635	4635	4635	0
247	20241219	172400	19459215	4635	4635	4635	4635	0
248	20241219	172300	19459215	4635	4635	4635	4635	0
249	20241219	172200	19459215	4635	4635	4635	4635	0
250	20241219	172100	19459215	4635	4635	4635	4635	0
251	20241219	172000	19459215	4635	4635	4635	4635	0
252	20241219	171900	19459215	4635	4635	4635	4635	0
253	20241219	171800	19459215	4635	4635	4635	4635	0
254	20241219	171700	19459215	4635	4635	4635	4635	0
255	20241219	171600	19459215	4635	4635	4635	4635	0
256	20241219	171500	19459215	4635	4635	4635	4635	0
257	20241219	171400	19459215	4635	4635	4635	4635	0
258	20241219	171300	19459215	4635	4635	4635	4635	0
259	20241219	171200	19459215	4635	4635	4635	4635	0
260	20241219	171100	19459215	4635	4635	4635	4635	0
261	20241219	171000	19459215	4635	4635	4635	4635	0
262	20241219	170900	19459215	4635	4635	4635	4635	0
263	20241219	170800	19459215	4635	4635	4635	4635	0
264	20241219	170700	19459215	4635	4635	4635	4635	0
265	20241219	170600	19459215	4635	4635	4635	4635	0
266	20241219	170500	19459215	4635	4635	4635	4635	0
267	20241219	170400	19459215	4635	4635	4635	4635	0
268	20241219	170300	19459215	4635	4635	4635	4635	0
269	20241219	170200	19459215	4635	4635	4635	4635	0
270	20241219	170100	19459215	4635	4635	4635	4635	0
271	20241219	170000	19459215	4635	4635	4635	4635	0
272	20241219	165900	19459215	4635	4635	4635	4635	100
273	20241219	165800	19459215	4635	4635	4635	4635	0
274	20241219	165700	19459215	4635	4635	4635	4635	0
275	20241219	165600	19459215	4635	4635	4635	4635	0
276	20241219	165500	19459215	4635	4635	4635	4635	0
277	20241219	165400	19459215	4635	4635	4635	4635	0
278	20241219	165300	19459215	4635	4635	4635	4635	0
279	20241219	165200	19459215	4635	4635	4635	4635	0
280	20241219	165100	19459215	4635	4635	4635	4635	0
281	20241219	165000	19459215	4635	4635	4635	4635	0
282	20241219	164900	19459215	4635	4635	4635	4635	0
283	20241219	164800	19459215	4635	4635	4635	4635	0
284	20241219	164700	19459215	4635	4635	4635	4635	0
285	20241219	164600	19459215	4635	4635	4635	4635	0
286	20241219	164500	19459215	4635	4635	4635	4635	0
287	20241219	164400	19459215	4635	4635	4635	4635	0
288	20241219	164300	19459215	4635	4635	4635	4635	0
289	20241219	164200	19459215	4635	4635	4635	4635	0
290	20241219	164100	19459215	4635	4635	4635	4635	0
291	20241219	164000	19459215	4635	4635	4635	4635	0
292	20241219	163900	19459215	4635	4635	4635	4635	0
293	20241219	163800	19459215	4635	4635	4635	4635	0
294	20241219	163700	19459215	4635	4635	4635	4635	0
295	20241219	163600	19459215	4635	4635	4635	4635	0
296	20241219	163500	19459215	4635	4635	4635	4635	0
297	20241219	163400	19459215	4635	4635	4635	4635	0
298	20241219	163300	19459215	4635	4635	4635	4635	0
299	20241219	163200	19459215	4635	4635	4635	4635	0
300	20241219	163100	19459215	4635	4635	4635	4635	0
301	20241219	163000	19459215	4635	4635	4635	4635	0
302	20241219	162900	19459215	4635	4635	4635	4635	100
303	20241219	162800	19459215	4635	4635	4635	4635	0
304	20241219	162700	19459215	4635	4635	4635	4635	0
305	20241219	162600	19459215	4635	4635	4635	4635	0
306	20241219	162500	19459215	4635	4635	4635	4635	0
307	20241219	162400	19459215	4635	4635	4635	4635	0
308	20241219	162300	19459215	4635	4635	4635	4635	0
309	20241219	162200	19459215	4635	4635	4635	4635	0
310	20241219	162100	19459215	4635	4635	4635	4635	0
311	20241219	162000	19459215	4635	4635	4635	4635	0
312	20241219	161900	19459215	4635	4635	4635	4635	0
313	20241219	161800	19459215	4635	4635	4635	4635	0
314	20241219	161700	19459215	4635	4635	4635	4635	0
315	20241219	161600	19459215	4635	4635	4635	4635	0
316	20241219	161500	19459215	4635	4635	4635	4635	0
317	20241219	161400	19459215	4635	4635	4635	4635	0
318	20241219	161300	19459215	4635	4635	4635	4635	0
319	20241219	161200	19459215	4635	4635	4635	4635	0
320	20241219	161100	19459215	4635	4635	4635	4635	0
321	20241219	161000	19459215	4635	4635	4635	4635	0
322	20241219	160900	19459215	4635	4635	4635	4635	0
323	20241219	160800	19459215	4635	4635	4635	4635	0
324	20241219	160700	19459215	4635	4635	4635	4635	0
325	20241219	160600	19459215	4635	4635	4635	4635	0
326	20241219	160500	19459215	4635	4635	4635	4635	0
327	20241219	160400	19459215	4635	4635	4635	4635	0
328	20241219	160300	19459215	4635	4635	4635	4635	0
329	20241219	160200	19459215	4635	4635	4635	4635	0
330	20241219	160100	19459215	4635	4635	4635	4635	0
331	20241219	160000	19459215	4635	4635	4635	4635	0
332	20241219	155900	19459215	4635	4635	4635	4635	100
333	20241219	155800	19459215	4635	4635	4635	4635	0
334	20241219	155700	19459215	4635	4635	4635	4635	0
335	20241219	155600	19459215	4635	4635	4635	4635	0
336	20241219	155500	19459215	4635	4635	4635	4635	0
337	20241219	155400	19459215	4635	4635	4635	4635	0
338	20241219	155300	19459215	4635	4635	4635	4635	0
339	20241219	155200	19459215	4635	4635	4635	4635	0
340	20241219	155100	19459215	4635	4635	4635	4635	0
341	20241219	155000	19459215	4635	4635	4635	4635	0
342	20241219	154900	19459215	4635	4635	4635	4635	0
343	20241219	154800	19459215	4635	4635	4635	4635	0
344	20241219	154700	19459215	4635	4635	4635	4635	0
345	20241219	154600	19459215	4635	4635	4635	4635	0
346	20241219	154500	19459215	4635	4635	4635	4635	0
347	20241219	154400	19459215	4635	4635	4635	4635	0
348	20241219	154300	19459215	4635	4635	4635	4635	0
349	20241219	154200	19459215	4635	4635	4635	4635	0
350	20241219	154100	19459215	4635	4635	4635	4635	0
351	20241219	154000	19459215	4635	4635	4635	4635	0
352	20241219	153900	19459215	4635	4635	4635	4635	0
353	20241219	153800	19459215	4635	4635	4635	4635	0
354	20241219	153700	19459215	4635	4635	4635	4635	0
355	20241219	153600	19459215	4635	4635	4635	4635	0
356	20241219	153500	19459215	4635	4635	4635	4635	0
357	20241219	153400	19459215	4635	4635	4635	4635	0
358	20241219	153300	19459215	4635	4635	4635	4635	0
359	20241219	153200	19459215	4635	4635	4635	4635	0
360	20241219	153100	19459215	4635	4635	4635	4635	0
361	20241219	153000	19459215	4635	4635	4635	4635	100
362	20241219	152900	18995715	4695	4695	4695	4695	0
363	20241219	152800	18995715	4695	4695	4695	4695	0
364	20241219	152700	18995715	4695	4695	4695	4695	0
365	20241219	152600	18995715	4695	4695	4695	4695	0
366	20241219	152500	18995715	4695	4695	4695	4695	0
367	20241219	152400	18995715	4695	4695	4695	4695	0
368	20241219	152300	18995715	4695	4695	4695	4695	0
369	20241219	152200	18995715	4695	4695	4695	4695	0
370	20241219	152100	18995715	4695	4695	4695	4695	0
371	20241219	152000	18995715	4695	4695	4695	4695	0
372	20241219	151900	18995715	4695	4695	4695	4695	0
373	20241219	151800	18995715	4695	4695	4695	4695	0
374	20241219	151700	18995715	4695	4695	4695	4695	0
375	20241219	151600	18995715	4695	4695	4695	4695	0
376	20241219	151500	18995715	4695	4695	4695	4695	0
377	20241219	151400	18995715	4695	4695	4695	4695	0
378	20241219	151300	18995715	4695	4695	4695	4695	0
379	20241219	151200	18995715	4695	4695	4695	4695	0
380	20241219	151100	18995715	4695	4695	4695	4695	0
381	20241219	151000	18995715	4695	4695	4695	4695	0
382	20241219	150900	18995715	4695	4695	4695	4695	0
383	20241219	150800	18995715	4695	4695	4695	4695	0
384	20241219	150700	18995715	4695	4695	4695	4695	0
385	20241219	150600	18995715	4695	4695	4695	4695	2
386	20241219	150500	18986325	4700	4700	4700	4700	0
387	20241219	150400	18986325	4700	4700	4700	4700	0
388	20241219	150300	18986325	4700	4700	4700	4700	0
389	20241219	150200	18986325	4700	4700	4700	4700	0
390	20241219	150100	18986325	4700	4700	4700	4700	0
391	20241219	150000	18986325	4700	4700	4700	4700	0
392	20241219	145900	18986325	4700	4700	4700	4700	0
393	20241219	145800	18986325	4700	4700	4700	4700	0
394	20241219	145700	18986325	4700	4695	4700	4695	240
395	20241219	145600	17858335	4700	4700	4700	4700	0
396	20241219	145500	17858335	4700	4700	4700	4700	0
397	20241219	145400	17858335	4700	4700	4700	4700	0
398	20241219	145300	17858335	4700	4700	4700	4700	0
399	20241219	145200	17858335	4700	4700	4700	4700	0
400	20241219	145100	17858335	4700	4700	4700	4700	0
401	20241219	145000	17858335	4700	4700	4700	4700	0
402	20241219	144900	17858335	4700	4700	4700	4700	0
403	20241219	144800	17858335	4700	4700	4700	4700	0
404	20241219	144700	17858335	4700	4700	4700	4700	500
405	20241219	144600	15508335	4695	4695	4695	4695	0
406	20241219	144500	15508335	4695	4695	4695	4695	0
407	20241219	144400	15508335	4695	4695	4695	4695	530
408	20241219	144300	13019985	4695	4695	4695	4695	0
409	20241219	144200	13019985	4695	4695	4695	4695	0
410	20241219	144100	13019985	4695	4695	4695	4695	0
411	20241219	144000	13019985	4695	4695	4695	4695	0
412	20241219	143900	13019985	4695	4695	4695	4695	0
413	20241219	143800	13019985	4695	4695	4695	4695	100
414	20241219	143700	12550485	4695	4695	4695	4695	100
415	20241219	143600	12080985	4700	4700	4700	4700	0
416	20241219	143500	12080985	4700	4700	4700	4700	0
417	20241219	143400	12080985	4700	4695	4700	4695	102
418	20241219	143300	11602060	4695	4695	4695	4695	0
419	20241219	143200	11602060	4695	4695	4695	4695	0
420	20241219	143100	11602060	4695	4695	4695	4695	1
421	20241219	143000	11597365	4700	4700	4700	4700	0
422	20241219	142900	11597365	4700	4695	4700	4695	16
423	20241219	142800	11522170	4700	4700	4700	4700	0
424	20241219	142700	11522170	4700	4700	4700	4700	0
425	20241219	142600	11522170	4700	4695	4700	4695	3
426	20241219	142500	11508075	4700	4700	4700	4700	10
427	20241219	142400	11461075	4700	4700	4700	4700	25
428	20241219	142300	11343575	4700	4700	4700	4700	10
429	20241219	142200	11296575	4700	4700	4700	4700	1
430	20241219	142100	11291875	4700	4700	4700	4700	0
431	20241219	142000	11291875	4700	4695	4700	4695	1194
432	20241219	141900	5686030	4695	4695	4695	4695	0
433	20241219	141800	5686030	4695	4695	4695	4695	0
434	20241219	141700	5686030	4695	4695	4695	4695	0
435	20241219	141600	5686030	4695	4695	4695	4695	7
436	20241219	141500	5653165	4695	4680	4695	4680	177
437	20241219	141400	4823910	4685	4685	4685	4685	0
438	20241219	141300	4823910	4685	4685	4685	4685	0
439	20241219	141200	4823910	4685	4685	4685	4685	0
440	20241219	141100	4823910	4685	4685	4685	4685	0
441	20241219	141000	4823910	4685	4685	4685	4685	0
442	20241219	140900	4823910	4685	4685	4685	4685	0
443	20241219	140800	4823910	4685	4685	4685	4685	0
444	20241219	140700	4823910	4685	4685	4685	4685	0
445	20241219	140600	4823910	4685	4685	4685	4685	0
446	20241219	140500	4823910	4685	4685	4685	4685	0
447	20241219	140400	4823910	4685	4685	4685	4685	0
448	20241219	140300	4823910	4685	4685	4685	4685	0
449	20241219	140200	4823910	4685	4685	4685	4685	0
450	20241219	140100	4823910	4685	4685	4685	4685	0
451	20241219	140000	4823910	4685	4685	4685	4685	0
452	20241219	135900	4823910	4685	4685	4685	4685	0
453	20241219	135800	4823910	4685	4685	4685	4685	0
454	20241219	135700	4823910	4685	4685	4685	4685	0
455	20241219	135600	4823910	4685	4685	4685	4685	0
456	20241219	135500	4823910	4685	4685	4685	4685	0
457	20241219	135400	4823910	4685	4685	4685	4685	0
458	20241219	135300	4823910	4685	4685	4685	4685	0
459	20241219	135200	4823910	4685	4685	4685	4685	0
460	20241219	135100	4823910	4685	4685	4685	4685	0
461	20241219	135000	4823910	4685	4685	4685	4685	0
462	20241219	134900	4823910	4685	4685	4685	4685	0
463	20241219	134800	4823910	4685	4685	4685	4685	0
464	20241219	134700	4823910	4685	4685	4685	4685	0
465	20241219	134600	4823910	4685	4685	4685	4685	0
466	20241219	134500	4823910	4685	4685	4685	4685	0
467	20241219	134400	4823910	4685	4685	4685	4685	0
468	20241219	134300	4823910	4685	4685	4685	4685	0
469	20241219	134200	4823910	4685	4685	4685	4685	0
470	20241219	134100	4823910	4685	4685	4685	4685	0
471	20241219	134000	4823910	4685	4685	4685	4685	0
472	20241219	133900	4823910	4685	4685	4685	4685	0
473	20241219	133800	4823910	4685	4685	4685	4685	0
474	20241219	133700	4823910	4685	4685	4685	4685	0
475	20241219	133600	4823910	4685	4685	4685	4685	0
476	20241219	133500	4823910	4685	4685	4685	4685	0
477	20241219	133400	4823910	4685	4685	4685	4685	0
478	20241219	133300	4823910	4685	4685	4685	4685	0
479	20241219	133200	4823910	4685	4685	4685	4685	0
480	20241219	133100	4823910	4685	4685	4685	4685	0
481	20241219	133000	4823910	4685	4685	4685	4685	0
482	20241219	132900	4823910	4685	4685	4685	4685	0
483	20241219	132800	4823910	4685	4685	4685	4685	0
484	20241219	132700	4823910	4685	4685	4685	4685	0
485	20241219	132600	4823910	4685	4685	4685	4685	0
486	20241219	132500	4823910	4685	4685	4685	4685	0
487	20241219	132400	4823910	4685	4685	4685	4685	0
488	20241219	132300	4823910	4685	4685	4685	4685	0
489	20241219	132200	4823910	4685	4685	4685	4685	0
490	20241219	132100	4823910	4685	4685	4685	4685	0
491	20241219	132000	4823910	4685	4685	4685	4685	0
492	20241219	131900	4823910	4685	4685	4685	4685	0
493	20241219	131800	4823910	4685	4685	4685	4685	0
494	20241219	131700	4823910	4685	4685	4685	4685	0
495	20241219	131600	4823910	4685	4685	4685	4685	0
496	20241219	131500	4823910	4685	4685	4685	4685	0
497	20241219	131400	4823910	4685	4685	4685	4685	0
498	20241219	131300	4823910	4685	4685	4685	4685	0
499	20241219	131200	4823910	4685	4685	4685	4685	0
500	20241219	131100	4823910	4685	4685	4685	4685	0
501	20241219	131000	4823910	4685	4685	4685	4685	0
502	20241219	130900	4823910	4685	4685	4685	4685	0
503	20241219	130800	4823910	4685	4685	4685	4685	0
504	20241219	130700	4823910	4685	4685	4685	4685	0
505	20241219	130600	4823910	4685	4685	4685	4685	0
506	20241219	130500	4823910	4685	4685	4685	4685	0
507	20241219	130400	4823910	4685	4685	4685	4685	0
508	20241219	130300	4823910	4685	4685	4685	4685	0
509	20241219	130200	4823910	4685	4685	4685	4685	0
510	20241219	130100	4823910	4685	4685	4685	4685	0
511	20241219	130000	4823910	4685	4685	4685	4685	0
512	20241219	125900	4823910	4685	4685	4685	4685	0
513	20241219	125800	4823910	4685	4685	4685	4685	0
514	20241219	125700	4823910	4685	4685	4685	4685	0
515	20241219	125600	4823910	4685	4685	4685	4685	0
516	20241219	125500	4823910	4685	4685	4685	4685	0
517	20241219	125400	4823910	4685	4685	4685	4685	0
518	20241219	125300	4823910	4685	4685	4685	4685	0
519	20241219	125200	4823910	4685	4685	4685	4685	8
520	20241219	125100	4786430	4685	4685	4685	4685	0
521	20241219	125000	4786430	4685	4685	4685	4685	0
522	20241219	124900	4786430	4685	4685	4685	4685	0
523	20241219	124800	4786430	4685	4685	4685	4685	0
524	20241219	124700	4786430	4685	4685	4685	4685	0
525	20241219	124600	4786430	4685	4685	4685	4685	0
526	20241219	124500	4786430	4685	4685	4685	4685	0
527	20241219	124400	4786430	4685	4685	4685	4685	0
528	20241219	124300	4786430	4685	4685	4685	4685	0
529	20241219	124200	4786430	4685	4685	4685	4685	0
530	20241219	124100	4786430	4685	4685	4685	4685	0
531	20241219	124000	4786430	4685	4685	4685	4685	0
532	20241219	123900	4786430	4685	4685	4685	4685	0
533	20241219	123800	4786430	4685	4685	4685	4685	0
534	20241219	123700	4786430	4685	4685	4685	4685	0
535	20241219	123600	4786430	4685	4685	4685	4685	0
536	20241219	123500	4786430	4685	4685	4685	4685	1
537	20241219	123400	4781745	4685	4685	4685	4685	11
538	20241219	123300	4730210	4685	4685	4685	4685	0
539	20241219	123200	4730210	4685	4685	4685	4685	0
540	20241219	123100	4730210	4685	4685	4685	4685	0
541	20241219	123000	4730210	4685	4685	4685	4685	0
542	20241219	122900	4730210	4685	4685	4685	4685	0
543	20241219	122800	4730210	4685	4685	4685	4685	0
544	20241219	122700	4730210	4685	4685	4685	4685	0
545	20241219	122600	4730210	4685	4685	4685	4685	0
546	20241219	122500	4730210	4685	4685	4685	4685	0
547	20241219	122400	4730210	4685	4685	4685	4685	0
548	20241219	122300	4730210	4685	4685	4685	4685	0
549	20241219	122200	4730210	4685	4685	4685	4685	0
550	20241219	122100	4730210	4685	4685	4685	4685	1
551	20241219	122000	4725525	4655	4655	4655	4655	0
552	20241219	121900	4725525	4655	4655	4655	4655	0
553	20241219	121800	4725525	4655	4655	4655	4655	0
554	20241219	121700	4725525	4655	4655	4655	4655	0
555	20241219	121600	4725525	4655	4655	4655	4655	0
556	20241219	121500	4725525	4655	4655	4655	4655	0
557	20241219	121400	4725525	4655	4655	4655	4655	0
558	20241219	121300	4725525	4655	4655	4655	4655	1
559	20241219	121200	4720870	4685	4685	4685	4685	0
560	20241219	121100	4720870	4685	4685	4685	4685	0
561	20241219	121000	4720870	4685	4685	4685	4685	0
562	20241219	120900	4720870	4685	4685	4685	4685	0
563	20241219	120800	4720870	4685	4685	4685	4685	0
564	20241219	120700	4720870	4685	4685	4685	4685	0
565	20241219	120600	4720870	4685	4685	4685	4685	0
566	20241219	120500	4720870	4685	4685	4685	4685	5
567	20241219	120400	4697445	4690	4690	4690	4690	0
568	20241219	120300	4697445	4690	4690	4690	4690	0
569	20241219	120200	4697445	4690	4690	4690	4690	0
570	20241219	120100	4697445	4690	4690	4690	4690	0
571	20241219	120000	4697445	4690	4690	4690	4690	0
572	20241219	115900	4697445	4690	4690	4690	4690	0
573	20241219	115800	4697445	4690	4690	4690	4690	0
574	20241219	115700	4697445	4690	4690	4690	4690	16
575	20241219	115600	4622405	4690	4690	4690	4690	33
576	20241219	115500	4467635	4685	4665	4685	4665	17
577	20241219	115400	4388010	4690	4690	4690	4690	106
578	20241219	115300	3890870	4690	4690	4690	4690	76
579	20241219	115200	3534430	4690	4690	4690	4690	0
580	20241219	115100	3534430	4690	4690	4690	4690	0
581	20241219	115000	3534430	4690	4690	4690	4690	0
582	20241219	114900	3534430	4690	4690	4690	4690	0
583	20241219	114800	3534430	4690	4690	4690	4690	0
584	20241219	114700	3534430	4690	4690	4690	4690	0
585	20241219	114600	3534430	4690	4690	4690	4690	0
586	20241219	114500	3534430	4690	4690	4690	4690	0
587	20241219	114400	3534430	4690	4690	4690	4690	0
588	20241219	114300	3534430	4690	4690	4690	4690	0
589	20241219	114200	3534430	4690	4690	4690	4690	0
590	20241219	114100	3534430	4690	4690	4690	4690	0
591	20241219	114000	3534430	4690	4690	4690	4690	0
592	20241219	113900	3534430	4690	4690	4690	4690	0
593	20241219	113800	3534430	4690	4690	4690	4690	1
594	20241219	113700	3529740	4685	4685	4685	4685	0
595	20241219	113600	3529740	4685	4685	4685	4685	0
596	20241219	113500	3529740	4685	4685	4685	4685	0
597	20241219	113400	3529740	4685	4685	4685	4685	0
598	20241219	113300	3529740	4685	4690	4690	4685	4
599	20241219	113200	3510985	4690	4690	4690	4690	5
600	20241219	113100	3487535	4685	4685	4685	4685	2
601	20241219	113000	3478165	4675	4675	4675	4675	0
602	20241219	112900	3478165	4675	4675	4675	4675	0
603	20241219	112800	3478165	4675	4675	4675	4675	0
604	20241219	112700	3478165	4675	4675	4675	4675	0
605	20241219	112600	3478165	4675	4675	4675	4675	0
606	20241219	112500	3478165	4675	4675	4675	4675	0
607	20241219	112400	3478165	4675	4675	4675	4675	0
608	20241219	112300	3478165	4675	4675	4675	4675	0
609	20241219	112200	3478165	4675	4675	4675	4675	0
610	20241219	112100	3478165	4675	4675	4675	4675	0
611	20241219	112000	3478165	4675	4675	4675	4675	0
612	20241219	111900	3478165	4675	4675	4675	4675	0
613	20241219	111800	3478165	4675	4675	4675	4675	0
614	20241219	111700	3478165	4675	4680	4680	4675	213
615	20241219	111600	2481390	4675	4675	4675	4675	0
616	20241219	111500	2481390	4675	4680	4680	4675	11
617	20241219	111400	2429915	4675	4675	4675	4675	0
618	20241219	111300	2429915	4675	4680	4680	4675	36
619	20241219	111200	2261460	4680	4680	4680	4680	15
620	20241219	111100	2191260	4670	4670	4670	4670	0
621	20241219	111000	2191260	4670	4670	4670	4670	0
622	20241219	110900	2191260	4670	4670	4670	4670	0
623	20241219	110800	2191260	4670	4670	4670	4670	0
624	20241219	110700	2191260	4670	4670	4670	4670	0
625	20241219	110600	2191260	4670	4670	4670	4670	0
626	20241219	110500	2191260	4670	4670	4670	4670	0
627	20241219	110400	2191260	4670	4670	4670	4670	0
628	20241219	110300	2191260	4670	4670	4670	4670	0
629	20241219	110200	2191260	4670	4670	4670	4670	0
630	20241219	110100	2191260	4670	4670	4670	4670	20
631	20241219	110000	2097860	4670	4670	4670	4670	0
632	20241219	105900	2097860	4670	4670	4670	4670	3
633	20241219	105800	2083850	4675	4675	4675	4675	0
634	20241219	105700	2083850	4675	4680	4680	4675	6
635	20241219	105600	2055795	4675	4675	4675	4675	7
636	20241219	105500	2023070	4670	4670	4670	4670	0
637	20241219	105400	2023070	4670	4675	4675	4670	10
638	20241219	105300	1976325	4675	4675	4675	4675	1
639	20241219	105200	1971650	4675	4675	4675	4675	4
640	20241219	105100	1952950	4670	4670	4670	4670	4
641	20241219	105000	1934270	4670	4685	4685	4670	41
642	20241219	104900	1742500	4690	4690	4690	4690	0
643	20241219	104800	1742500	4690	4690	4690	4690	0
644	20241219	104700	1742500	4690	4690	4690	4690	100
645	20241219	104600	1273500	4660	4660	4660	4660	0
646	20241219	104500	1273500	4660	4660	4660	4660	0
647	20241219	104400	1273500	4660	4660	4660	4660	0
648	20241219	104300	1273500	4660	4660	4660	4660	0
649	20241219	104200	1273500	4660	4660	4660	4660	21
650	20241219	104100	1175640	4690	4690	4690	4690	0
651	20241219	104000	1175640	4690	4690	4690	4690	0
652	20241219	103900	1175640	4690	4690	4690	4690	0
653	20241219	103800	1175640	4690	4690	4690	4690	0
654	20241219	103700	1175640	4690	4690	4690	4690	0
655	20241219	103600	1175640	4690	4690	4690	4690	0
656	20241219	103500	1175640	4690	4690	4690	4690	0
657	20241219	103400	1175640	4690	4690	4690	4690	0
658	20241219	103300	1175640	4690	4690	4690	4690	0
659	20241219	103200	1175640	4690	4690	4690	4690	0
660	20241219	103100	1175640	4690	4690	4690	4690	0
661	20241219	103000	1175640	4690	4690	4690	4690	0
662	20241219	102900	1175640	4690	4690	4690	4690	0
663	20241219	102800	1175640	4690	4690	4690	4690	0
664	20241219	102700	1175640	4690	4690	4690	4690	0
665	20241219	102600	1175640	4690	4690	4690	4690	0
666	20241219	102500	1175640	4690	4690	4690	4690	0
667	20241219	102400	1175640	4690	4690	4690	4690	0
668	20241219	102300	1175640	4690	4690	4690	4690	0
669	20241219	102200	1175640	4690	4690	4690	4690	0
670	20241219	102100	1175640	4690	4690	4690	4690	0
671	20241219	102000	1175640	4690	4690	4690	4690	0
672	20241219	101900	1175640	4690	4690	4690	4690	0
673	20241219	101800	1175640	4690	4690	4690	4690	0
674	20241219	101700	1175640	4690	4690	4690	4690	0
675	20241219	101600	1175640	4690	4690	4690	4690	0
676	20241219	101500	1175640	4690	4690	4690	4690	24
677	20241219	101400	1063080	4690	4690	4690	4690	0
678	20241219	101300	1063080	4690	4690	4690	4690	1
679	20241219	101200	1058390	4695	4695	4695	4695	0
680	20241219	101100	1058390	4695	4695	4695	4695	0
681	20241219	101000	1058390	4695	4695	4695	4695	0
682	20241219	100900	1058390	4695	4695	4695	4695	0
683	20241219	100800	1058390	4695	4695	4695	4695	0
684	20241219	100700	1058390	4695	4695	4695	4695	0
685	20241219	100600	1058390	4695	4695	4695	4695	0
686	20241219	100500	1058390	4695	4695	4695	4695	0
687	20241219	100400	1058390	4695	4695	4695	4695	0
688	20241219	100300	1058390	4695	4695	4695	4695	5
689	20241219	100200	1034915	4690	4690	4690	4690	0
690	20241219	100100	1034915	4690	4690	4690	4690	20
691	20241219	100000	941115	4690	4690	4690	4690	0
692	20241219	095900	941115	4690	4690	4690	4690	0
693	20241219	095800	941115	4690	4690	4690	4690	0
694	20241219	095700	941115	4690	4690	4690	4690	0
695	20241219	095600	941115	4690	4690	4690	4690	0
696	20241219	095500	941115	4690	4690	4690	4690	0
697	20241219	095400	941115	4690	4690	4690	4690	0
698	20241219	095300	941115	4690	4690	4690	4690	8
699	20241219	095200	903595	4700	4700	4700	4700	0
700	20241219	095100	903595	4700	4700	4700	4700	0
701	20241219	095000	903595	4700	4700	4700	4700	0
702	20241219	094900	903595	4700	4700	4700	4700	0
703	20241219	094800	903595	4700	4700	4700	4700	0
704	20241219	094700	903595	4700	4700	4700	4700	1
705	20241219	094600	898895	4695	4695	4695	4695	0
706	20241219	094500	898895	4695	4695	4695	4695	29
707	20241219	094400	762740	4695	4695	4695	4695	0
708	20241219	094300	762740	4695	4695	4695	4695	3
709	20241219	094200	748655	4695	4695	4695	4695	0
710	20241219	094100	748655	4695	4695	4695	4695	2
711	20241219	094000	739265	4610	4610	4610	4610	0
712	20241219	093900	739265	4610	4610	4610	4610	0
713	20241219	093800	739265	4610	4610	4610	4610	0
714	20241219	093700	739265	4610	4610	4610	4610	0
715	20241219	093600	739265	4610	4610	4610	4610	0
716	20241219	093500	739265	4610	4610	4610	4610	0
717	20241219	093400	739265	4610	4610	4610	4610	0
718	20241219	093300	739265	4610	4610	4610	4610	0
719	20241219	093200	739265	4610	4610	4695	4610	7
720	20241219	093100	706740	4695	4610	4695	4610	8
721	20241219	093000	669360	4695	4695	4695	4695	20
722	20241219	092900	575460	4695	4640	4695	4640	14
723	20241219	092800	510445	4640	4640	4640	4640	0
724	20241219	092700	510445	4640	4640	4640	4640	0
725	20241219	092600	510445	4640	4640	4640	4640	0
726	20241219	092500	510445	4640	4640	4640	4640	1
727	20241219	092400	505805	4640	4640	4640	4640	0
728	20241219	092300	505805	4640	4640	4640	4640	0
729	20241219	092200	505805	4640	4640	4640	4640	0
730	20241219	092100	505805	4640	4640	4640	4640	0
731	20241219	092000	505805	4640	4640	4640	4640	0
732	20241219	091900	505805	4640	4640	4640	4640	0
733	20241219	091800	505805	4640	4640	4640	4640	10
734	20241219	091700	459405	4640	4640	4640	4640	0
735	20241219	091600	459405	4640	4640	4640	4640	0
736	20241219	091500	459405	4640	4640	4640	4640	0
737	20241219	091400	459405	4640	4640	4640	4640	0
738	20241219	091300	459405	4640	4640	4640	4640	0
739	20241219	091200	459405	4640	4640	4640	4640	0
740	20241219	091100	459405	4640	4640	4640	4640	0
741	20241219	091000	459405	4640	4640	4640	4640	0
742	20241219	090900	459405	4640	4640	4640	4640	0
743	20241219	090800	459405	4640	4640	4640	4640	0
744	20241219	090700	459405	4640	4640	4640	4640	0
745	20241219	090600	459405	4640	4640	4640	4640	1
746	20241219	090500	454765	4640	4640	4640	4640	0
747	20241219	090400	454765	4640	4640	4640	4640	0
748	20241219	090300	454765	4640	4640	4640	4640	0
749	20241219	090200	454765	4640	4640	4640	4640	0
750	20241219	090100	454765	4640	4660	4660	4640	10
751	20241219	090000	408265	4665	4695	4695	4665	87