KissMeData/241790/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205400	59410610	4830	4830	4830	4830	180
3	20241219	205300	59410610	4830	4830	4830	4830	0
4	20241219	205200	59410610	4830	4830	4830	4830	0
5	20241219	205100	59410610	4830	4830	4830	4830	0
6	20241219	205000	59410610	4830	4830	4830	4830	0
7	20241219	204900	59410610	4830	4830	4830	4830	0
8	20241219	204800	59410610	4830	4830	4830	4830	0
9	20241219	204700	59410610	4830	4830	4830	4830	0
10	20241219	204600	59410610	4830	4830	4830	4830	0
11	20241219	204500	59410610	4830	4830	4830	4830	0
12	20241219	204400	59410610	4830	4830	4830	4830	0
13	20241219	204300	59410610	4830	4830	4830	4830	0
14	20241219	204200	59410610	4830	4830	4830	4830	0
15	20241219	204100	59410610	4830	4830	4830	4830	0
16	20241219	204000	59410610	4830	4830	4830	4830	0
17	20241219	203900	59410610	4830	4830	4830	4830	0
18	20241219	203800	59410610	4830	4830	4830	4830	0
19	20241219	203700	59410610	4830	4830	4830	4830	0
20	20241219	203600	59410610	4830	4830	4830	4830	0
21	20241219	203500	59410610	4830	4830	4830	4830	0
22	20241219	203400	59410610	4830	4830	4830	4830	0
23	20241219	203300	59410610	4830	4830	4830	4830	0
24	20241219	203200	59410610	4830	4830	4830	4830	0
25	20241219	203100	59410610	4830	4830	4830	4830	0
26	20241219	203000	59410610	4830	4830	4830	4830	0
27	20241219	202900	59410610	4830	4830	4830	4830	0
28	20241219	202800	59410610	4830	4830	4830	4830	0
29	20241219	202700	59410610	4830	4830	4830	4830	0
30	20241219	202600	59410610	4830	4830	4830	4830	0
31	20241219	202500	59410610	4830	4830	4830	4830	0
32	20241219	202400	59410610	4830	4830	4830	4830	180
33	20241219	202300	59410610	4830	4830	4830	4830	0
34	20241219	202200	59410610	4830	4830	4830	4830	0
35	20241219	202100	59410610	4830	4830	4830	4830	0
36	20241219	202000	59410610	4830	4830	4830	4830	0
37	20241219	201900	59410610	4830	4830	4830	4830	0
38	20241219	201800	59410610	4830	4830	4830	4830	0
39	20241219	201700	59410610	4830	4830	4830	4830	0
40	20241219	201600	59410610	4830	4830	4830	4830	0
41	20241219	201500	59410610	4830	4830	4830	4830	0
42	20241219	201400	59410610	4830	4830	4830	4830	0
43	20241219	201300	59410610	4830	4830	4830	4830	0
44	20241219	201200	59410610	4830	4830	4830	4830	0
45	20241219	201100	59410610	4830	4830	4830	4830	0
46	20241219	201000	59410610	4830	4830	4830	4830	0
47	20241219	200900	59410610	4830	4830	4830	4830	0
48	20241219	200800	59410610	4830	4830	4830	4830	0
49	20241219	200700	59410610	4830	4830	4830	4830	0
50	20241219	200600	59410610	4830	4830	4830	4830	0
51	20241219	200500	59410610	4830	4830	4830	4830	0
52	20241219	200400	59410610	4830	4830	4830	4830	0
53	20241219	200300	59410610	4830	4830	4830	4830	0
54	20241219	200200	59410610	4830	4830	4830	4830	0
55	20241219	200100	59410610	4830	4830	4830	4830	0
56	20241219	200000	59410610	4830	4830	4830	4830	0
57	20241219	195900	59410610	4830	4830	4830	4830	0
58	20241219	195800	59410610	4830	4830	4830	4830	0
59	20241219	195700	59410610	4830	4830	4830	4830	0
60	20241219	195600	59410610	4830	4830	4830	4830	0
61	20241219	195500	59410610	4830	4830	4830	4830	0
62	20241219	195400	59410610	4830	4830	4830	4830	180
63	20241219	195300	59410610	4830	4830	4830	4830	0
64	20241219	195200	59410610	4830	4830	4830	4830	0
65	20241219	195100	59410610	4830	4830	4830	4830	0
66	20241219	195000	59410610	4830	4830	4830	4830	0
67	20241219	194900	59410610	4830	4830	4830	4830	0
68	20241219	194800	59410610	4830	4830	4830	4830	0
69	20241219	194700	59410610	4830	4830	4830	4830	0
70	20241219	194600	59410610	4830	4830	4830	4830	0
71	20241219	194500	59410610	4830	4830	4830	4830	0
72	20241219	194400	59410610	4830	4830	4830	4830	0
73	20241219	194300	59410610	4830	4830	4830	4830	0
74	20241219	194200	59410610	4830	4830	4830	4830	0
75	20241219	194100	59410610	4830	4830	4830	4830	0
76	20241219	194000	59410610	4830	4830	4830	4830	0
77	20241219	193900	59410610	4830	4830	4830	4830	0
78	20241219	193800	59410610	4830	4830	4830	4830	0
79	20241219	193700	59410610	4830	4830	4830	4830	0
80	20241219	193600	59410610	4830	4830	4830	4830	0
81	20241219	193500	59410610	4830	4830	4830	4830	0
82	20241219	193400	59410610	4830	4830	4830	4830	0
83	20241219	193300	59410610	4830	4830	4830	4830	0
84	20241219	193200	59410610	4830	4830	4830	4830	0
85	20241219	193100	59410610	4830	4830	4830	4830	0
86	20241219	193000	59410610	4830	4830	4830	4830	0
87	20241219	192900	59410610	4830	4830	4830	4830	0
88	20241219	192800	59410610	4830	4830	4830	4830	0
89	20241219	192700	59410610	4830	4830	4830	4830	0
90	20241219	192600	59410610	4830	4830	4830	4830	0
91	20241219	192500	59410610	4830	4830	4830	4830	0
92	20241219	192400	59410610	4830	4830	4830	4830	180
93	20241219	192300	59410610	4830	4830	4830	4830	0
94	20241219	192200	59410610	4830	4830	4830	4830	0
95	20241219	192100	59410610	4830	4830	4830	4830	0
96	20241219	192000	59410610	4830	4830	4830	4830	0
97	20241219	191900	59410610	4830	4830	4830	4830	0
98	20241219	191800	59410610	4830	4830	4830	4830	0
99	20241219	191700	59410610	4830	4830	4830	4830	0
100	20241219	191600	59410610	4830	4830	4830	4830	0
101	20241219	191500	59410610	4830	4830	4830	4830	0
102	20241219	191400	59410610	4830	4830	4830	4830	0
103	20241219	191300	59410610	4830	4830	4830	4830	0
104	20241219	191200	59410610	4830	4830	4830	4830	0
105	20241219	191100	59410610	4830	4830	4830	4830	0
106	20241219	191000	59410610	4830	4830	4830	4830	0
107	20241219	190900	59410610	4830	4830	4830	4830	0
108	20241219	190800	59410610	4830	4830	4830	4830	0
109	20241219	190700	59410610	4830	4830	4830	4830	0
110	20241219	190600	59410610	4830	4830	4830	4830	0
111	20241219	190500	59410610	4830	4830	4830	4830	0
112	20241219	190400	59410610	4830	4830	4830	4830	0
113	20241219	190300	59410610	4830	4830	4830	4830	0
114	20241219	190200	59410610	4830	4830	4830	4830	0
115	20241219	190100	59410610	4830	4830	4830	4830	0
116	20241219	190000	59410610	4830	4830	4830	4830	0
117	20241219	185900	59410610	4830	4830	4830	4830	0
118	20241219	185800	59410610	4830	4830	4830	4830	0
119	20241219	185700	59410610	4830	4830	4830	4830	0
120	20241219	185600	59410610	4830	4830	4830	4830	0
121	20241219	185500	59410610	4830	4830	4830	4830	0
122	20241219	185400	59410610	4830	4830	4830	4830	180
123	20241219	185300	59410610	4830	4830	4830	4830	0
124	20241219	185200	59410610	4830	4830	4830	4830	0
125	20241219	185100	59410610	4830	4830	4830	4830	0
126	20241219	185000	59410610	4830	4830	4830	4830	0
127	20241219	184900	59410610	4830	4830	4830	4830	0
128	20241219	184800	59410610	4830	4830	4830	4830	0
129	20241219	184700	59410610	4830	4830	4830	4830	0
130	20241219	184600	59410610	4830	4830	4830	4830	0
131	20241219	184500	59410610	4830	4830	4830	4830	0
132	20241219	184400	59410610	4830	4830	4830	4830	0
133	20241219	184300	59410610	4830	4830	4830	4830	0
134	20241219	184200	59410610	4830	4830	4830	4830	0
135	20241219	184100	59410610	4830	4830	4830	4830	0
136	20241219	184000	59410610	4830	4830	4830	4830	0
137	20241219	183900	59410610	4830	4830	4830	4830	0
138	20241219	183800	59410610	4830	4830	4830	4830	0
139	20241219	183700	59410610	4830	4830	4830	4830	0
140	20241219	183600	59410610	4830	4830	4830	4830	0
141	20241219	183500	59410610	4830	4830	4830	4830	0
142	20241219	183400	59410610	4830	4830	4830	4830	0
143	20241219	183300	59410610	4830	4830	4830	4830	0
144	20241219	183200	59410610	4830	4830	4830	4830	0
145	20241219	183100	59410610	4830	4830	4830	4830	0
146	20241219	183000	59410610	4830	4830	4830	4830	0
147	20241219	182900	59410610	4830	4830	4830	4830	0
148	20241219	182800	59410610	4830	4830	4830	4830	0
149	20241219	182700	59410610	4830	4830	4830	4830	0
150	20241219	182600	59410610	4830	4830	4830	4830	0
151	20241219	182500	59410610	4830	4830	4830	4830	0
152	20241219	182400	59410610	4830	4830	4830	4830	180
153	20241219	182300	59410610	4830	4830	4830	4830	0
154	20241219	182200	59410610	4830	4830	4830	4830	0
155	20241219	182100	59410610	4830	4830	4830	4830	0
156	20241219	182000	59410610	4830	4830	4830	4830	0
157	20241219	181900	59410610	4830	4830	4830	4830	0
158	20241219	181800	59410610	4830	4830	4830	4830	0
159	20241219	181700	59410610	4830	4830	4830	4830	0
160	20241219	181600	59410610	4830	4830	4830	4830	0
161	20241219	181500	59410610	4830	4830	4830	4830	0
162	20241219	181400	59410610	4830	4830	4830	4830	0
163	20241219	181300	59410610	4830	4830	4830	4830	0
164	20241219	181200	59410610	4830	4830	4830	4830	0
165	20241219	181100	59410610	4830	4830	4830	4830	0
166	20241219	181000	59410610	4830	4830	4830	4830	0
167	20241219	180900	59410610	4830	4830	4830	4830	0
168	20241219	180800	59410610	4830	4830	4830	4830	0
169	20241219	180700	59410610	4830	4830	4830	4830	0
170	20241219	180600	59410610	4830	4830	4830	4830	0
171	20241219	180500	59410610	4830	4830	4830	4830	0
172	20241219	180400	59410610	4830	4830	4830	4830	0
173	20241219	180300	59410610	4830	4830	4830	4830	0
174	20241219	180200	59410610	4830	4830	4830	4830	0
175	20241219	180100	59410610	4830	4830	4830	4830	0
176	20241219	180000	59410610	4830	4830	4830	4830	0
177	20241219	175900	59410610	4830	4830	4830	4830	0
178	20241219	175800	59410610	4830	4830	4830	4830	0
179	20241219	175700	59410610	4830	4830	4830	4830	0
180	20241219	175600	59410610	4830	4830	4830	4830	0
181	20241219	175500	59410610	4830	4830	4830	4830	0
182	20241219	175400	59410610	4830	4830	4830	4830	180
183	20241219	175300	59410610	4830	4830	4830	4830	0
184	20241219	175200	59410610	4830	4830	4830	4830	0
185	20241219	175100	59410610	4830	4830	4830	4830	0
186	20241219	175000	59410610	4830	4830	4830	4830	0
187	20241219	174900	59410610	4830	4830	4830	4830	0
188	20241219	174800	59410610	4830	4830	4830	4830	0
189	20241219	174700	59410610	4830	4830	4830	4830	0
190	20241219	174600	59410610	4830	4830	4830	4830	0
191	20241219	174500	59410610	4830	4830	4830	4830	0
192	20241219	174400	59410610	4830	4830	4830	4830	0
193	20241219	174300	59410610	4830	4830	4830	4830	0
194	20241219	174200	59410610	4830	4830	4830	4830	0
195	20241219	174100	59410610	4830	4830	4830	4830	0
196	20241219	174000	59410610	4830	4830	4830	4830	0
197	20241219	173900	59410610	4830	4830	4830	4830	0
198	20241219	173800	59410610	4830	4830	4830	4830	0
199	20241219	173700	59410610	4830	4830	4830	4830	0
200	20241219	173600	59410610	4830	4830	4830	4830	0
201	20241219	173500	59410610	4830	4830	4830	4830	0
202	20241219	173400	59410610	4830	4830	4830	4830	0
203	20241219	173300	59410610	4830	4830	4830	4830	0
204	20241219	173200	59410610	4830	4830	4830	4830	0
205	20241219	173100	59410610	4830	4830	4830	4830	0
206	20241219	173000	59410610	4830	4830	4830	4830	0
207	20241219	172900	59410610	4830	4830	4830	4830	0
208	20241219	172800	59410610	4830	4830	4830	4830	0
209	20241219	172700	59410610	4830	4830	4830	4830	0
210	20241219	172600	59410610	4830	4830	4830	4830	0
211	20241219	172500	59410610	4830	4830	4830	4830	0
212	20241219	172400	59410610	4830	4830	4830	4830	180
213	20241219	172300	59410610	4830	4830	4830	4830	0
214	20241219	172200	59410610	4830	4830	4830	4830	0
215	20241219	172100	59410610	4830	4830	4830	4830	0
216	20241219	172000	59410610	4830	4830	4830	4830	0
217	20241219	171900	59410610	4830	4830	4830	4830	0
218	20241219	171800	59410610	4830	4830	4830	4830	0
219	20241219	171700	59410610	4830	4830	4830	4830	0
220	20241219	171600	59410610	4830	4830	4830	4830	0
221	20241219	171500	59410610	4830	4830	4830	4830	0
222	20241219	171400	59410610	4830	4830	4830	4830	0
223	20241219	171300	59410610	4830	4830	4830	4830	0
224	20241219	171200	59410610	4830	4830	4830	4830	0
225	20241219	171100	59410610	4830	4830	4830	4830	0
226	20241219	171000	59410610	4830	4830	4830	4830	0
227	20241219	170900	59410610	4830	4830	4830	4830	0
228	20241219	170800	59410610	4830	4830	4830	4830	0
229	20241219	170700	59410610	4830	4830	4830	4830	0
230	20241219	170600	59410610	4830	4830	4830	4830	0
231	20241219	170500	59410610	4830	4830	4830	4830	0
232	20241219	170400	59410610	4830	4830	4830	4830	0
233	20241219	170300	59410610	4830	4830	4830	4830	0
234	20241219	170200	59410610	4830	4830	4830	4830	0
235	20241219	170100	59410610	4830	4830	4830	4830	0
236	20241219	170000	59410610	4830	4830	4830	4830	0
237	20241219	165900	59410610	4830	4830	4830	4830	0
238	20241219	165800	59410610	4830	4830	4830	4830	0
239	20241219	165700	59410610	4830	4830	4830	4830	0
240	20241219	165600	59410610	4830	4830	4830	4830	0
241	20241219	165500	59410610	4830	4830	4830	4830	0
242	20241219	165400	59410610	4830	4830	4830	4830	180
243	20241219	165300	59410610	4830	4830	4830	4830	0
244	20241219	165200	59410610	4830	4830	4830	4830	0
245	20241219	165100	59410610	4830	4830	4830	4830	0
246	20241219	165000	59410610	4830	4830	4830	4830	0
247	20241219	164900	59410610	4830	4830	4830	4830	0
248	20241219	164800	59410610	4830	4830	4830	4830	0
249	20241219	164700	59410610	4830	4830	4830	4830	0
250	20241219	164600	59410610	4830	4830	4830	4830	0
251	20241219	164500	59410610	4830	4830	4830	4830	0
252	20241219	164400	59410610	4830	4830	4830	4830	0
253	20241219	164300	59410610	4830	4830	4830	4830	0
254	20241219	164200	59410610	4830	4830	4830	4830	0
255	20241219	164100	59410610	4830	4830	4830	4830	0
256	20241219	164000	59410610	4830	4830	4830	4830	0
257	20241219	163900	59410610	4830	4830	4830	4830	0
258	20241219	163800	59410610	4830	4830	4830	4830	0
259	20241219	163700	59410610	4830	4830	4830	4830	0
260	20241219	163600	59410610	4830	4830	4830	4830	0
261	20241219	163500	59410610	4830	4830	4830	4830	0
262	20241219	163400	59410610	4830	4830	4830	4830	0
263	20241219	163300	59410610	4830	4830	4830	4830	0
264	20241219	163200	59410610	4830	4830	4830	4830	0
265	20241219	163100	59410610	4830	4830	4830	4830	0
266	20241219	163000	59410610	4830	4830	4830	4830	0
267	20241219	162900	59410610	4830	4830	4830	4830	0
268	20241219	162800	59410610	4830	4830	4830	4830	0
269	20241219	162700	59410610	4830	4830	4830	4830	0
270	20241219	162600	59410610	4830	4830	4830	4830	0
271	20241219	162500	59410610	4830	4830	4830	4830	0
272	20241219	162400	59410610	4830	4830	4830	4830	180
273	20241219	162300	59410610	4830	4830	4830	4830	0
274	20241219	162200	59410610	4830	4830	4830	4830	0
275	20241219	162100	59410610	4830	4830	4830	4830	0
276	20241219	162000	59410610	4830	4830	4830	4830	0
277	20241219	161900	59410610	4830	4830	4830	4830	0
278	20241219	161800	59410610	4830	4830	4830	4830	0
279	20241219	161700	59410610	4830	4830	4830	4830	0
280	20241219	161600	59410610	4830	4830	4830	4830	0
281	20241219	161500	59410610	4830	4830	4830	4830	0
282	20241219	161400	59410610	4830	4830	4830	4830	0
283	20241219	161300	59410610	4830	4830	4830	4830	0
284	20241219	161200	59410610	4830	4830	4830	4830	0
285	20241219	161100	59410610	4830	4830	4830	4830	0
286	20241219	161000	59410610	4830	4830	4830	4830	0
287	20241219	160900	59410610	4830	4830	4830	4830	0
288	20241219	160800	59410610	4830	4830	4830	4830	0
289	20241219	160700	59410610	4830	4830	4830	4830	0
290	20241219	160600	59410610	4830	4830	4830	4830	0
291	20241219	160500	59410610	4830	4830	4830	4830	0
292	20241219	160400	59410610	4830	4830	4830	4830	0
293	20241219	160300	59410610	4830	4830	4830	4830	0
294	20241219	160200	59410610	4830	4830	4830	4830	0
295	20241219	160100	59410610	4830	4830	4830	4830	0
296	20241219	160000	59410610	4830	4830	4830	4830	0
297	20241219	155900	59410610	4830	4830	4830	4830	0
298	20241219	155800	59410610	4830	4830	4830	4830	0
299	20241219	155700	59410610	4830	4830	4830	4830	0
300	20241219	155600	59410610	4830	4830	4830	4830	0
301	20241219	155500	59410610	4830	4830	4830	4830	0
302	20241219	155400	59410610	4830	4830	4830	4830	180
303	20241219	155300	59410610	4830	4830	4830	4830	0
304	20241219	155200	59410610	4830	4830	4830	4830	0
305	20241219	155100	59410610	4830	4830	4830	4830	0
306	20241219	155000	59410610	4830	4830	4830	4830	0
307	20241219	154900	59410610	4830	4830	4830	4830	0
308	20241219	154800	59410610	4830	4830	4830	4830	0
309	20241219	154700	59410610	4830	4830	4830	4830	0
310	20241219	154600	59410610	4830	4830	4830	4830	0
311	20241219	154500	59410610	4830	4830	4830	4830	0
312	20241219	154400	59410610	4830	4830	4830	4830	0
313	20241219	154300	59410610	4830	4830	4830	4830	0
314	20241219	154200	59410610	4830	4830	4830	4830	0
315	20241219	154100	59410610	4830	4830	4830	4830	0
316	20241219	154000	59410610	4830	4830	4830	4830	0
317	20241219	153900	59410610	4830	4830	4830	4830	0
318	20241219	153800	59410610	4830	4830	4830	4830	0
319	20241219	153700	59410610	4830	4830	4830	4830	0
320	20241219	153600	59410610	4830	4830	4830	4830	0
321	20241219	153500	59410610	4830	4830	4830	4830	0
322	20241219	153400	59410610	4830	4830	4830	4830	0
323	20241219	153300	59410610	4830	4830	4830	4830	0
324	20241219	153200	59410610	4830	4830	4830	4830	0
325	20241219	153100	59410610	4830	4830	4830	4830	0
326	20241219	153000	59410610	4830	4830	4830	4830	180
327	20241219	152900	58541210	4830	4830	4830	4830	0
328	20241219	152800	58541210	4830	4830	4830	4830	0
329	20241219	152700	58541210	4830	4830	4830	4830	0
330	20241219	152600	58541210	4830	4830	4830	4830	0
331	20241219	152500	58541210	4830	4830	4830	4830	0
332	20241219	152400	58541210	4830	4830	4830	4830	0
333	20241219	152300	58541210	4830	4830	4830	4830	0
334	20241219	152200	58541210	4830	4830	4830	4830	0
335	20241219	152100	58541210	4830	4830	4830	4830	0
336	20241219	152000	58541210	4830	4830	4830	4830	0
337	20241219	151900	58541210	4830	4835	4835	4830	61
338	20241219	151800	58246310	4830	4830	4830	4830	0
339	20241219	151700	58246310	4830	4830	4830	4830	0
340	20241219	151600	58246310	4830	4830	4830	4830	0
341	20241219	151500	58246310	4830	4830	4830	4830	0
342	20241219	151400	58246310	4830	4830	4830	4830	0
343	20241219	151300	58246310	4830	4830	4830	4830	0
344	20241219	151200	58246310	4830	4830	4830	4830	0
345	20241219	151100	58246310	4830	4830	4830	4830	0
346	20241219	151000	58246310	4830	4830	4830	4830	0
347	20241219	150900	58246310	4830	4835	4835	4830	3
348	20241219	150800	58231815	4835	4835	4835	4835	0
349	20241219	150700	58231815	4835	4835	4835	4835	0
350	20241219	150600	58231815	4835	4835	4835	4835	0
351	20241219	150500	58231815	4835	4835	4835	4835	0
352	20241219	150400	58231815	4835	4835	4835	4835	0
353	20241219	150300	58231815	4835	4835	4835	4835	0
354	20241219	150200	58231815	4835	4835	4835	4835	0
355	20241219	150100	58231815	4835	4835	4835	4835	0
356	20241219	150000	58231815	4835	4835	4835	4835	19
357	20241219	145900	58139950	4830	4830	4830	4830	0
358	20241219	145800	58139950	4830	4830	4830	4830	0
359	20241219	145700	58139950	4830	4830	4830	4830	0
360	20241219	145600	58139950	4830	4830	4830	4830	0
361	20241219	145500	58139950	4830	4830	4830	4830	44
362	20241219	145400	57927430	4830	4830	4830	4830	0
363	20241219	145300	57927430	4830	4830	4830	4830	1
364	20241219	145200	57922600	4830	4830	4830	4830	0
365	20241219	145100	57922600	4830	4830	4830	4830	0
366	20241219	145000	57922600	4830	4830	4830	4830	0
367	20241219	144900	57922600	4830	4830	4830	4830	0
368	20241219	144800	57922600	4830	4830	4830	4830	10
369	20241219	144700	57874300	4835	4835	4835	4835	1
370	20241219	144600	57869465	4835	4835	4835	4835	0
371	20241219	144500	57869465	4835	4835	4835	4835	152
372	20241219	144400	57134545	4835	4840	4840	4835	347
373	20241219	144300	55455115	4845	4845	4845	4845	0
374	20241219	144200	55455115	4845	4845	4845	4845	0
375	20241219	144100	55455115	4845	4845	4845	4845	0
376	20241219	144000	55455115	4845	4845	4845	4845	0
377	20241219	143900	55455115	4845	4845	4845	4845	0
378	20241219	143800	55455115	4845	4845	4845	4845	406
379	20241219	143700	53488045	4850	4850	4850	4850	0
380	20241219	143600	53488045	4850	4850	4850	4850	399
381	20241219	143500	51552895	4850	4850	4850	4850	2
382	20241219	143400	51543195	4860	4860	4860	4860	0
383	20241219	143300	51543195	4860	4860	4860	4860	5
384	20241219	143200	51518895	4860	4860	4860	4860	0
385	20241219	143100	51518895	4860	4860	4860	4860	0
386	20241219	143000	51518895	4860	4860	4860	4860	0
387	20241219	142900	51518895	4860	4860	4860	4860	0
388	20241219	142800	51518895	4860	4860	4860	4860	17
389	20241219	142700	51436275	4850	4850	4850	4850	0
390	20241219	142600	51436275	4850	4850	4850	4850	0
391	20241219	142500	51436275	4850	4850	4850	4850	32
392	20241219	142400	51281075	4850	4850	4850	4850	46
393	20241219	142300	51057975	4850	4850	4850	4850	0
394	20241219	142200	51057975	4850	4850	4850	4850	0
395	20241219	142100	51057975	4850	4850	4850	4850	0
396	20241219	142000	51057975	4850	4850	4850	4850	0
397	20241219	141900	51057975	4850	4850	4850	4850	0
398	20241219	141800	51057975	4850	4850	4850	4850	0
399	20241219	141700	51057975	4850	4850	4850	4850	0
400	20241219	141600	51057975	4850	4850	4850	4850	0
401	20241219	141500	51057975	4850	4850	4850	4850	0
402	20241219	141400	51057975	4850	4850	4850	4850	221
403	20241219	141300	49986125	4845	4845	4845	4845	0
404	20241219	141200	49986125	4845	4845	4845	4845	0
405	20241219	141100	49986125	4845	4845	4845	4845	0
406	20241219	141000	49986125	4845	4845	4845	4845	0
407	20241219	140900	49986125	4845	4845	4845	4845	0
408	20241219	140800	49986125	4845	4845	4845	4845	0
409	20241219	140700	49986125	4845	4845	4845	4845	375
410	20241219	140600	48169250	4845	4845	4845	4845	0
411	20241219	140500	48169250	4845	4845	4845	4845	1
412	20241219	140400	48164405	4845	4845	4845	4845	0
413	20241219	140300	48164405	4845	4845	4845	4845	0
414	20241219	140200	48164405	4845	4845	4845	4845	0
415	20241219	140100	48164405	4845	4860	4865	4845	244
416	20241219	140000	46979265	4860	4860	4860	4860	100
417	20241219	135900	46493265	4855	4855	4855	4855	170
418	20241219	135800	45667915	4850	4850	4850	4850	0
419	20241219	135700	45667915	4850	4850	4850	4850	0
420	20241219	135600	45667915	4850	4850	4850	4850	0
421	20241219	135500	45667915	4850	4850	4850	4850	0
422	20241219	135400	45667915	4850	4850	4850	4850	0
423	20241219	135300	45667915	4850	4850	4850	4850	0
424	20241219	135200	45667915	4850	4850	4850	4850	0
425	20241219	135100	45667915	4850	4850	4850	4850	0
426	20241219	135000	45667915	4850	4850	4850	4850	0
427	20241219	134900	45667915	4850	4850	4850	4850	0
428	20241219	134800	45667915	4850	4850	4850	4850	0
429	20241219	134700	45667915	4850	4850	4850	4850	1
430	20241219	134600	45663065	4865	4865	4865	4865	0
431	20241219	134500	45663065	4865	4865	4865	4865	10
432	20241219	134400	45614415	4865	4865	4865	4865	0
433	20241219	134300	45614415	4865	4865	4865	4865	6
434	20241219	134200	45585225	4855	4855	4855	4855	130
435	20241219	134100	44954075	4850	4850	4850	4850	0
436	20241219	134000	44954075	4850	4850	4850	4850	134
437	20241219	133900	44304175	4850	4850	4850	4850	5
438	20241219	133800	44279925	4840	4840	4840	4840	52
439	20241219	133700	44028245	4850	4850	4850	4850	0
440	20241219	133600	44028245	4850	4850	4850	4850	0
441	20241219	133500	44028245	4850	4850	4850	4850	0
442	20241219	133400	44028245	4850	4850	4850	4850	0
443	20241219	133300	44028245	4850	4850	4850	4850	0
444	20241219	133200	44028245	4850	4850	4850	4850	0
445	20241219	133100	44028245	4850	4850	4850	4850	3
446	20241219	133000	44013695	4850	4850	4850	4850	0
447	20241219	132900	44013695	4850	4850	4850	4850	1
448	20241219	132800	44008845	4845	4845	4845	4845	0
449	20241219	132700	44008845	4845	4845	4845	4845	0
450	20241219	132600	44008845	4845	4845	4845	4845	0
451	20241219	132500	44008845	4845	4845	4845	4845	0
452	20241219	132400	44008845	4845	4845	4845	4845	0
453	20241219	132300	44008845	4845	4845	4845	4845	0
454	20241219	132200	44008845	4845	4845	4845	4845	126
455	20241219	132100	43398375	4840	4840	4840	4840	0
456	20241219	132000	43398375	4840	4840	4840	4840	12
457	20241219	131900	43340295	4830	4830	4830	4830	0
458	20241219	131800	43340295	4830	4830	4830	4830	0
459	20241219	131700	43340295	4830	4830	4830	4830	0
460	20241219	131600	43340295	4830	4830	4830	4830	0
461	20241219	131500	43340295	4830	4830	4830	4830	0
462	20241219	131400	43340295	4830	4830	4830	4830	0
463	20241219	131300	43340295	4830	4830	4830	4830	110
464	20241219	131200	42808995	4830	4830	4830	4830	0
465	20241219	131100	42808995	4830	4830	4830	4830	0
466	20241219	131000	42808995	4830	4830	4830	4830	0
467	20241219	130900	42808995	4830	4830	4830	4830	0
468	20241219	130800	42808995	4830	4830	4830	4830	0
469	20241219	130700	42808995	4830	4830	4830	4830	0
470	20241219	130600	42808995	4830	4830	4830	4830	0
471	20241219	130500	42808995	4830	4830	4830	4830	0
472	20241219	130400	42808995	4830	4830	4830	4830	0
473	20241219	130300	42808995	4830	4830	4830	4830	20
474	20241219	130200	42712395	4840	4840	4840	4840	5
475	20241219	130100	42688195	4840	4840	4840	4840	0
476	20241219	130000	42688195	4840	4840	4840	4840	0
477	20241219	125900	42688195	4840	4840	4840	4840	1
478	20241219	125800	42683355	4840	4840	4840	4840	0
479	20241219	125700	42683355	4840	4840	4840	4840	0
480	20241219	125600	42683355	4840	4840	4840	4840	0
481	20241219	125500	42683355	4840	4840	4840	4840	0
482	20241219	125400	42683355	4840	4840	4840	4840	0
483	20241219	125300	42683355	4840	4840	4840	4840	0
484	20241219	125200	42683355	4840	4840	4840	4840	0
485	20241219	125100	42683355	4840	4840	4840	4840	0
486	20241219	125000	42683355	4840	4840	4840	4840	0
487	20241219	124900	42683355	4840	4840	4840	4840	0
488	20241219	124800	42683355	4840	4840	4840	4840	0
489	20241219	124700	42683355	4840	4840	4840	4840	0
490	20241219	124600	42683355	4840	4840	4840	4840	0
491	20241219	124500	42683355	4840	4840	4840	4840	0
492	20241219	124400	42683355	4840	4840	4840	4840	0
493	20241219	124300	42683355	4840	4840	4840	4840	0
494	20241219	124200	42683355	4840	4840	4840	4840	0
495	20241219	124100	42683355	4840	4840	4840	4840	0
496	20241219	124000	42683355	4840	4840	4840	4840	0
497	20241219	123900	42683355	4840	4840	4840	4840	0
498	20241219	123800	42683355	4840	4840	4840	4840	100
499	20241219	123700	42199355	4845	4845	4845	4845	0
500	20241219	123600	42199355	4845	4845	4845	4845	0
501	20241219	123500	42199355	4845	4845	4845	4845	0
502	20241219	123400	42199355	4845	4845	4845	4845	0
503	20241219	123300	42199355	4845	4845	4845	4845	0
504	20241219	123200	42199355	4845	4845	4845	4845	0
505	20241219	123100	42199355	4845	4845	4845	4845	0
506	20241219	123000	42199355	4845	4845	4845	4845	0
507	20241219	122900	42199355	4845	4845	4845	4845	0
508	20241219	122800	42199355	4845	4845	4845	4845	30
509	20241219	122700	42054005	4835	4835	4835	4835	0
510	20241219	122600	42054005	4835	4835	4835	4835	16
511	20241219	122500	41976645	4840	4840	4840	4840	1
512	20241219	122400	41971805	4835	4835	4835	4835	0
513	20241219	122300	41971805	4835	4835	4835	4835	0
514	20241219	122200	41971805	4835	4835	4835	4835	0
515	20241219	122100	41971805	4835	4835	4835	4835	0
516	20241219	122000	41971805	4835	4835	4835	4835	0
517	20241219	121900	41971805	4835	4835	4835	4835	94
518	20241219	121800	41517315	4835	4835	4835	4835	0
519	20241219	121700	41517315	4835	4835	4835	4835	0
520	20241219	121600	41517315	4835	4835	4835	4835	0
521	20241219	121500	41517315	4835	4835	4835	4835	0
522	20241219	121400	41517315	4835	4835	4835	4835	0
523	20241219	121300	41517315	4835	4835	4835	4835	0
524	20241219	121200	41517315	4835	4835	4835	4835	0
525	20241219	121100	41517315	4835	4835	4835	4835	93
526	20241219	121000	41067660	4835	4835	4835	4835	0
527	20241219	120900	41067660	4835	4835	4835	4835	2
528	20241219	120800	41057990	4840	4840	4840	4840	23
529	20241219	120700	40946670	4830	4830	4830	4830	0
530	20241219	120600	40946670	4830	4830	4830	4830	0
531	20241219	120500	40946670	4830	4830	4830	4830	0
532	20241219	120400	40946670	4830	4830	4830	4830	0
533	20241219	120300	40946670	4830	4830	4830	4830	0
534	20241219	120200	40946670	4830	4830	4830	4830	0
535	20241219	120100	40946670	4830	4830	4830	4830	2
536	20241219	120000	40937010	4835	4835	4835	4835	71
537	20241219	115900	40593725	4835	4835	4835	4835	0
538	20241219	115800	40593725	4835	4835	4835	4835	0
539	20241219	115700	40593725	4835	4830	4835	4830	324
540	20241219	115600	39028270	4825	4825	4825	4825	0
541	20241219	115500	39028270	4825	4825	4825	4825	0
542	20241219	115400	39028270	4825	4825	4825	4825	0
543	20241219	115300	39028270	4825	4825	4825	4825	0
544	20241219	115200	39028270	4825	4825	4825	4825	0
545	20241219	115100	39028270	4825	4825	4825	4825	0
546	20241219	115000	39028270	4825	4825	4825	4825	0
547	20241219	114900	39028270	4825	4825	4825	4825	0
548	20241219	114800	39028270	4825	4825	4825	4825	0
549	20241219	114700	39028270	4825	4825	4825	4825	0
550	20241219	114600	39028270	4825	4825	4825	4825	30
551	20241219	114500	38883520	4830	4830	4830	4830	0
552	20241219	114400	38883520	4830	4830	4830	4830	0
553	20241219	114300	38883520	4830	4830	4830	4830	0
554	20241219	114200	38883520	4830	4830	4830	4830	0
555	20241219	114100	38883520	4830	4830	4830	4830	1
556	20241219	114000	38878690	4830	4830	4830	4830	0
557	20241219	113900	38878690	4830	4830	4830	4830	0
558	20241219	113800	38878690	4830	4830	4830	4830	10
559	20241219	113700	38830390	4830	4830	4830	4830	0
560	20241219	113600	38830390	4830	4830	4830	4830	0
561	20241219	113500	38830390	4830	4830	4830	4830	0
562	20241219	113400	38830390	4830	4830	4830	4830	0
563	20241219	113300	38830390	4830	4830	4830	4830	0
564	20241219	113200	38830390	4830	4830	4830	4830	0
565	20241219	113100	38830390	4830	4830	4830	4830	0
566	20241219	113000	38830390	4830	4830	4830	4830	0
567	20241219	112900	38830390	4830	4830	4830	4830	0
568	20241219	112800	38830390	4830	4830	4830	4830	1
569	20241219	112700	38825560	4830	4830	4830	4830	0
570	20241219	112600	38825560	4830	4830	4830	4830	0
571	20241219	112500	38825560	4830	4830	4830	4830	0
572	20241219	112400	38825560	4830	4830	4830	4830	0
573	20241219	112300	38825560	4830	4830	4830	4830	8
574	20241219	112200	38786920	4825	4825	4825	4825	0
575	20241219	112100	38786920	4825	4825	4825	4825	0
576	20241219	112000	38786920	4825	4825	4825	4825	0
577	20241219	111900	38786920	4825	4825	4825	4825	0
578	20241219	111800	38786920	4825	4825	4825	4825	0
579	20241219	111700	38786920	4825	4825	4825	4825	0
580	20241219	111600	38786920	4825	4825	4825	4825	0
581	20241219	111500	38786920	4825	4825	4825	4825	0
582	20241219	111400	38786920	4825	4825	4825	4825	0
583	20241219	111300	38786920	4825	4825	4825	4825	177
584	20241219	111200	37932895	4825	4825	4825	4825	0
585	20241219	111100	37932895	4825	4825	4825	4825	0
586	20241219	111000	37932895	4825	4825	4825	4825	0
587	20241219	110900	37932895	4825	4825	4825	4825	1
588	20241219	110800	37928070	4820	4820	4820	4820	0
589	20241219	110700	37928070	4820	4820	4820	4820	0
590	20241219	110600	37928070	4820	4825	4825	4820	323
591	20241219	110500	36370780	4830	4830	4830	4830	0
592	20241219	110400	36370780	4830	4830	4830	4830	0
593	20241219	110300	36370780	4830	4830	4830	4830	0
594	20241219	110200	36370780	4830	4830	4830	4830	0
595	20241219	110100	36370780	4830	4830	4830	4830	0
596	20241219	110000	36370780	4830	4830	4830	4830	0
597	20241219	105900	36370780	4830	4830	4830	4830	0
598	20241219	105800	36370780	4830	4830	4830	4830	21
599	20241219	105700	36269350	4830	4830	4830	4830	0
600	20241219	105600	36269350	4830	4830	4830	4830	10
601	20241219	105500	36221050	4830	4830	4830	4830	0
602	20241219	105400	36221050	4830	4830	4830	4830	0
603	20241219	105300	36221050	4830	4830	4830	4830	0
604	20241219	105200	36221050	4830	4830	4830	4830	0
605	20241219	105100	36221050	4830	4830	4830	4830	0
606	20241219	105000	36221050	4830	4830	4830	4830	0
607	20241219	104900	36221050	4830	4830	4830	4830	150
608	20241219	104800	35496550	4825	4825	4825	4825	0
609	20241219	104700	35496550	4825	4825	4825	4825	0
610	20241219	104600	35496550	4825	4825	4825	4825	267
611	20241219	104500	34208275	4820	4820	4820	4820	0
612	20241219	104400	34208275	4820	4820	4820	4820	179
613	20241219	104300	33345495	4820	4820	4820	4820	203
614	20241219	104200	32367035	4820	4820	4820	4820	1
615	20241219	104100	32362215	4820	4820	4820	4820	0
616	20241219	104000	32362215	4820	4820	4820	4820	1
617	20241219	103900	32357395	4810	4810	4810	4810	0
618	20241219	103800	32357395	4810	4810	4810	4810	0
619	20241219	103700	32357395	4810	4810	4810	4810	0
620	20241219	103600	32357395	4810	4810	4810	4810	0
621	20241219	103500	32357395	4810	4810	4810	4810	0
622	20241219	103400	32357395	4810	4810	4810	4810	0
623	20241219	103300	32357395	4810	4810	4810	4810	0
624	20241219	103200	32357395	4810	4820	4820	4810	100
625	20241219	103100	31875705	4820	4820	4820	4820	0
626	20241219	103000	31875705	4820	4820	4820	4820	0
627	20241219	102900	31875705	4820	4820	4820	4820	0
628	20241219	102800	31875705	4820	4820	4820	4820	0
629	20241219	102700	31875705	4820	4820	4820	4820	0
630	20241219	102600	31875705	4820	4820	4820	4820	0
631	20241219	102500	31875705	4820	4820	4820	4820	16
632	20241219	102400	31798585	4835	4835	4835	4835	5
633	20241219	102300	31774410	4830	4830	4830	4830	0
634	20241219	102200	31774410	4830	4830	4830	4830	0
635	20241219	102100	31774410	4830	4830	4830	4830	146
636	20241219	102000	31069230	4830	4830	4830	4830	0
637	20241219	101900	31069230	4830	4830	4830	4830	654
638	20241219	101800	27910410	4820	4820	4820	4820	35
639	20241219	101700	27741710	4825	4830	4830	4825	272
640	20241219	101600	26428060	4825	4825	4825	4825	0
641	20241219	101500	26428060	4825	4825	4825	4825	0
642	20241219	101400	26428060	4825	4825	4825	4825	0
643	20241219	101300	26428060	4825	4825	4825	4825	0
644	20241219	101200	26428060	4825	4825	4825	4825	0
645	20241219	101100	26428060	4825	4825	4825	4825	0
646	20241219	101000	26428060	4825	4825	4825	4825	0
647	20241219	100900	26428060	4825	4825	4825	4825	0
648	20241219	100800	26428060	4825	4825	4825	4825	0
649	20241219	100700	26428060	4825	4825	4825	4825	0
650	20241219	100600	26428060	4825	4825	4825	4825	0
651	20241219	100500	26428060	4825	4825	4825	4825	0
652	20241219	100400	26428060	4825	4825	4825	4825	0
653	20241219	100300	26428060	4825	4825	4825	4825	0
654	20241219	100200	26428060	4825	4825	4825	4825	0
655	20241219	100100	26428060	4825	4825	4825	4825	0
656	20241219	100000	26428060	4825	4825	4825	4825	0
657	20241219	095900	26428060	4825	4825	4825	4825	2
658	20241219	095800	26418410	4825	4825	4825	4825	0
659	20241219	095700	26418410	4825	4825	4825	4825	0
660	20241219	095600	26418410	4825	4825	4825	4825	18
661	20241219	095500	26331560	4830	4830	4830	4830	0
662	20241219	095400	26331560	4830	4830	4830	4830	0
663	20241219	095300	26331560	4830	4830	4830	4830	0
664	20241219	095200	26331560	4830	4830	4830	4830	0
665	20241219	095100	26331560	4830	4830	4830	4830	0
666	20241219	095000	26331560	4830	4830	4830	4830	47
667	20241219	094900	26104550	4830	4830	4830	4830	1285
668	20241219	094800	19898000	4830	4830	4830	4830	368
669	20241219	094700	18120560	4840	4845	4845	4840	622
670	20241219	094600	15109470	4845	4845	4845	4845	10
671	20241219	094500	15061020	4850	4850	4850	4850	0
672	20241219	094400	15061020	4850	4850	4850	4850	0
673	20241219	094300	15061020	4850	4850	4850	4850	1
674	20241219	094200	15056170	4845	4845	4845	4845	0
675	20241219	094100	15056170	4845	4845	4845	4845	46
676	20241219	094000	14833300	4835	4835	4835	4835	0
677	20241219	093900	14833300	4835	4835	4835	4835	0
678	20241219	093800	14833300	4835	4835	4835	4835	0
679	20241219	093700	14833300	4835	4835	4835	4835	77
680	20241219	093600	14461005	4840	4840	4840	4840	451
681	20241219	093500	12278165	4840	4840	4840	4840	0
682	20241219	093400	12278165	4840	4840	4840	4840	0
683	20241219	093300	12278165	4840	4840	4840	4840	0
684	20241219	093200	12278165	4840	4840	4840	4840	226
685	20241219	093100	11184325	4840	4840	4840	4840	4
686	20241219	093000	11164965	4845	4845	4845	4845	0
687	20241219	092900	11164965	4845	4845	4845	4845	0
688	20241219	092800	11164965	4845	4845	4845	4845	2
689	20241219	092700	11155275	4850	4850	4850	4850	0
690	20241219	092600	11155275	4850	4850	4850	4850	0
691	20241219	092500	11155275	4850	4850	4850	4850	0
692	20241219	092400	11155275	4850	4850	4850	4850	20
693	20241219	092300	11058275	4850	4850	4850	4850	0
694	20241219	092200	11058275	4850	4850	4850	4850	0
695	20241219	092100	11058275	4850	4850	4850	4850	0
696	20241219	092000	11058275	4850	4850	4850	4850	0
697	20241219	091900	11058275	4850	4850	4850	4850	0
698	20241219	091800	11058275	4850	4850	4850	4850	0
699	20241219	091700	11058275	4850	4850	4850	4850	0
700	20241219	091600	11058275	4850	4850	4850	4850	118
701	20241219	091500	10485975	4820	4820	4820	4820	0
702	20241219	091400	10485975	4820	4820	4820	4820	0
703	20241219	091300	10485975	4820	4820	4820	4820	0
704	20241219	091200	10485975	4820	4820	4820	4820	0
705	20241219	091100	10485975	4820	4820	4820	4820	111
706	20241219	091000	9950955	4820	4810	4820	4810	505
707	20241219	090900	7519440	4795	4795	4795	4795	0
708	20241219	090800	7519440	4795	4800	4800	4795	68
709	20241219	090700	7193130	4800	4800	4800	4800	0
710	20241219	090600	7193130	4800	4810	4810	4800	3
711	20241219	090500	7178715	4820	4820	4820	4820	101
712	20241219	090400	6691895	4820	4820	4820	4820	5
713	20241219	090300	6667795	4820	4820	4820	4820	1
714	20241219	090200	6662975	4780	4780	4780	4780	0
715	20241219	090100	6662975	4780	4825	4825	4780	270
716	20241219	090000	5366600	4840	4905	4905	4840	1101