KissMeData/246720/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205800	25743635	4430	4430	4430	4430	591
3	20241223	205700	25743635	4430	4430	4430	4430	0
4	20241223	205600	25743635	4430	4430	4430	4430	0
5	20241223	205500	25743635	4430	4430	4430	4430	0
6	20241223	205400	25743635	4430	4430	4430	4430	0
7	20241223	205300	25743635	4430	4430	4430	4430	0
8	20241223	205200	25743635	4430	4430	4430	4430	0
9	20241223	205100	25743635	4430	4430	4430	4430	0
10	20241223	205000	25743635	4430	4430	4430	4430	0
11	20241223	204900	25743635	4430	4430	4430	4430	0
12	20241223	204800	25743635	4430	4430	4430	4430	0
13	20241223	204700	25743635	4430	4430	4430	4430	0
14	20241223	204600	25743635	4430	4430	4430	4430	0
15	20241223	204500	25743635	4430	4430	4430	4430	0
16	20241223	204400	25743635	4430	4430	4430	4430	0
17	20241223	204300	25743635	4430	4430	4430	4430	0
18	20241223	204200	25743635	4430	4430	4430	4430	0
19	20241223	204100	25743635	4430	4430	4430	4430	0
20	20241223	204000	25743635	4430	4430	4430	4430	0
21	20241223	203900	25743635	4430	4430	4430	4430	0
22	20241223	203800	25743635	4430	4430	4430	4430	0
23	20241223	203700	25743635	4430	4430	4430	4430	0
24	20241223	203600	25743635	4430	4430	4430	4430	0
25	20241223	203500	25743635	4430	4430	4430	4430	0
26	20241223	203400	25743635	4430	4430	4430	4430	0
27	20241223	203300	25743635	4430	4430	4430	4430	0
28	20241223	203200	25743635	4430	4430	4430	4430	0
29	20241223	203100	25743635	4430	4430	4430	4430	0
30	20241223	203000	25743635	4430	4430	4430	4430	0
31	20241223	202900	25743635	4430	4430	4430	4430	0
32	20241223	202800	25743635	4430	4430	4430	4430	591
33	20241223	202700	25743635	4430	4430	4430	4430	0
34	20241223	202600	25743635	4430	4430	4430	4430	0
35	20241223	202500	25743635	4430	4430	4430	4430	0
36	20241223	202400	25743635	4430	4430	4430	4430	0
37	20241223	202300	25743635	4430	4430	4430	4430	0
38	20241223	202200	25743635	4430	4430	4430	4430	0
39	20241223	202100	25743635	4430	4430	4430	4430	0
40	20241223	202000	25743635	4430	4430	4430	4430	0
41	20241223	201900	25743635	4430	4430	4430	4430	0
42	20241223	201800	25743635	4430	4430	4430	4430	0
43	20241223	201700	25743635	4430	4430	4430	4430	0
44	20241223	201600	25743635	4430	4430	4430	4430	0
45	20241223	201500	25743635	4430	4430	4430	4430	0
46	20241223	201400	25743635	4430	4430	4430	4430	0
47	20241223	201300	25743635	4430	4430	4430	4430	0
48	20241223	201200	25743635	4430	4430	4430	4430	0
49	20241223	201100	25743635	4430	4430	4430	4430	0
50	20241223	201000	25743635	4430	4430	4430	4430	0
51	20241223	200900	25743635	4430	4430	4430	4430	0
52	20241223	200800	25743635	4430	4430	4430	4430	0
53	20241223	200700	25743635	4430	4430	4430	4430	0
54	20241223	200600	25743635	4430	4430	4430	4430	0
55	20241223	200500	25743635	4430	4430	4430	4430	0
56	20241223	200400	25743635	4430	4430	4430	4430	0
57	20241223	200300	25743635	4430	4430	4430	4430	0
58	20241223	200200	25743635	4430	4430	4430	4430	0
59	20241223	200100	25743635	4430	4430	4430	4430	0
60	20241223	200000	25743635	4430	4430	4430	4430	0
61	20241223	195900	25743635	4430	4430	4430	4430	0
62	20241223	195800	25743635	4430	4430	4430	4430	591
63	20241223	195700	25743635	4430	4430	4430	4430	0
64	20241223	195600	25743635	4430	4430	4430	4430	0
65	20241223	195500	25743635	4430	4430	4430	4430	0
66	20241223	195400	25743635	4430	4430	4430	4430	0
67	20241223	195300	25743635	4430	4430	4430	4430	0
68	20241223	195200	25743635	4430	4430	4430	4430	0
69	20241223	195100	25743635	4430	4430	4430	4430	0
70	20241223	195000	25743635	4430	4430	4430	4430	0
71	20241223	194900	25743635	4430	4430	4430	4430	0
72	20241223	194800	25743635	4430	4430	4430	4430	0
73	20241223	194700	25743635	4430	4430	4430	4430	0
74	20241223	194600	25743635	4430	4430	4430	4430	0
75	20241223	194500	25743635	4430	4430	4430	4430	0
76	20241223	194400	25743635	4430	4430	4430	4430	0
77	20241223	194300	25743635	4430	4430	4430	4430	0
78	20241223	194200	25743635	4430	4430	4430	4430	0
79	20241223	194100	25743635	4430	4430	4430	4430	0
80	20241223	194000	25743635	4430	4430	4430	4430	0
81	20241223	193900	25743635	4430	4430	4430	4430	0
82	20241223	193800	25743635	4430	4430	4430	4430	0
83	20241223	193700	25743635	4430	4430	4430	4430	0
84	20241223	193600	25743635	4430	4430	4430	4430	0
85	20241223	193500	25743635	4430	4430	4430	4430	0
86	20241223	193400	25743635	4430	4430	4430	4430	0
87	20241223	193300	25743635	4430	4430	4430	4430	0
88	20241223	193200	25743635	4430	4430	4430	4430	0
89	20241223	193100	25743635	4430	4430	4430	4430	0
90	20241223	193000	25743635	4430	4430	4430	4430	0
91	20241223	192900	25743635	4430	4430	4430	4430	0
92	20241223	192800	25743635	4430	4430	4430	4430	591
93	20241223	192700	25743635	4430	4430	4430	4430	0
94	20241223	192600	25743635	4430	4430	4430	4430	0
95	20241223	192500	25743635	4430	4430	4430	4430	0
96	20241223	192400	25743635	4430	4430	4430	4430	0
97	20241223	192300	25743635	4430	4430	4430	4430	0
98	20241223	192200	25743635	4430	4430	4430	4430	0
99	20241223	192100	25743635	4430	4430	4430	4430	0
100	20241223	192000	25743635	4430	4430	4430	4430	0
101	20241223	191900	25743635	4430	4430	4430	4430	0
102	20241223	191800	25743635	4430	4430	4430	4430	0
103	20241223	191700	25743635	4430	4430	4430	4430	0
104	20241223	191600	25743635	4430	4430	4430	4430	0
105	20241223	191500	25743635	4430	4430	4430	4430	0
106	20241223	191400	25743635	4430	4430	4430	4430	0
107	20241223	191300	25743635	4430	4430	4430	4430	0
108	20241223	191200	25743635	4430	4430	4430	4430	0
109	20241223	191100	25743635	4430	4430	4430	4430	0
110	20241223	191000	25743635	4430	4430	4430	4430	0
111	20241223	190900	25743635	4430	4430	4430	4430	0
112	20241223	190800	25743635	4430	4430	4430	4430	0
113	20241223	190700	25743635	4430	4430	4430	4430	0
114	20241223	190600	25743635	4430	4430	4430	4430	0
115	20241223	190500	25743635	4430	4430	4430	4430	0
116	20241223	190400	25743635	4430	4430	4430	4430	0
117	20241223	190300	25743635	4430	4430	4430	4430	0
118	20241223	190200	25743635	4430	4430	4430	4430	0
119	20241223	190100	25743635	4430	4430	4430	4430	0
120	20241223	190000	25743635	4430	4430	4430	4430	0
121	20241223	185900	25743635	4430	4430	4430	4430	0
122	20241223	185800	25743635	4430	4430	4430	4430	591
123	20241223	185700	25743635	4430	4430	4430	4430	0
124	20241223	185600	25743635	4430	4430	4430	4430	0
125	20241223	185500	25743635	4430	4430	4430	4430	0
126	20241223	185400	25743635	4430	4430	4430	4430	0
127	20241223	185300	25743635	4430	4430	4430	4430	0
128	20241223	185200	25743635	4430	4430	4430	4430	0
129	20241223	185100	25743635	4430	4430	4430	4430	0
130	20241223	185000	25743635	4430	4430	4430	4430	0
131	20241223	184900	25743635	4430	4430	4430	4430	0
132	20241223	184800	25743635	4430	4430	4430	4430	0
133	20241223	184700	25743635	4430	4430	4430	4430	0
134	20241223	184600	25743635	4430	4430	4430	4430	0
135	20241223	184500	25743635	4430	4430	4430	4430	0
136	20241223	184400	25743635	4430	4430	4430	4430	0
137	20241223	184300	25743635	4430	4430	4430	4430	0
138	20241223	184200	25743635	4430	4430	4430	4430	0
139	20241223	184100	25743635	4430	4430	4430	4430	0
140	20241223	184000	25743635	4430	4430	4430	4430	0
141	20241223	183900	25743635	4430	4430	4430	4430	0
142	20241223	183800	25743635	4430	4430	4430	4430	0
143	20241223	183700	25743635	4430	4430	4430	4430	0
144	20241223	183600	25743635	4430	4430	4430	4430	0
145	20241223	183500	25743635	4430	4430	4430	4430	0
146	20241223	183400	25743635	4430	4430	4430	4430	0
147	20241223	183300	25743635	4430	4430	4430	4430	0
148	20241223	183200	25743635	4430	4430	4430	4430	0
149	20241223	183100	25743635	4430	4430	4430	4430	0
150	20241223	183000	25743635	4430	4430	4430	4430	0
151	20241223	182900	25743635	4430	4430	4430	4430	0
152	20241223	182800	25743635	4430	4430	4430	4430	591
153	20241223	182700	25743635	4430	4430	4430	4430	0
154	20241223	182600	25743635	4430	4430	4430	4430	0
155	20241223	182500	25743635	4430	4430	4430	4430	0
156	20241223	182400	25743635	4430	4430	4430	4430	0
157	20241223	182300	25743635	4430	4430	4430	4430	0
158	20241223	182200	25743635	4430	4430	4430	4430	0
159	20241223	182100	25743635	4430	4430	4430	4430	0
160	20241223	182000	25743635	4430	4430	4430	4430	0
161	20241223	181900	25743635	4430	4430	4430	4430	0
162	20241223	181800	25743635	4430	4430	4430	4430	0
163	20241223	181700	25743635	4430	4430	4430	4430	0
164	20241223	181600	25743635	4430	4430	4430	4430	0
165	20241223	181500	25743635	4430	4430	4430	4430	0
166	20241223	181400	25743635	4430	4430	4430	4430	0
167	20241223	181300	25743635	4430	4430	4430	4430	0
168	20241223	181200	25743635	4430	4430	4430	4430	0
169	20241223	181100	25743635	4430	4430	4430	4430	0
170	20241223	181000	25743635	4430	4430	4430	4430	0
171	20241223	180900	25743635	4430	4430	4430	4430	0
172	20241223	180800	25743635	4430	4430	4430	4430	0
173	20241223	180700	25743635	4430	4430	4430	4430	0
174	20241223	180600	25743635	4430	4430	4430	4430	0
175	20241223	180500	25743635	4430	4430	4430	4430	0
176	20241223	180400	25743635	4430	4430	4430	4430	0
177	20241223	180300	25743635	4430	4430	4430	4430	0
178	20241223	180200	25743635	4430	4430	4430	4430	0
179	20241223	180100	25743635	4430	4430	4430	4430	0
180	20241223	180000	25743635	4430	4430	4430	4430	0
181	20241223	175900	25743635	4430	4430	4430	4430	0
182	20241223	175800	25743635	4430	4430	4430	4430	591
183	20241223	175700	25743635	4430	4430	4430	4430	0
184	20241223	175600	25743635	4430	4430	4430	4430	0
185	20241223	175500	25743635	4430	4430	4430	4430	0
186	20241223	175400	25743635	4430	4430	4430	4430	0
187	20241223	175300	25743635	4430	4430	4430	4430	0
188	20241223	175200	25743635	4430	4430	4430	4430	0
189	20241223	175100	25743635	4430	4430	4430	4430	0
190	20241223	175000	25743635	4430	4430	4430	4430	0
191	20241223	174900	25743635	4430	4430	4430	4430	0
192	20241223	174800	25743635	4430	4430	4430	4430	0
193	20241223	174700	25743635	4430	4430	4430	4430	0
194	20241223	174600	25743635	4430	4430	4430	4430	0
195	20241223	174500	25743635	4430	4430	4430	4430	0
196	20241223	174400	25743635	4430	4430	4430	4430	0
197	20241223	174300	25743635	4430	4430	4430	4430	0
198	20241223	174200	25743635	4430	4430	4430	4430	0
199	20241223	174100	25743635	4430	4430	4430	4430	0
200	20241223	174000	25743635	4430	4430	4430	4430	0
201	20241223	173900	25743635	4430	4430	4430	4430	0
202	20241223	173800	25743635	4430	4430	4430	4430	0
203	20241223	173700	25743635	4430	4430	4430	4430	0
204	20241223	173600	25743635	4430	4430	4430	4430	0
205	20241223	173500	25743635	4430	4430	4430	4430	0
206	20241223	173400	25743635	4430	4430	4430	4430	0
207	20241223	173300	25743635	4430	4430	4430	4430	0
208	20241223	173200	25743635	4430	4430	4430	4430	0
209	20241223	173100	25743635	4430	4430	4430	4430	0
210	20241223	173000	25743635	4430	4430	4430	4430	0
211	20241223	172900	25743635	4430	4430	4430	4430	0
212	20241223	172800	25743635	4430	4430	4430	4430	591
213	20241223	172700	25743635	4430	4430	4430	4430	0
214	20241223	172600	25743635	4430	4430	4430	4430	0
215	20241223	172500	25743635	4430	4430	4430	4430	0
216	20241223	172400	25743635	4430	4430	4430	4430	0
217	20241223	172300	25743635	4430	4430	4430	4430	0
218	20241223	172200	25743635	4430	4430	4430	4430	0
219	20241223	172100	25743635	4430	4430	4430	4430	0
220	20241223	172000	25743635	4430	4430	4430	4430	0
221	20241223	171900	25743635	4430	4430	4430	4430	0
222	20241223	171800	25743635	4430	4430	4430	4430	0
223	20241223	171700	25743635	4430	4430	4430	4430	0
224	20241223	171600	25743635	4430	4430	4430	4430	0
225	20241223	171500	25743635	4430	4430	4430	4430	0
226	20241223	171400	25743635	4430	4430	4430	4430	0
227	20241223	171300	25743635	4430	4430	4430	4430	0
228	20241223	171200	25743635	4430	4430	4430	4430	0
229	20241223	171100	25743635	4430	4430	4430	4430	0
230	20241223	171000	25743635	4430	4430	4430	4430	0
231	20241223	170900	25743635	4430	4430	4430	4430	0
232	20241223	170800	25743635	4430	4430	4430	4430	0
233	20241223	170700	25743635	4430	4430	4430	4430	0
234	20241223	170600	25743635	4430	4430	4430	4430	0
235	20241223	170500	25743635	4430	4430	4430	4430	0
236	20241223	170400	25743635	4430	4430	4430	4430	0
237	20241223	170300	25743635	4430	4430	4430	4430	0
238	20241223	170200	25743635	4430	4430	4430	4430	0
239	20241223	170100	25743635	4430	4430	4430	4430	0
240	20241223	170000	25743635	4430	4430	4430	4430	0
241	20241223	165900	25743635	4430	4430	4430	4430	0
242	20241223	165800	25743635	4430	4430	4430	4430	591
243	20241223	165700	25743635	4430	4430	4430	4430	0
244	20241223	165600	25743635	4430	4430	4430	4430	0
245	20241223	165500	25743635	4430	4430	4430	4430	0
246	20241223	165400	25743635	4430	4430	4430	4430	0
247	20241223	165300	25743635	4430	4430	4430	4430	0
248	20241223	165200	25743635	4430	4430	4430	4430	0
249	20241223	165100	25743635	4430	4430	4430	4430	0
250	20241223	165000	25743635	4430	4430	4430	4430	0
251	20241223	164900	25743635	4430	4430	4430	4430	0
252	20241223	164800	25743635	4430	4430	4430	4430	0
253	20241223	164700	25743635	4430	4430	4430	4430	0
254	20241223	164600	25743635	4430	4430	4430	4430	0
255	20241223	164500	25743635	4430	4430	4430	4430	0
256	20241223	164400	25743635	4430	4430	4430	4430	0
257	20241223	164300	25743635	4430	4430	4430	4430	0
258	20241223	164200	25743635	4430	4430	4430	4430	0
259	20241223	164100	25743635	4430	4430	4430	4430	0
260	20241223	164000	25743635	4430	4430	4430	4430	0
261	20241223	163900	25743635	4430	4430	4430	4430	0
262	20241223	163800	25743635	4430	4430	4430	4430	0
263	20241223	163700	25743635	4430	4430	4430	4430	0
264	20241223	163600	25743635	4430	4430	4430	4430	0
265	20241223	163500	25743635	4430	4430	4430	4430	0
266	20241223	163400	25743635	4430	4430	4430	4430	0
267	20241223	163300	25743635	4430	4430	4430	4430	0
268	20241223	163200	25743635	4430	4430	4430	4430	0
269	20241223	163100	25743635	4430	4430	4430	4430	0
270	20241223	163000	25743635	4430	4430	4430	4430	0
271	20241223	162900	25743635	4430	4430	4430	4430	0
272	20241223	162800	25743635	4430	4430	4430	4430	591
273	20241223	162700	25743635	4430	4430	4430	4430	0
274	20241223	162600	25743635	4430	4430	4430	4430	0
275	20241223	162500	25743635	4430	4430	4430	4430	0
276	20241223	162400	25743635	4430	4430	4430	4430	0
277	20241223	162300	25743635	4430	4430	4430	4430	0
278	20241223	162200	25743635	4430	4430	4430	4430	0
279	20241223	162100	25743635	4430	4430	4430	4430	0
280	20241223	162000	25743635	4430	4430	4430	4430	0
281	20241223	161900	25743635	4430	4430	4430	4430	0
282	20241223	161800	25743635	4430	4430	4430	4430	0
283	20241223	161700	25743635	4430	4430	4430	4430	0
284	20241223	161600	25743635	4430	4430	4430	4430	0
285	20241223	161500	25743635	4430	4430	4430	4430	0
286	20241223	161400	25743635	4430	4430	4430	4430	0
287	20241223	161300	25743635	4430	4430	4430	4430	0
288	20241223	161200	25743635	4430	4430	4430	4430	0
289	20241223	161100	25743635	4430	4430	4430	4430	0
290	20241223	161000	25743635	4430	4430	4430	4430	0
291	20241223	160900	25743635	4430	4430	4430	4430	0
292	20241223	160800	25743635	4430	4430	4430	4430	0
293	20241223	160700	25743635	4430	4430	4430	4430	0
294	20241223	160600	25743635	4430	4430	4430	4430	0
295	20241223	160500	25743635	4430	4430	4430	4430	0
296	20241223	160400	25743635	4430	4430	4430	4430	0
297	20241223	160300	25743635	4430	4430	4430	4430	0
298	20241223	160200	25743635	4430	4430	4430	4430	0
299	20241223	160100	25743635	4430	4430	4430	4430	0
300	20241223	160000	25743635	4430	4430	4430	4430	0
301	20241223	155900	25743635	4430	4430	4430	4430	0
302	20241223	155800	25743635	4430	4430	4430	4430	591
303	20241223	155700	25743635	4430	4430	4430	4430	0
304	20241223	155600	25743635	4430	4430	4430	4430	0
305	20241223	155500	25743635	4430	4430	4430	4430	0
306	20241223	155400	25743635	4430	4430	4430	4430	0
307	20241223	155300	25743635	4430	4430	4430	4430	0
308	20241223	155200	25743635	4430	4430	4430	4430	0
309	20241223	155100	25743635	4430	4430	4430	4430	0
310	20241223	155000	25743635	4430	4430	4430	4430	0
311	20241223	154900	25743635	4430	4430	4430	4430	0
312	20241223	154800	25743635	4430	4430	4430	4430	0
313	20241223	154700	25743635	4430	4430	4430	4430	0
314	20241223	154600	25743635	4430	4430	4430	4430	0
315	20241223	154500	25743635	4430	4430	4430	4430	0
316	20241223	154400	25743635	4430	4430	4430	4430	0
317	20241223	154300	25743635	4430	4430	4430	4430	0
318	20241223	154200	25743635	4430	4430	4430	4430	0
319	20241223	154100	25743635	4430	4430	4430	4430	0
320	20241223	154000	25743635	4430	4430	4430	4430	0
321	20241223	153900	25743635	4430	4430	4430	4430	0
322	20241223	153800	25743635	4430	4430	4430	4430	0
323	20241223	153700	25743635	4430	4430	4430	4430	0
324	20241223	153600	25743635	4430	4430	4430	4430	0
325	20241223	153500	25743635	4430	4430	4430	4430	0
326	20241223	153400	25743635	4430	4430	4430	4430	0
327	20241223	153300	25743635	4430	4430	4430	4430	0
328	20241223	153200	25743635	4430	4430	4430	4430	0
329	20241223	153100	25743635	4430	4430	4430	4430	0
330	20241223	153000	25743635	4430	4430	4430	4430	591
331	20241223	152900	23125505	4495	4495	4495	4495	0
332	20241223	152800	23125505	4495	4495	4495	4495	0
333	20241223	152700	23125505	4495	4495	4495	4495	0
334	20241223	152600	23125505	4495	4495	4495	4495	0
335	20241223	152500	23125505	4495	4495	4495	4495	0
336	20241223	152400	23125505	4495	4495	4495	4495	0
337	20241223	152300	23125505	4495	4495	4495	4495	0
338	20241223	152200	23125505	4495	4495	4495	4495	0
339	20241223	152100	23125505	4495	4495	4495	4495	0
340	20241223	152000	23125505	4495	4495	4495	4495	0
341	20241223	151900	23125505	4495	4495	4495	4495	0
342	20241223	151800	23125505	4495	4495	4495	4495	0
343	20241223	151700	23125505	4495	4495	4495	4495	0
344	20241223	151600	23125505	4495	4495	4495	4495	0
345	20241223	151500	23125505	4495	4495	4495	4495	0
346	20241223	151400	23125505	4495	4495	4495	4495	0
347	20241223	151300	23125505	4495	4495	4495	4495	0
348	20241223	151200	23125505	4495	4495	4495	4495	0
349	20241223	151100	23125505	4495	4495	4495	4495	0
350	20241223	151000	23125505	4495	4495	4495	4495	1
351	20241223	150900	23121010	4475	4475	4475	4475	0
352	20241223	150800	23121010	4475	4475	4475	4475	0
353	20241223	150700	23121010	4475	4480	4480	4475	10
354	20241223	150600	23076240	4495	4495	4495	4495	0
355	20241223	150500	23076240	4495	4495	4495	4495	0
356	20241223	150400	23076240	4495	4495	4495	4495	1
357	20241223	150300	23071745	4475	4475	4475	4475	0
358	20241223	150200	23071745	4475	4480	4500	4475	41
359	20241223	150100	22888035	4515	4515	4515	4515	0
360	20241223	150000	22888035	4515	4515	4515	4515	0
361	20241223	145900	22888035	4515	4515	4515	4515	0
362	20241223	145800	22888035	4515	4515	4515	4515	0
363	20241223	145700	22888035	4515	4515	4515	4515	0
364	20241223	145600	22888035	4515	4515	4515	4515	0
365	20241223	145500	22888035	4515	4515	4515	4515	0
366	20241223	145400	22888035	4515	4515	4515	4515	0
367	20241223	145300	22888035	4515	4515	4515	4515	0
368	20241223	145200	22888035	4515	4515	4515	4515	0
369	20241223	145100	22888035	4515	4515	4515	4515	0
370	20241223	145000	22888035	4515	4515	4515	4515	0
371	20241223	144900	22888035	4515	4515	4515	4515	0
372	20241223	144800	22888035	4515	4515	4515	4515	0
373	20241223	144700	22888035	4515	4515	4515	4515	0
374	20241223	144600	22888035	4515	4505	4515	4505	81
375	20241223	144500	22523095	4500	4500	4500	4500	0
376	20241223	144400	22523095	4500	4500	4500	4500	1
377	20241223	144300	22518595	4495	4495	4495	4495	0
378	20241223	144200	22518595	4495	4495	4495	4495	0
379	20241223	144100	22518595	4495	4495	4495	4495	3
380	20241223	144000	22505110	4500	4500	4500	4500	0
381	20241223	143900	22505110	4500	4500	4500	4500	0
382	20241223	143800	22505110	4500	4495	4500	4495	4
383	20241223	143700	22487120	4495	4495	4495	4495	0
384	20241223	143600	22487120	4495	4495	4495	4495	3
385	20241223	143500	22473635	4500	4500	4500	4500	0
386	20241223	143400	22473635	4500	4500	4500	4500	0
387	20241223	143300	22473635	4500	4500	4500	4500	1
388	20241223	143200	22469135	4500	4500	4500	4500	0
389	20241223	143100	22469135	4500	4500	4500	4500	0
390	20241223	143000	22469135	4500	4500	4500	4500	224
391	20241223	142900	21461135	4500	4500	4500	4500	0
392	20241223	142800	21461135	4500	4500	4500	4500	0
393	20241223	142700	21461135	4500	4500	4500	4500	0
394	20241223	142600	21461135	4500	4500	4500	4500	0
395	20241223	142500	21461135	4500	4500	4500	4500	0
396	20241223	142400	21461135	4500	4500	4500	4500	0
397	20241223	142300	21461135	4500	4500	4500	4500	0
398	20241223	142200	21461135	4500	4495	4500	4495	118
399	20241223	142100	20930720	4495	4495	4495	4495	0
400	20241223	142000	20930720	4495	4495	4495	4495	0
401	20241223	141900	20930720	4495	4495	4495	4495	0
402	20241223	141800	20930720	4495	4495	4495	4495	0
403	20241223	141700	20930720	4495	4495	4495	4495	0
404	20241223	141600	20930720	4495	4495	4495	4495	0
405	20241223	141500	20930720	4495	4495	4495	4495	0
406	20241223	141400	20930720	4495	4495	4495	4495	0
407	20241223	141300	20930720	4495	4495	4495	4495	0
408	20241223	141200	20930720	4495	4495	4495	4495	0
409	20241223	141100	20930720	4495	4495	4495	4495	0
410	20241223	141000	20930720	4495	4495	4495	4495	1
411	20241223	140900	20926225	4475	4485	4485	4475	42
412	20241223	140800	20738235	4495	4495	4495	4495	0
413	20241223	140700	20738235	4495	4495	4495	4495	0
414	20241223	140600	20738235	4495	4495	4495	4495	0
415	20241223	140500	20738235	4495	4495	4495	4495	0
416	20241223	140400	20738235	4495	4495	4495	4495	0
417	20241223	140300	20738235	4495	4495	4495	4495	0
418	20241223	140200	20738235	4495	4495	4495	4495	0
419	20241223	140100	20738235	4495	4495	4495	4495	6
420	20241223	140000	20711265	4480	4480	4480	4480	0
421	20241223	135900	20711265	4480	4480	4480	4480	0
422	20241223	135800	20711265	4480	4480	4480	4480	0
423	20241223	135700	20711265	4480	4480	4480	4480	0
424	20241223	135600	20711265	4480	4480	4480	4480	0
425	20241223	135500	20711265	4480	4490	4490	4480	30
426	20241223	135400	20576780	4495	4495	4495	4495	5
427	20241223	135300	20554305	4495	4495	4495	4495	1
428	20241223	135200	20549810	4485	4485	4485	4485	4
429	20241223	135100	20531870	4495	4495	4495	4495	0
430	20241223	135000	20531870	4495	4495	4495	4495	0
431	20241223	134900	20531870	4495	4495	4495	4495	0
432	20241223	134800	20531870	4495	4495	4495	4495	0
433	20241223	134700	20531870	4495	4495	4495	4495	1
434	20241223	134600	20527375	4490	4490	4490	4490	0
435	20241223	134500	20527375	4490	4490	4490	4490	0
436	20241223	134400	20527375	4490	4490	4490	4490	0
437	20241223	134300	20527375	4490	4490	4490	4490	1
438	20241223	134200	20522885	4490	4490	4490	4490	0
439	20241223	134100	20522885	4490	4490	4490	4490	0
440	20241223	134000	20522885	4490	4490	4490	4490	0
441	20241223	133900	20522885	4490	4490	4490	4490	0
442	20241223	133800	20522885	4490	4490	4490	4490	0
443	20241223	133700	20522885	4490	4490	4490	4490	0
444	20241223	133600	20522885	4490	4490	4490	4490	0
445	20241223	133500	20522885	4490	4485	4490	4485	83
446	20241223	133400	20150625	4490	4490	4490	4490	0
447	20241223	133300	20150625	4490	4490	4490	4490	1
448	20241223	133200	20146135	4490	4490	4490	4490	0
449	20241223	133100	20146135	4490	4485	4490	4485	100
450	20241223	133000	19697615	4485	4485	4485	4485	0
451	20241223	132900	19697615	4485	4485	4485	4485	0
452	20241223	132800	19697615	4485	4485	4485	4485	0
453	20241223	132700	19697615	4485	4480	4485	4480	2
454	20241223	132600	19688650	4480	4480	4480	4480	0
455	20241223	132500	19688650	4480	4480	4480	4480	0
456	20241223	132400	19688650	4480	4480	4480	4480	0
457	20241223	132300	19688650	4480	4480	4480	4480	0
458	20241223	132200	19688650	4480	4480	4480	4480	0
459	20241223	132100	19688650	4480	4480	4480	4480	0
460	20241223	132000	19688650	4480	4480	4480	4480	0
461	20241223	131900	19688650	4480	4480	4480	4480	0
462	20241223	131800	19688650	4480	4480	4480	4480	0
463	20241223	131700	19688650	4480	4480	4480	4480	0
464	20241223	131600	19688650	4480	4480	4480	4480	0
465	20241223	131500	19688650	4480	4480	4480	4480	0
466	20241223	131400	19688650	4480	4480	4480	4480	0
467	20241223	131300	19688650	4480	4480	4480	4480	0
468	20241223	131200	19688650	4480	4480	4480	4480	0
469	20241223	131100	19688650	4480	4480	4480	4480	0
470	20241223	131000	19688650	4480	4480	4480	4480	0
471	20241223	130900	19688650	4480	4480	4480	4480	0
472	20241223	130800	19688650	4480	4480	4480	4480	0
473	20241223	130700	19688650	4480	4480	4480	4480	0
474	20241223	130600	19688650	4480	4480	4480	4480	1
475	20241223	130500	19684170	4480	4480	4480	4480	0
476	20241223	130400	19684170	4480	4475	4480	4475	22
477	20241223	130300	19585715	4475	4475	4475	4475	0
478	20241223	130200	19585715	4475	4475	4475	4475	0
479	20241223	130100	19585715	4475	4475	4475	4475	9
480	20241223	130000	19545440	4480	4480	4480	4480	0
481	20241223	125900	19545440	4480	4480	4480	4480	0
482	20241223	125800	19545440	4480	4480	4480	4480	0
483	20241223	125700	19545440	4480	4475	4480	4475	36
484	20241223	125600	19384335	4480	4475	4480	4475	47
485	20241223	125500	19174005	4470	4470	4470	4470	0
486	20241223	125400	19174005	4470	4470	4470	4470	0
487	20241223	125300	19174005	4470	4470	4470	4470	0
488	20241223	125200	19174005	4470	4470	4470	4470	0
489	20241223	125100	19174005	4470	4470	4470	4470	0
490	20241223	125000	19174005	4470	4470	4470	4470	0
491	20241223	124900	19174005	4470	4470	4470	4470	0
492	20241223	124800	19174005	4470	4470	4470	4470	0
493	20241223	124700	19174005	4470	4470	4470	4470	0
494	20241223	124600	19174005	4470	4470	4470	4470	0
495	20241223	124500	19174005	4470	4470	4470	4470	96
496	20241223	124400	18744885	4475	4475	4475	4475	0
497	20241223	124300	18744885	4475	4475	4475	4475	0
498	20241223	124200	18744885	4475	4475	4475	4475	0
499	20241223	124100	18744885	4475	4475	4475	4475	0
500	20241223	124000	18744885	4475	4475	4475	4475	0
501	20241223	123900	18744885	4475	4475	4475	4475	0
502	20241223	123800	18744885	4475	4475	4475	4475	0
503	20241223	123700	18744885	4475	4475	4475	4475	0
504	20241223	123600	18744885	4475	4475	4475	4475	100
505	20241223	123500	18297385	4470	4470	4475	4470	108
506	20241223	123400	17814605	4470	4470	4470	4470	0
507	20241223	123300	17814605	4470	4470	4470	4470	0
508	20241223	123200	17814605	4470	4470	4470	4470	0
509	20241223	123100	17814605	4470	4470	4470	4470	0
510	20241223	123000	17814605	4470	4470	4470	4470	0
511	20241223	122900	17814605	4470	4450	4470	4450	54
512	20241223	122800	17574225	4470	4470	4470	4470	0
513	20241223	122700	17574225	4470	4470	4470	4470	0
514	20241223	122600	17574225	4470	4470	4470	4470	0
515	20241223	122500	17574225	4470	4470	4470	4470	0
516	20241223	122400	17574225	4470	4470	4470	4470	0
517	20241223	122300	17574225	4470	4470	4470	4470	0
518	20241223	122200	17574225	4470	4470	4470	4470	0
519	20241223	122100	17574225	4470	4470	4470	4470	0
520	20241223	122000	17574225	4470	4470	4470	4470	0
521	20241223	121900	17574225	4470	4470	4470	4470	0
522	20241223	121800	17574225	4470	4470	4470	4470	0
523	20241223	121700	17574225	4470	4470	4470	4470	0
524	20241223	121600	17574225	4470	4470	4470	4470	1
525	20241223	121500	17569755	4470	4470	4470	4470	0
526	20241223	121400	17569755	4470	4470	4470	4470	0
527	20241223	121300	17569755	4470	4470	4470	4470	1
528	20241223	121200	17565285	4470	4470	4470	4470	0
529	20241223	121100	17565285	4470	4470	4470	4470	0
530	20241223	121000	17565285	4470	4470	4470	4470	0
531	20241223	120900	17565285	4470	4470	4470	4470	0
532	20241223	120800	17565285	4470	4470	4470	4470	0
533	20241223	120700	17565285	4470	4470	4470	4470	5
534	20241223	120600	17542935	4470	4470	4470	4470	0
535	20241223	120500	17542935	4470	4470	4470	4470	0
536	20241223	120400	17542935	4470	4470	4470	4470	0
537	20241223	120300	17542935	4470	4470	4470	4470	0
538	20241223	120200	17542935	4470	4470	4470	4470	0
539	20241223	120100	17542935	4470	4470	4470	4470	0
540	20241223	120000	17542935	4470	4470	4470	4470	0
541	20241223	115900	17542935	4470	4470	4470	4470	0
542	20241223	115800	17542935	4470	4470	4470	4470	0
543	20241223	115700	17542935	4470	4470	4470	4470	0
544	20241223	115600	17542935	4470	4470	4470	4470	0
545	20241223	115500	17542935	4470	4470	4470	4470	0
546	20241223	115400	17542935	4470	4470	4470	4470	1
547	20241223	115300	17538465	4460	4460	4460	4460	127
548	20241223	115200	16972045	4475	4475	4475	4475	0
549	20241223	115100	16972045	4475	4475	4475	4475	0
550	20241223	115000	16972045	4475	4475	4475	4475	0
551	20241223	114900	16972045	4475	4475	4475	4475	0
552	20241223	114800	16972045	4475	4475	4475	4475	0
553	20241223	114700	16972045	4475	4475	4475	4475	0
554	20241223	114600	16972045	4475	4475	4475	4475	0
555	20241223	114500	16972045	4475	4475	4475	4475	0
556	20241223	114400	16972045	4475	4475	4475	4475	0
557	20241223	114300	16972045	4475	4475	4475	4475	0
558	20241223	114200	16972045	4475	4465	4475	4465	196
559	20241223	114100	16096415	4470	4465	4470	4465	35
560	20241223	114000	15940135	4465	4465	4465	4465	0
561	20241223	113900	15940135	4465	4465	4465	4465	0
562	20241223	113800	15940135	4465	4465	4465	4465	0
563	20241223	113700	15940135	4465	4465	4465	4465	2
564	20241223	113600	15931205	4460	4460	4460	4460	0
565	20241223	113500	15931205	4460	4460	4460	4460	0
566	20241223	113400	15931205	4460	4460	4460	4460	0
567	20241223	113300	15931205	4460	4460	4460	4460	0
568	20241223	113200	15931205	4460	4460	4460	4460	3
569	20241223	113100	15917825	4465	4465	4465	4465	5
570	20241223	113000	15895500	4465	4465	4465	4465	2
571	20241223	112900	15886570	4465	4465	4465	4465	0
572	20241223	112800	15886570	4465	4465	4465	4465	0
573	20241223	112700	15886570	4465	4460	4465	4460	10
574	20241223	112600	15841925	4465	4465	4465	4465	0
575	20241223	112500	15841925	4465	4465	4465	4465	0
576	20241223	112400	15841925	4465	4465	4465	4465	5
577	20241223	112300	15819600	4470	4470	4470	4470	5
578	20241223	112200	15797250	4465	4455	4465	4455	5
579	20241223	112100	15774960	4480	4480	4480	4480	0
580	20241223	112000	15774960	4480	4480	4480	4480	0
581	20241223	111900	15774960	4480	4480	4480	4480	0
582	20241223	111800	15774960	4480	4480	4480	4480	0
583	20241223	111700	15774960	4480	4480	4480	4480	0
584	20241223	111600	15774960	4480	4480	4480	4480	0
585	20241223	111500	15774960	4480	4480	4480	4480	0
586	20241223	111400	15774960	4480	4460	4480	4460	19
587	20241223	111300	15690100	4465	4465	4465	4465	0
588	20241223	111200	15690100	4465	4465	4465	4465	0
589	20241223	111100	15690100	4465	4450	4465	4450	89
590	20241223	111000	15293425	4450	4445	4450	4445	19
591	20241223	110900	15208965	4445	4445	4445	4445	0
592	20241223	110800	15208965	4445	4445	4445	4445	0
593	20241223	110700	15208965	4445	4435	4445	4435	17
594	20241223	110600	15133515	4435	4435	4435	4435	0
595	20241223	110500	15133515	4435	4435	4435	4435	7
596	20241223	110400	15102470	4430	4435	4440	4430	43
597	20241223	110300	14911720	4435	4435	4435	4435	17
598	20241223	110200	14836325	4435	4430	4440	4430	58
599	20241223	110100	14578975	4430	4435	4435	4430	20
600	20241223	110000	14490360	4435	4445	4450	4435	91
601	20241223	105900	14086095	4445	4450	4450	4445	56
602	20241223	105800	13837020	4450	4455	4455	4450	17
603	20241223	105700	13761330	4465	4470	4480	4465	28
604	20241223	105600	13636120	4520	4520	4520	4520	0
605	20241223	105500	13636120	4520	4520	4520	4520	0
606	20241223	105400	13636120	4520	4520	4520	4520	2
607	20241223	105300	13627080	4460	4460	4460	4460	1191
608	20241223	105200	8315220	4305	4305	4305	4305	0
609	20241223	105100	8315220	4305	4575	4575	4305	1341
610	20241223	105000	2448845	4575	4575	4575	4575	0
611	20241223	104900	2448845	4575	4575	4575	4575	7
612	20241223	104800	2416820	4575	4575	4575	4575	10
613	20241223	104700	2371070	4575	4575	4575	4575	0
614	20241223	104600	2371070	4575	4575	4575	4575	0
615	20241223	104500	2371070	4575	4575	4575	4575	0
616	20241223	104400	2371070	4575	4575	4575	4575	0
617	20241223	104300	2371070	4575	4575	4575	4575	0
618	20241223	104200	2371070	4575	4575	4575	4575	0
619	20241223	104100	2371070	4575	4570	4575	4570	6
620	20241223	104000	2343625	4480	4480	4480	4480	0
621	20241223	103900	2343625	4480	4480	4480	4480	60
622	20241223	103800	2074825	4580	4580	4580	4580	0
623	20241223	103700	2074825	4580	4580	4580	4580	0
624	20241223	103600	2074825	4580	4580	4580	4580	0
625	20241223	103500	2074825	4580	4580	4580	4580	0
626	20241223	103400	2074825	4580	4580	4580	4580	0
627	20241223	103300	2074825	4580	4580	4580	4580	0
628	20241223	103200	2074825	4580	4580	4580	4580	0
629	20241223	103100	2074825	4580	4580	4580	4580	0
630	20241223	103000	2074825	4580	4580	4580	4580	0
631	20241223	102900	2074825	4580	4580	4580	4580	0
632	20241223	102800	2074825	4580	4580	4580	4580	0
633	20241223	102700	2074825	4580	4580	4580	4580	0
634	20241223	102600	2074825	4580	4580	4580	4580	0
635	20241223	102500	2074825	4580	4580	4580	4580	0
636	20241223	102400	2074825	4580	4580	4580	4580	0
637	20241223	102300	2074825	4580	4580	4580	4580	0
638	20241223	102200	2074825	4580	4580	4580	4580	0
639	20241223	102100	2074825	4580	4580	4580	4580	0
640	20241223	102000	2074825	4580	4580	4580	4580	0
641	20241223	101900	2074825	4580	4580	4580	4580	0
642	20241223	101800	2074825	4580	4580	4580	4580	0
643	20241223	101700	2074825	4580	4570	4580	4570	5
644	20241223	101600	2051955	4570	4570	4570	4570	0
645	20241223	101500	2051955	4570	4570	4570	4570	0
646	20241223	101400	2051955	4570	4570	4570	4570	5
647	20241223	101300	2029105	4570	4570	4570	4570	0
648	20241223	101200	2029105	4570	4570	4570	4570	0
649	20241223	101100	2029105	4570	4570	4570	4570	0
650	20241223	101000	2029105	4570	4570	4570	4570	0
651	20241223	100900	2029105	4570	4570	4570	4570	0
652	20241223	100800	2029105	4570	4570	4570	4570	0
653	20241223	100700	2029105	4570	4570	4570	4570	1
654	20241223	100600	2024535	4575	4575	4575	4575	0
655	20241223	100500	2024535	4575	4575	4575	4575	0
656	20241223	100400	2024535	4575	4575	4575	4575	0
657	20241223	100300	2024535	4575	4575	4575	4575	0
658	20241223	100200	2024535	4575	4575	4575	4575	0
659	20241223	100100	2024535	4575	4575	4575	4575	0
660	20241223	100000	2024535	4575	4550	4575	4550	200
661	20241223	095900	1110580	4550	4550	4550	4550	0
662	20241223	095800	1110580	4550	4550	4550	4550	0
663	20241223	095700	1110580	4550	4550	4550	4550	0
664	20241223	095600	1110580	4550	4550	4550	4550	0
665	20241223	095500	1110580	4550	4550	4550	4550	0
666	20241223	095400	1110580	4550	4550	4550	4550	0
667	20241223	095300	1110580	4550	4550	4550	4550	0
668	20241223	095200	1110580	4550	4550	4550	4550	0
669	20241223	095100	1110580	4550	4550	4550	4550	7
670	20241223	095000	1078730	4550	4550	4550	4550	0
671	20241223	094900	1078730	4550	4550	4550	4550	9
672	20241223	094800	1037780	4550	4550	4550	4550	2
673	20241223	094700	1028680	4550	4550	4550	4550	2
674	20241223	094600	1019580	4550	4550	4550	4550	0
675	20241223	094500	1019580	4550	4550	4550	4550	0
676	20241223	094400	1019580	4550	4550	4550	4550	0
677	20241223	094300	1019580	4550	4500	4550	4500	43
678	20241223	094200	826030	4500	4520	4520	4500	48
679	20241223	094100	609430	4570	4570	4570	4570	0
680	20241223	094000	609430	4570	4570	4570	4570	0
681	20241223	093900	609430	4570	4570	4570	4570	0
682	20241223	093800	609430	4570	4570	4570	4570	15
683	20241223	093700	540880	4565	4565	4565	4565	6
684	20241223	093600	513490	4570	4570	4570	4570	0
685	20241223	093500	513490	4570	4570	4570	4570	0
686	20241223	093400	513490	4570	4570	4570	4570	0
687	20241223	093300	513490	4570	4570	4570	4570	0
688	20241223	093200	513490	4570	4570	4570	4570	0
689	20241223	093100	513490	4570	4570	4570	4570	0
690	20241223	093000	513490	4570	4570	4570	4570	0
691	20241223	092900	513490	4570	4570	4570	4570	0
692	20241223	092800	513490	4570	4570	4570	4570	0
693	20241223	092700	513490	4570	4570	4570	4570	0
694	20241223	092600	513490	4570	4570	4570	4570	0
695	20241223	092500	513490	4570	4570	4570	4570	0
696	20241223	092400	513490	4570	4570	4570	4570	0
697	20241223	092300	513490	4570	4570	4570	4570	0
698	20241223	092200	513490	4570	4570	4570	4570	1
699	20241223	092100	508920	4520	4520	4520	4520	0
700	20241223	092000	508920	4520	4520	4520	4520	10
701	20241223	091900	463720	4570	4570	4570	4570	0
702	20241223	091800	463720	4570	4570	4570	4570	0
703	20241223	091700	463720	4570	4570	4570	4570	0
704	20241223	091600	463720	4570	4500	4570	4500	56
705	20241223	091500	211650	4570	4570	4570	4570	0
706	20241223	091400	211650	4570	4570	4570	4570	0
707	20241223	091300	211650	4570	4570	4570	4570	1
708	20241223	091200	207080	4500	4500	4500	4500	0
709	20241223	091100	207080	4500	4500	4500	4500	45
710	20241223	091000	4580	4580	4580	4580	4580	0
711	20241223	090900	4580	4580	4580	4580	4580	0
712	20241223	090800	4580	4580	4580	4580	4580	0
713	20241223	090700	4580	4580	4580	4580	4580	0
714	20241223	090600	4580	4580	4580	4580	4580	0
715	20241223	090500	4580	4580	4580	4580	4580	0
716	20241223	090400	4580	4580	4580	4580	4580	0
717	20241223	090300	4580	4580	4580	4580	4580	0
718	20241223	090200	4580	4580	4580	4580	4580	0
719	20241223	090100	4580	4580	4580	4580	4580	0
720	20241223	090000	4580	4580	4580	4580	4580	1