KissMeData/376290/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213200	15345115	2925	2925	2925	2925	218
3	20241223	213100	15345115	2925	2925	2925	2925	0
4	20241223	213000	15345115	2925	2925	2925	2925	0
5	20241223	212900	15345115	2925	2925	2925	2925	0
6	20241223	212800	15345115	2925	2925	2925	2925	0
7	20241223	212700	15345115	2925	2925	2925	2925	0
8	20241223	212600	15345115	2925	2925	2925	2925	0
9	20241223	212500	15345115	2925	2925	2925	2925	0
10	20241223	212400	15345115	2925	2925	2925	2925	0
11	20241223	212300	15345115	2925	2925	2925	2925	0
12	20241223	212200	15345115	2925	2925	2925	2925	0
13	20241223	212100	15345115	2925	2925	2925	2925	0
14	20241223	212000	15345115	2925	2925	2925	2925	0
15	20241223	211900	15345115	2925	2925	2925	2925	0
16	20241223	211800	15345115	2925	2925	2925	2925	0
17	20241223	211700	15345115	2925	2925	2925	2925	0
18	20241223	211600	15345115	2925	2925	2925	2925	0
19	20241223	211500	15345115	2925	2925	2925	2925	0
20	20241223	211400	15345115	2925	2925	2925	2925	0
21	20241223	211300	15345115	2925	2925	2925	2925	0
22	20241223	211200	15345115	2925	2925	2925	2925	0
23	20241223	211100	15345115	2925	2925	2925	2925	0
24	20241223	211000	15345115	2925	2925	2925	2925	0
25	20241223	210900	15345115	2925	2925	2925	2925	0
26	20241223	210800	15345115	2925	2925	2925	2925	0
27	20241223	210700	15345115	2925	2925	2925	2925	0
28	20241223	210600	15345115	2925	2925	2925	2925	0
29	20241223	210500	15345115	2925	2925	2925	2925	0
30	20241223	210400	15345115	2925	2925	2925	2925	0
31	20241223	210300	15345115	2925	2925	2925	2925	0
32	20241223	210200	15345115	2925	2925	2925	2925	218
33	20241223	210100	15345115	2925	2925	2925	2925	0
34	20241223	210000	15345115	2925	2925	2925	2925	0
35	20241223	205900	15345115	2925	2925	2925	2925	0
36	20241223	205800	15345115	2925	2925	2925	2925	0
37	20241223	205700	15345115	2925	2925	2925	2925	0
38	20241223	205600	15345115	2925	2925	2925	2925	0
39	20241223	205500	15345115	2925	2925	2925	2925	0
40	20241223	205400	15345115	2925	2925	2925	2925	0
41	20241223	205300	15345115	2925	2925	2925	2925	0
42	20241223	205200	15345115	2925	2925	2925	2925	0
43	20241223	205100	15345115	2925	2925	2925	2925	0
44	20241223	205000	15345115	2925	2925	2925	2925	0
45	20241223	204900	15345115	2925	2925	2925	2925	0
46	20241223	204800	15345115	2925	2925	2925	2925	0
47	20241223	204700	15345115	2925	2925	2925	2925	0
48	20241223	204600	15345115	2925	2925	2925	2925	0
49	20241223	204500	15345115	2925	2925	2925	2925	0
50	20241223	204400	15345115	2925	2925	2925	2925	0
51	20241223	204300	15345115	2925	2925	2925	2925	0
52	20241223	204200	15345115	2925	2925	2925	2925	0
53	20241223	204100	15345115	2925	2925	2925	2925	0
54	20241223	204000	15345115	2925	2925	2925	2925	0
55	20241223	203900	15345115	2925	2925	2925	2925	0
56	20241223	203800	15345115	2925	2925	2925	2925	0
57	20241223	203700	15345115	2925	2925	2925	2925	0
58	20241223	203600	15345115	2925	2925	2925	2925	0
59	20241223	203500	15345115	2925	2925	2925	2925	0
60	20241223	203400	15345115	2925	2925	2925	2925	0
61	20241223	203300	15345115	2925	2925	2925	2925	0
62	20241223	203200	15345115	2925	2925	2925	2925	218
63	20241223	203100	15345115	2925	2925	2925	2925	0
64	20241223	203000	15345115	2925	2925	2925	2925	0
65	20241223	202900	15345115	2925	2925	2925	2925	0
66	20241223	202800	15345115	2925	2925	2925	2925	0
67	20241223	202700	15345115	2925	2925	2925	2925	0
68	20241223	202600	15345115	2925	2925	2925	2925	0
69	20241223	202500	15345115	2925	2925	2925	2925	0
70	20241223	202400	15345115	2925	2925	2925	2925	0
71	20241223	202300	15345115	2925	2925	2925	2925	0
72	20241223	202200	15345115	2925	2925	2925	2925	0
73	20241223	202100	15345115	2925	2925	2925	2925	0
74	20241223	202000	15345115	2925	2925	2925	2925	0
75	20241223	201900	15345115	2925	2925	2925	2925	0
76	20241223	201800	15345115	2925	2925	2925	2925	0
77	20241223	201700	15345115	2925	2925	2925	2925	0
78	20241223	201600	15345115	2925	2925	2925	2925	0
79	20241223	201500	15345115	2925	2925	2925	2925	0
80	20241223	201400	15345115	2925	2925	2925	2925	0
81	20241223	201300	15345115	2925	2925	2925	2925	0
82	20241223	201200	15345115	2925	2925	2925	2925	0
83	20241223	201100	15345115	2925	2925	2925	2925	0
84	20241223	201000	15345115	2925	2925	2925	2925	0
85	20241223	200900	15345115	2925	2925	2925	2925	0
86	20241223	200800	15345115	2925	2925	2925	2925	0
87	20241223	200700	15345115	2925	2925	2925	2925	0
88	20241223	200600	15345115	2925	2925	2925	2925	0
89	20241223	200500	15345115	2925	2925	2925	2925	0
90	20241223	200400	15345115	2925	2925	2925	2925	0
91	20241223	200300	15345115	2925	2925	2925	2925	0
92	20241223	200200	15345115	2925	2925	2925	2925	218
93	20241223	200100	15345115	2925	2925	2925	2925	0
94	20241223	200000	15345115	2925	2925	2925	2925	0
95	20241223	195900	15345115	2925	2925	2925	2925	0
96	20241223	195800	15345115	2925	2925	2925	2925	0
97	20241223	195700	15345115	2925	2925	2925	2925	0
98	20241223	195600	15345115	2925	2925	2925	2925	0
99	20241223	195500	15345115	2925	2925	2925	2925	0
100	20241223	195400	15345115	2925	2925	2925	2925	0
101	20241223	195300	15345115	2925	2925	2925	2925	0
102	20241223	195200	15345115	2925	2925	2925	2925	0
103	20241223	195100	15345115	2925	2925	2925	2925	0
104	20241223	195000	15345115	2925	2925	2925	2925	0
105	20241223	194900	15345115	2925	2925	2925	2925	0
106	20241223	194800	15345115	2925	2925	2925	2925	0
107	20241223	194700	15345115	2925	2925	2925	2925	0
108	20241223	194600	15345115	2925	2925	2925	2925	0
109	20241223	194500	15345115	2925	2925	2925	2925	0
110	20241223	194400	15345115	2925	2925	2925	2925	0
111	20241223	194300	15345115	2925	2925	2925	2925	0
112	20241223	194200	15345115	2925	2925	2925	2925	0
113	20241223	194100	15345115	2925	2925	2925	2925	0
114	20241223	194000	15345115	2925	2925	2925	2925	0
115	20241223	193900	15345115	2925	2925	2925	2925	0
116	20241223	193800	15345115	2925	2925	2925	2925	0
117	20241223	193700	15345115	2925	2925	2925	2925	0
118	20241223	193600	15345115	2925	2925	2925	2925	0
119	20241223	193500	15345115	2925	2925	2925	2925	0
120	20241223	193400	15345115	2925	2925	2925	2925	0
121	20241223	193300	15345115	2925	2925	2925	2925	0
122	20241223	193200	15345115	2925	2925	2925	2925	218
123	20241223	193100	15345115	2925	2925	2925	2925	0
124	20241223	193000	15345115	2925	2925	2925	2925	0
125	20241223	192900	15345115	2925	2925	2925	2925	0
126	20241223	192800	15345115	2925	2925	2925	2925	0
127	20241223	192700	15345115	2925	2925	2925	2925	0
128	20241223	192600	15345115	2925	2925	2925	2925	0
129	20241223	192500	15345115	2925	2925	2925	2925	0
130	20241223	192400	15345115	2925	2925	2925	2925	0
131	20241223	192300	15345115	2925	2925	2925	2925	0
132	20241223	192200	15345115	2925	2925	2925	2925	0
133	20241223	192100	15345115	2925	2925	2925	2925	0
134	20241223	192000	15345115	2925	2925	2925	2925	0
135	20241223	191900	15345115	2925	2925	2925	2925	0
136	20241223	191800	15345115	2925	2925	2925	2925	0
137	20241223	191700	15345115	2925	2925	2925	2925	0
138	20241223	191600	15345115	2925	2925	2925	2925	0
139	20241223	191500	15345115	2925	2925	2925	2925	0
140	20241223	191400	15345115	2925	2925	2925	2925	0
141	20241223	191300	15345115	2925	2925	2925	2925	0
142	20241223	191200	15345115	2925	2925	2925	2925	0
143	20241223	191100	15345115	2925	2925	2925	2925	0
144	20241223	191000	15345115	2925	2925	2925	2925	0
145	20241223	190900	15345115	2925	2925	2925	2925	0
146	20241223	190800	15345115	2925	2925	2925	2925	0
147	20241223	190700	15345115	2925	2925	2925	2925	0
148	20241223	190600	15345115	2925	2925	2925	2925	0
149	20241223	190500	15345115	2925	2925	2925	2925	0
150	20241223	190400	15345115	2925	2925	2925	2925	0
151	20241223	190300	15345115	2925	2925	2925	2925	0
152	20241223	190200	15345115	2925	2925	2925	2925	218
153	20241223	190100	15345115	2925	2925	2925	2925	0
154	20241223	190000	15345115	2925	2925	2925	2925	0
155	20241223	185900	15345115	2925	2925	2925	2925	0
156	20241223	185800	15345115	2925	2925	2925	2925	0
157	20241223	185700	15345115	2925	2925	2925	2925	0
158	20241223	185600	15345115	2925	2925	2925	2925	0
159	20241223	185500	15345115	2925	2925	2925	2925	0
160	20241223	185400	15345115	2925	2925	2925	2925	0
161	20241223	185300	15345115	2925	2925	2925	2925	0
162	20241223	185200	15345115	2925	2925	2925	2925	0
163	20241223	185100	15345115	2925	2925	2925	2925	0
164	20241223	185000	15345115	2925	2925	2925	2925	0
165	20241223	184900	15345115	2925	2925	2925	2925	0
166	20241223	184800	15345115	2925	2925	2925	2925	0
167	20241223	184700	15345115	2925	2925	2925	2925	0
168	20241223	184600	15345115	2925	2925	2925	2925	0
169	20241223	184500	15345115	2925	2925	2925	2925	0
170	20241223	184400	15345115	2925	2925	2925	2925	0
171	20241223	184300	15345115	2925	2925	2925	2925	0
172	20241223	184200	15345115	2925	2925	2925	2925	0
173	20241223	184100	15345115	2925	2925	2925	2925	0
174	20241223	184000	15345115	2925	2925	2925	2925	0
175	20241223	183900	15345115	2925	2925	2925	2925	0
176	20241223	183800	15345115	2925	2925	2925	2925	0
177	20241223	183700	15345115	2925	2925	2925	2925	0
178	20241223	183600	15345115	2925	2925	2925	2925	0
179	20241223	183500	15345115	2925	2925	2925	2925	0
180	20241223	183400	15345115	2925	2925	2925	2925	0
181	20241223	183300	15345115	2925	2925	2925	2925	0
182	20241223	183200	15345115	2925	2925	2925	2925	218
183	20241223	183100	15345115	2925	2925	2925	2925	0
184	20241223	183000	15345115	2925	2925	2925	2925	0
185	20241223	182900	15345115	2925	2925	2925	2925	0
186	20241223	182800	15345115	2925	2925	2925	2925	0
187	20241223	182700	15345115	2925	2925	2925	2925	0
188	20241223	182600	15345115	2925	2925	2925	2925	0
189	20241223	182500	15345115	2925	2925	2925	2925	0
190	20241223	182400	15345115	2925	2925	2925	2925	0
191	20241223	182300	15345115	2925	2925	2925	2925	0
192	20241223	182200	15345115	2925	2925	2925	2925	0
193	20241223	182100	15345115	2925	2925	2925	2925	0
194	20241223	182000	15345115	2925	2925	2925	2925	0
195	20241223	181900	15345115	2925	2925	2925	2925	0
196	20241223	181800	15345115	2925	2925	2925	2925	0
197	20241223	181700	15345115	2925	2925	2925	2925	0
198	20241223	181600	15345115	2925	2925	2925	2925	0
199	20241223	181500	15345115	2925	2925	2925	2925	0
200	20241223	181400	15345115	2925	2925	2925	2925	0
201	20241223	181300	15345115	2925	2925	2925	2925	0
202	20241223	181200	15345115	2925	2925	2925	2925	0
203	20241223	181100	15345115	2925	2925	2925	2925	0
204	20241223	181000	15345115	2925	2925	2925	2925	0
205	20241223	180900	15345115	2925	2925	2925	2925	0
206	20241223	180800	15345115	2925	2925	2925	2925	0
207	20241223	180700	15345115	2925	2925	2925	2925	0
208	20241223	180600	15345115	2925	2925	2925	2925	0
209	20241223	180500	15345115	2925	2925	2925	2925	0
210	20241223	180400	15345115	2925	2925	2925	2925	0
211	20241223	180300	15345115	2925	2925	2925	2925	0
212	20241223	180200	15345115	2925	2925	2925	2925	218
213	20241223	180100	15345115	2925	2925	2925	2925	0
214	20241223	180000	15345115	2925	2925	2925	2925	0
215	20241223	175900	15345115	2925	2925	2925	2925	0
216	20241223	175800	15345115	2925	2925	2925	2925	0
217	20241223	175700	15345115	2925	2925	2925	2925	0
218	20241223	175600	15345115	2925	2925	2925	2925	0
219	20241223	175500	15345115	2925	2925	2925	2925	0
220	20241223	175400	15345115	2925	2925	2925	2925	0
221	20241223	175300	15345115	2925	2925	2925	2925	0
222	20241223	175200	15345115	2925	2925	2925	2925	0
223	20241223	175100	15345115	2925	2925	2925	2925	0
224	20241223	175000	15345115	2925	2925	2925	2925	0
225	20241223	174900	15345115	2925	2925	2925	2925	0
226	20241223	174800	15345115	2925	2925	2925	2925	0
227	20241223	174700	15345115	2925	2925	2925	2925	0
228	20241223	174600	15345115	2925	2925	2925	2925	0
229	20241223	174500	15345115	2925	2925	2925	2925	0
230	20241223	174400	15345115	2925	2925	2925	2925	0
231	20241223	174300	15345115	2925	2925	2925	2925	0
232	20241223	174200	15345115	2925	2925	2925	2925	0
233	20241223	174100	15345115	2925	2925	2925	2925	0
234	20241223	174000	15345115	2925	2925	2925	2925	0
235	20241223	173900	15345115	2925	2925	2925	2925	0
236	20241223	173800	15345115	2925	2925	2925	2925	0
237	20241223	173700	15345115	2925	2925	2925	2925	0
238	20241223	173600	15345115	2925	2925	2925	2925	0
239	20241223	173500	15345115	2925	2925	2925	2925	0
240	20241223	173400	15345115	2925	2925	2925	2925	0
241	20241223	173300	15345115	2925	2925	2925	2925	0
242	20241223	173200	15345115	2925	2925	2925	2925	218
243	20241223	173100	15345115	2925	2925	2925	2925	0
244	20241223	173000	15345115	2925	2925	2925	2925	0
245	20241223	172900	15345115	2925	2925	2925	2925	0
246	20241223	172800	15345115	2925	2925	2925	2925	0
247	20241223	172700	15345115	2925	2925	2925	2925	0
248	20241223	172600	15345115	2925	2925	2925	2925	0
249	20241223	172500	15345115	2925	2925	2925	2925	0
250	20241223	172400	15345115	2925	2925	2925	2925	0
251	20241223	172300	15345115	2925	2925	2925	2925	0
252	20241223	172200	15345115	2925	2925	2925	2925	0
253	20241223	172100	15345115	2925	2925	2925	2925	0
254	20241223	172000	15345115	2925	2925	2925	2925	0
255	20241223	171900	15345115	2925	2925	2925	2925	0
256	20241223	171800	15345115	2925	2925	2925	2925	0
257	20241223	171700	15345115	2925	2925	2925	2925	0
258	20241223	171600	15345115	2925	2925	2925	2925	0
259	20241223	171500	15345115	2925	2925	2925	2925	0
260	20241223	171400	15345115	2925	2925	2925	2925	0
261	20241223	171300	15345115	2925	2925	2925	2925	0
262	20241223	171200	15345115	2925	2925	2925	2925	0
263	20241223	171100	15345115	2925	2925	2925	2925	0
264	20241223	171000	15345115	2925	2925	2925	2925	0
265	20241223	170900	15345115	2925	2925	2925	2925	0
266	20241223	170800	15345115	2925	2925	2925	2925	0
267	20241223	170700	15345115	2925	2925	2925	2925	0
268	20241223	170600	15345115	2925	2925	2925	2925	0
269	20241223	170500	15345115	2925	2925	2925	2925	0
270	20241223	170400	15345115	2925	2925	2925	2925	0
271	20241223	170300	15345115	2925	2925	2925	2925	0
272	20241223	170200	15345115	2925	2925	2925	2925	218
273	20241223	170100	15345115	2925	2925	2925	2925	0
274	20241223	170000	15345115	2925	2925	2925	2925	0
275	20241223	165900	15345115	2925	2925	2925	2925	0
276	20241223	165800	15345115	2925	2925	2925	2925	0
277	20241223	165700	15345115	2925	2925	2925	2925	0
278	20241223	165600	15345115	2925	2925	2925	2925	0
279	20241223	165500	15345115	2925	2925	2925	2925	0
280	20241223	165400	15345115	2925	2925	2925	2925	0
281	20241223	165300	15345115	2925	2925	2925	2925	0
282	20241223	165200	15345115	2925	2925	2925	2925	0
283	20241223	165100	15345115	2925	2925	2925	2925	0
284	20241223	165000	15345115	2925	2925	2925	2925	0
285	20241223	164900	15345115	2925	2925	2925	2925	0
286	20241223	164800	15345115	2925	2925	2925	2925	0
287	20241223	164700	15345115	2925	2925	2925	2925	0
288	20241223	164600	15345115	2925	2925	2925	2925	0
289	20241223	164500	15345115	2925	2925	2925	2925	0
290	20241223	164400	15345115	2925	2925	2925	2925	0
291	20241223	164300	15345115	2925	2925	2925	2925	0
292	20241223	164200	15345115	2925	2925	2925	2925	0
293	20241223	164100	15345115	2925	2925	2925	2925	0
294	20241223	164000	15345115	2925	2925	2925	2925	0
295	20241223	163900	15345115	2925	2925	2925	2925	0
296	20241223	163800	15345115	2925	2925	2925	2925	0
297	20241223	163700	15345115	2925	2925	2925	2925	0
298	20241223	163600	15345115	2925	2925	2925	2925	0
299	20241223	163500	15345115	2925	2925	2925	2925	0
300	20241223	163400	15345115	2925	2925	2925	2925	0
301	20241223	163300	15345115	2925	2925	2925	2925	0
302	20241223	163200	15345115	2925	2925	2925	2925	218
303	20241223	163100	15345115	2925	2925	2925	2925	0
304	20241223	163000	15345115	2925	2925	2925	2925	0
305	20241223	162900	15345115	2925	2925	2925	2925	0
306	20241223	162800	15345115	2925	2925	2925	2925	0
307	20241223	162700	15345115	2925	2925	2925	2925	0
308	20241223	162600	15345115	2925	2925	2925	2925	0
309	20241223	162500	15345115	2925	2925	2925	2925	0
310	20241223	162400	15345115	2925	2925	2925	2925	0
311	20241223	162300	15345115	2925	2925	2925	2925	0
312	20241223	162200	15345115	2925	2925	2925	2925	0
313	20241223	162100	15345115	2925	2925	2925	2925	0
314	20241223	162000	15345115	2925	2925	2925	2925	0
315	20241223	161900	15345115	2925	2925	2925	2925	0
316	20241223	161800	15345115	2925	2925	2925	2925	0
317	20241223	161700	15345115	2925	2925	2925	2925	0
318	20241223	161600	15345115	2925	2925	2925	2925	0
319	20241223	161500	15345115	2925	2925	2925	2925	0
320	20241223	161400	15345115	2925	2925	2925	2925	0
321	20241223	161300	15345115	2925	2925	2925	2925	0
322	20241223	161200	15345115	2925	2925	2925	2925	0
323	20241223	161100	15345115	2925	2925	2925	2925	0
324	20241223	161000	15345115	2925	2925	2925	2925	0
325	20241223	160900	15345115	2925	2925	2925	2925	0
326	20241223	160800	15345115	2925	2925	2925	2925	0
327	20241223	160700	15345115	2925	2925	2925	2925	0
328	20241223	160600	15345115	2925	2925	2925	2925	0
329	20241223	160500	15345115	2925	2925	2925	2925	0
330	20241223	160400	15345115	2925	2925	2925	2925	0
331	20241223	160300	15345115	2925	2925	2925	2925	0
332	20241223	160200	15345115	2925	2925	2925	2925	218
333	20241223	160100	15345115	2925	2925	2925	2925	0
334	20241223	160000	15345115	2925	2925	2925	2925	0
335	20241223	155900	15345115	2925	2925	2925	2925	0
336	20241223	155800	15345115	2925	2925	2925	2925	0
337	20241223	155700	15345115	2925	2925	2925	2925	0
338	20241223	155600	15345115	2925	2925	2925	2925	0
339	20241223	155500	15345115	2925	2925	2925	2925	0
340	20241223	155400	15345115	2925	2925	2925	2925	0
341	20241223	155300	15345115	2925	2925	2925	2925	0
342	20241223	155200	15345115	2925	2925	2925	2925	0
343	20241223	155100	15345115	2925	2925	2925	2925	0
344	20241223	155000	15345115	2925	2925	2925	2925	0
345	20241223	154900	15345115	2925	2925	2925	2925	0
346	20241223	154800	15345115	2925	2925	2925	2925	0
347	20241223	154700	15345115	2925	2925	2925	2925	0
348	20241223	154600	15345115	2925	2925	2925	2925	0
349	20241223	154500	15345115	2925	2925	2925	2925	0
350	20241223	154400	15345115	2925	2925	2925	2925	0
351	20241223	154300	15345115	2925	2925	2925	2925	0
352	20241223	154200	15345115	2925	2925	2925	2925	0
353	20241223	154100	15345115	2925	2925	2925	2925	0
354	20241223	154000	15345115	2925	2925	2925	2925	0
355	20241223	153900	15345115	2925	2925	2925	2925	0
356	20241223	153800	15345115	2925	2925	2925	2925	0
357	20241223	153700	15345115	2925	2925	2925	2925	0
358	20241223	153600	15345115	2925	2925	2925	2925	0
359	20241223	153500	15345115	2925	2925	2925	2925	0
360	20241223	153400	15345115	2925	2925	2925	2925	0
361	20241223	153300	15345115	2925	2925	2925	2925	0
362	20241223	153200	15345115	2925	2925	2925	2925	218
363	20241223	153100	15345115	2925	2925	2925	2925	0
364	20241223	153000	15345115	2925	2925	2925	2925	218
365	20241223	152900	14707465	2920	2920	2920	2920	0
366	20241223	152800	14707465	2920	2920	2920	2920	0
367	20241223	152700	14707465	2920	2920	2920	2920	0
368	20241223	152600	14707465	2920	2920	2920	2920	0
369	20241223	152500	14707465	2920	2920	2920	2920	0
370	20241223	152400	14707465	2920	2920	2920	2920	0
371	20241223	152300	14707465	2920	2920	2920	2920	0
372	20241223	152200	14707465	2920	2920	2920	2920	0
373	20241223	152100	14707465	2920	2920	2920	2920	0
374	20241223	152000	14707465	2920	2920	2920	2920	0
375	20241223	151900	14707465	2920	2920	2920	2920	0
376	20241223	151800	14707465	2920	2920	2920	2920	18
377	20241223	151700	14654905	2920	2920	2920	2920	0
378	20241223	151600	14654905	2920	2920	2920	2920	1
379	20241223	151500	14651985	2915	2915	2915	2915	0
380	20241223	151400	14651985	2915	2915	2915	2915	0
381	20241223	151300	14651985	2915	2915	2915	2915	0
382	20241223	151200	14651985	2915	2915	2915	2915	0
383	20241223	151100	14651985	2915	2915	2915	2915	0
384	20241223	151000	14651985	2915	2915	2915	2915	0
385	20241223	150900	14651985	2915	2915	2915	2915	181
386	20241223	150800	14124370	2915	2915	2915	2915	0
387	20241223	150700	14124370	2915	2915	2915	2915	0
388	20241223	150600	14124370	2915	2915	2915	2915	0
389	20241223	150500	14124370	2915	2915	2915	2915	0
390	20241223	150400	14124370	2915	2915	2915	2915	0
391	20241223	150300	14124370	2915	2915	2915	2915	4
392	20241223	150200	14112710	2915	2910	2915	2910	1475
393	20241223	150100	9813190	2910	2910	2910	2910	0
394	20241223	150000	9813190	2910	2910	2910	2910	500
395	20241223	145900	8358190	2915	2915	2915	2915	0
396	20241223	145800	8358190	2915	2915	2915	2915	0
397	20241223	145700	8358190	2915	2915	2915	2915	0
398	20241223	145600	8358190	2915	2915	2915	2915	0
399	20241223	145500	8358190	2915	2915	2915	2915	0
400	20241223	145400	8358190	2915	2915	2915	2915	0
401	20241223	145300	8358190	2915	2915	2915	2915	0
402	20241223	145200	8358190	2915	2915	2915	2915	0
403	20241223	145100	8358190	2915	2915	2915	2915	0
404	20241223	145000	8358190	2915	2915	2915	2915	0
405	20241223	144900	8358190	2915	2915	2915	2915	0
406	20241223	144800	8358190	2915	2915	2915	2915	0
407	20241223	144700	8358190	2915	2915	2915	2915	0
408	20241223	144600	8358190	2915	2915	2915	2915	0
409	20241223	144500	8358190	2915	2915	2915	2915	0
410	20241223	144400	8358190	2915	2915	2915	2915	0
411	20241223	144300	8358190	2915	2915	2915	2915	0
412	20241223	144200	8358190	2915	2915	2915	2915	0
413	20241223	144100	8358190	2915	2915	2915	2915	0
414	20241223	144000	8358190	2915	2915	2915	2915	0
415	20241223	143900	8358190	2915	2915	2915	2915	0
416	20241223	143800	8358190	2915	2915	2915	2915	0
417	20241223	143700	8358190	2915	2915	2915	2915	0
418	20241223	143600	8358190	2915	2915	2915	2915	0
419	20241223	143500	8358190	2915	2915	2915	2915	0
420	20241223	143400	8358190	2915	2915	2915	2915	0
421	20241223	143300	8358190	2915	2915	2915	2915	0
422	20241223	143200	8358190	2915	2915	2915	2915	1
423	20241223	143100	8355275	2910	2910	2910	2910	0
424	20241223	143000	8355275	2910	2910	2910	2910	0
425	20241223	142900	8355275	2910	2910	2910	2910	0
426	20241223	142800	8355275	2910	2910	2910	2910	0
427	20241223	142700	8355275	2910	2910	2910	2910	0
428	20241223	142600	8355275	2910	2910	2910	2910	0
429	20241223	142500	8355275	2910	2910	2910	2910	100
430	20241223	142400	8064275	2915	2915	2915	2915	0
431	20241223	142300	8064275	2915	2915	2915	2915	0
432	20241223	142200	8064275	2915	2915	2915	2915	0
433	20241223	142100	8064275	2915	2915	2915	2915	0
434	20241223	142000	8064275	2915	2915	2915	2915	0
435	20241223	141900	8064275	2915	2915	2915	2915	0
436	20241223	141800	8064275	2915	2915	2915	2915	0
437	20241223	141700	8064275	2915	2915	2915	2915	0
438	20241223	141600	8064275	2915	2915	2915	2915	0
439	20241223	141500	8064275	2915	2915	2915	2915	0
440	20241223	141400	8064275	2915	2915	2915	2915	10
441	20241223	141300	8035125	2915	2915	2915	2915	0
442	20241223	141200	8035125	2915	2915	2915	2915	0
443	20241223	141100	8035125	2915	2915	2915	2915	0
444	20241223	141000	8035125	2915	2915	2915	2915	0
445	20241223	140900	8035125	2915	2915	2915	2915	0
446	20241223	140800	8035125	2915	2915	2915	2915	0
447	20241223	140700	8035125	2915	2915	2915	2915	0
448	20241223	140600	8035125	2915	2915	2915	2915	0
449	20241223	140500	8035125	2915	2915	2915	2915	0
450	20241223	140400	8035125	2915	2915	2915	2915	0
451	20241223	140300	8035125	2915	2910	2915	2910	2
452	20241223	140200	8029300	2895	2895	2895	2895	0
453	20241223	140100	8029300	2895	2895	2895	2895	0
454	20241223	140000	8029300	2895	2900	2900	2895	44
455	20241223	135900	7901750	2895	2895	2895	2895	0
456	20241223	135800	7901750	2895	2895	2895	2895	0
457	20241223	135700	7901750	2895	2895	2895	2895	0
458	20241223	135600	7901750	2895	2895	2895	2895	0
459	20241223	135500	7901750	2895	2895	2895	2895	0
460	20241223	135400	7901750	2895	2895	2895	2895	0
461	20241223	135300	7901750	2895	2895	2895	2895	0
462	20241223	135200	7901750	2895	2895	2895	2895	0
463	20241223	135100	7901750	2895	2900	2900	2895	395
464	20241223	135000	6757620	2900	2900	2900	2900	0
465	20241223	134900	6757620	2900	2900	2900	2900	0
466	20241223	134800	6757620	2900	2900	2900	2900	0
467	20241223	134700	6757620	2900	2900	2900	2900	0
468	20241223	134600	6757620	2900	2900	2900	2900	0
469	20241223	134500	6757620	2900	2900	2900	2900	0
470	20241223	134400	6757620	2900	2900	2900	2900	0
471	20241223	134300	6757620	2900	2900	2900	2900	0
472	20241223	134200	6757620	2900	2900	2900	2900	0
473	20241223	134100	6757620	2900	2900	2900	2900	410
474	20241223	134000	5568620	2900	2900	2900	2900	0
475	20241223	133900	5568620	2900	2900	2900	2900	0
476	20241223	133800	5568620	2900	2900	2900	2900	15
477	20241223	133700	5525120	2915	2915	2915	2915	0
478	20241223	133600	5525120	2915	2915	2915	2915	0
479	20241223	133500	5525120	2915	2915	2915	2915	4
480	20241223	133400	5513460	2920	2920	2920	2920	0
481	20241223	133300	5513460	2920	2920	2920	2920	0
482	20241223	133200	5513460	2920	2920	2920	2920	0
483	20241223	133100	5513460	2920	2920	2920	2920	0
484	20241223	133000	5513460	2920	2920	2920	2920	273
485	20241223	132900	4716300	2920	2920	2920	2920	0
486	20241223	132800	4716300	2920	2920	2920	2920	0
487	20241223	132700	4716300	2920	2920	2920	2920	0
488	20241223	132600	4716300	2920	2920	2920	2920	0
489	20241223	132500	4716300	2920	2920	2920	2920	0
490	20241223	132400	4716300	2920	2920	2920	2920	0
491	20241223	132300	4716300	2920	2920	2920	2920	0
492	20241223	132200	4716300	2920	2920	2920	2920	0
493	20241223	132100	4716300	2920	2920	2920	2920	0
494	20241223	132000	4716300	2920	2920	2920	2920	0
495	20241223	131900	4716300	2920	2920	2920	2920	0
496	20241223	131800	4716300	2920	2920	2920	2920	0
497	20241223	131700	4716300	2920	2920	2920	2920	0
498	20241223	131600	4716300	2920	2920	2920	2920	0
499	20241223	131500	4716300	2920	2920	2920	2920	0
500	20241223	131400	4716300	2920	2920	2920	2920	0
501	20241223	131300	4716300	2920	2920	2920	2920	0
502	20241223	131200	4716300	2920	2920	2920	2920	0
503	20241223	131100	4716300	2920	2920	2920	2920	0
504	20241223	131000	4716300	2920	2920	2920	2920	0
505	20241223	130900	4716300	2920	2920	2920	2920	1
506	20241223	130800	4713380	2895	2895	2895	2895	0
507	20241223	130700	4713380	2895	2895	2895	2895	0
508	20241223	130600	4713380	2895	2895	2895	2895	0
509	20241223	130500	4713380	2895	2895	2895	2895	0
510	20241223	130400	4713380	2895	2895	2895	2895	0
511	20241223	130300	4713380	2895	2895	2895	2895	0
512	20241223	130200	4713380	2895	2895	2895	2895	0
513	20241223	130100	4713380	2895	2895	2895	2895	0
514	20241223	130000	4713380	2895	2900	2900	2895	500
515	20241223	125900	3263680	2925	2925	2925	2925	0
516	20241223	125800	3263680	2925	2925	2925	2925	0
517	20241223	125700	3263680	2925	2925	2925	2925	0
518	20241223	125600	3263680	2925	2925	2925	2925	0
519	20241223	125500	3263680	2925	2925	2925	2925	0
520	20241223	125400	3263680	2925	2925	2925	2925	0
521	20241223	125300	3263680	2925	2925	2925	2925	0
522	20241223	125200	3263680	2925	2925	2925	2925	1
523	20241223	125100	3260755	2925	2925	2925	2925	0
524	20241223	125000	3260755	2925	2925	2925	2925	0
525	20241223	124900	3260755	2925	2925	2925	2925	0
526	20241223	124800	3260755	2925	2925	2925	2925	0
527	20241223	124700	3260755	2925	2925	2925	2925	0
528	20241223	124600	3260755	2925	2925	2925	2925	0
529	20241223	124500	3260755	2925	2925	2925	2925	0
530	20241223	124400	3260755	2925	2925	2925	2925	0
531	20241223	124300	3260755	2925	2925	2925	2925	0
532	20241223	124200	3260755	2925	2925	2925	2925	0
533	20241223	124100	3260755	2925	2925	2925	2925	0
534	20241223	124000	3260755	2925	2925	2925	2925	0
535	20241223	123900	3260755	2925	2925	2925	2925	0
536	20241223	123800	3260755	2925	2925	2925	2925	0
537	20241223	123700	3260755	2925	2925	2925	2925	0
538	20241223	123600	3260755	2925	2925	2925	2925	0
539	20241223	123500	3260755	2925	2925	2925	2925	0
540	20241223	123400	3260755	2925	2925	2925	2925	0
541	20241223	123300	3260755	2925	2925	2925	2925	0
542	20241223	123200	3260755	2925	2925	2925	2925	0
543	20241223	123100	3260755	2925	2925	2925	2925	0
544	20241223	123000	3260755	2925	2925	2925	2925	0
545	20241223	122900	3260755	2925	2925	2925	2925	0
546	20241223	122800	3260755	2925	2925	2925	2925	0
547	20241223	122700	3260755	2925	2925	2925	2925	0
548	20241223	122600	3260755	2925	2925	2925	2925	0
549	20241223	122500	3260755	2925	2925	2925	2925	0
550	20241223	122400	3260755	2925	2925	2925	2925	0
551	20241223	122300	3260755	2925	2925	2925	2925	0
552	20241223	122200	3260755	2925	2925	2925	2925	0
553	20241223	122100	3260755	2925	2925	2925	2925	0
554	20241223	122000	3260755	2925	2925	2925	2925	0
555	20241223	121900	3260755	2925	2925	2925	2925	100
556	20241223	121800	2968255	2925	2925	2925	2925	0
557	20241223	121700	2968255	2925	2925	2925	2925	0
558	20241223	121600	2968255	2925	2925	2925	2925	0
559	20241223	121500	2968255	2925	2925	2925	2925	0
560	20241223	121400	2968255	2925	2925	2925	2925	0
561	20241223	121300	2968255	2925	2925	2925	2925	0
562	20241223	121200	2968255	2925	2925	2925	2925	0
563	20241223	121100	2968255	2925	2925	2925	2925	0
564	20241223	121000	2968255	2925	2925	2925	2925	0
565	20241223	120900	2968255	2925	2925	2925	2925	0
566	20241223	120800	2968255	2925	2925	2925	2925	0
567	20241223	120700	2968255	2925	2925	2925	2925	0
568	20241223	120600	2968255	2925	2925	2925	2925	0
569	20241223	120500	2968255	2925	2925	2925	2925	0
570	20241223	120400	2968255	2925	2925	2925	2925	0
571	20241223	120300	2968255	2925	2925	2925	2925	0
572	20241223	120200	2968255	2925	2925	2925	2925	0
573	20241223	120100	2968255	2925	2925	2925	2925	0
574	20241223	120000	2968255	2925	2925	2925	2925	0
575	20241223	115900	2968255	2925	2925	2925	2925	0
576	20241223	115800	2968255	2925	2925	2925	2925	0
577	20241223	115700	2968255	2925	2925	2925	2925	0
578	20241223	115600	2968255	2925	2925	2925	2925	0
579	20241223	115500	2968255	2925	2925	2925	2925	0
580	20241223	115400	2968255	2925	2925	2925	2925	0
581	20241223	115300	2968255	2925	2925	2925	2925	0
582	20241223	115200	2968255	2925	2925	2925	2925	0
583	20241223	115100	2968255	2925	2925	2925	2925	0
584	20241223	115000	2968255	2925	2925	2925	2925	0
585	20241223	114900	2968255	2925	2925	2925	2925	0
586	20241223	114800	2968255	2925	2925	2925	2925	0
587	20241223	114700	2968255	2925	2925	2925	2925	0
588	20241223	114600	2968255	2925	2925	2925	2925	0
589	20241223	114500	2968255	2925	2925	2925	2925	0
590	20241223	114400	2968255	2925	2925	2925	2925	0
591	20241223	114300	2968255	2925	2925	2925	2925	0
592	20241223	114200	2968255	2925	2925	2925	2925	0
593	20241223	114100	2968255	2925	2925	2925	2925	0
594	20241223	114000	2968255	2925	2925	2925	2925	0
595	20241223	113900	2968255	2925	2925	2925	2925	0
596	20241223	113800	2968255	2925	2925	2925	2925	0
597	20241223	113700	2968255	2925	2925	2925	2925	0
598	20241223	113600	2968255	2925	2925	2925	2925	0
599	20241223	113500	2968255	2925	2925	2925	2925	0
600	20241223	113400	2968255	2925	2925	2925	2925	0
601	20241223	113300	2968255	2925	2925	2925	2925	0
602	20241223	113200	2968255	2925	2925	2925	2925	0
603	20241223	113100	2968255	2925	2925	2925	2925	0
604	20241223	113000	2968255	2925	2925	2925	2925	0
605	20241223	112900	2968255	2925	2925	2925	2925	0
606	20241223	112800	2968255	2925	2925	2925	2925	0
607	20241223	112700	2968255	2925	2925	2925	2925	0
608	20241223	112600	2968255	2925	2925	2925	2925	0
609	20241223	112500	2968255	2925	2925	2925	2925	0
610	20241223	112400	2968255	2925	2925	2925	2925	1
611	20241223	112300	2965330	2925	2915	2925	2915	13
612	20241223	112200	2927395	2905	2905	2905	2905	0
613	20241223	112100	2927395	2905	2905	2905	2905	0
614	20241223	112000	2927395	2905	2905	2905	2905	0
615	20241223	111900	2927395	2905	2905	2905	2905	0
616	20241223	111800	2927395	2905	2905	2905	2905	0
617	20241223	111700	2927395	2905	2905	2905	2905	0
618	20241223	111600	2927395	2905	2905	2905	2905	0
619	20241223	111500	2927395	2905	2905	2905	2905	0
620	20241223	111400	2927395	2905	2905	2905	2905	271
621	20241223	111300	2140140	2900	2915	2915	2900	175
622	20241223	111200	1631845	2930	2930	2930	2930	0
623	20241223	111100	1631845	2930	2930	2930	2930	0
624	20241223	111000	1631845	2930	2930	2930	2930	0
625	20241223	110900	1631845	2930	2930	2930	2930	0
626	20241223	110800	1631845	2930	2930	2930	2930	0
627	20241223	110700	1631845	2930	2930	2930	2930	0
628	20241223	110600	1631845	2930	2930	2930	2930	0
629	20241223	110500	1631845	2930	2930	2930	2930	0
630	20241223	110400	1631845	2930	2930	2930	2930	0
631	20241223	110300	1631845	2930	2930	2930	2930	0
632	20241223	110200	1631845	2930	2930	2930	2930	0
633	20241223	110100	1631845	2930	2930	2930	2930	0
634	20241223	110000	1631845	2930	2930	2930	2930	0
635	20241223	105900	1631845	2930	2930	2930	2930	0
636	20241223	105800	1631845	2930	2930	2930	2930	0
637	20241223	105700	1631845	2930	2930	2930	2930	0
638	20241223	105600	1631845	2930	2930	2930	2930	0
639	20241223	105500	1631845	2930	2930	2930	2930	0
640	20241223	105400	1631845	2930	2930	2930	2930	0
641	20241223	105300	1631845	2930	2930	2930	2930	0
642	20241223	105200	1631845	2930	2930	2930	2930	0
643	20241223	105100	1631845	2930	2930	2930	2930	0
644	20241223	105000	1631845	2930	2930	2930	2930	0
645	20241223	104900	1631845	2930	2930	2930	2930	7
646	20241223	104800	1611335	2930	2930	2930	2930	0
647	20241223	104700	1611335	2930	2930	2930	2930	0
648	20241223	104600	1611335	2930	2930	2930	2930	4
649	20241223	104500	1599615	2930	2930	2930	2930	2
650	20241223	104400	1593755	2940	2940	2940	2940	0
651	20241223	104300	1593755	2940	2940	2940	2940	10
652	20241223	104200	1564355	2940	2940	2940	2940	0
653	20241223	104100	1564355	2940	2940	2940	2940	0
654	20241223	104000	1564355	2940	2940	2940	2940	1
655	20241223	103900	1561415	2940	2940	2940	2940	0
656	20241223	103800	1561415	2940	2940	2940	2940	0
657	20241223	103700	1561415	2940	2940	2940	2940	0
658	20241223	103600	1561415	2940	2940	2940	2940	10
659	20241223	103500	1532015	2940	2940	2940	2940	0
660	20241223	103400	1532015	2940	2940	2940	2940	0
661	20241223	103300	1532015	2940	2940	2940	2940	0
662	20241223	103200	1532015	2940	2940	2940	2940	0
663	20241223	103100	1532015	2940	2940	2940	2940	0
664	20241223	103000	1532015	2940	2940	2940	2940	0
665	20241223	102900	1532015	2940	2940	2940	2940	0
666	20241223	102800	1532015	2940	2940	2940	2940	0
667	20241223	102700	1532015	2940	2940	2940	2940	0
668	20241223	102600	1532015	2940	2940	2940	2940	0
669	20241223	102500	1532015	2940	2940	2940	2940	0
670	20241223	102400	1532015	2940	2940	2940	2940	0
671	20241223	102300	1532015	2940	2940	2940	2940	0
672	20241223	102200	1532015	2940	2940	2940	2940	0
673	20241223	102100	1532015	2940	2940	2940	2940	0
674	20241223	102000	1532015	2940	2940	2940	2940	0
675	20241223	101900	1532015	2940	2940	2940	2940	0
676	20241223	101800	1532015	2940	2940	2940	2940	0
677	20241223	101700	1532015	2940	2940	2940	2940	0
678	20241223	101600	1532015	2940	2940	2940	2940	0
679	20241223	101500	1532015	2940	2940	2940	2940	0
680	20241223	101400	1532015	2940	2940	2940	2940	0
681	20241223	101300	1532015	2940	2940	2940	2940	0
682	20241223	101200	1532015	2940	2940	2940	2940	0
683	20241223	101100	1532015	2940	2940	2940	2940	0
684	20241223	101000	1532015	2940	2940	2940	2940	0
685	20241223	100900	1532015	2940	2940	2940	2940	0
686	20241223	100800	1532015	2940	2940	2940	2940	0
687	20241223	100700	1532015	2940	2940	2940	2940	0
688	20241223	100600	1532015	2940	2940	2940	2940	0
689	20241223	100500	1532015	2940	2940	2940	2940	0
690	20241223	100400	1532015	2940	2940	2940	2940	4
691	20241223	100300	1520255	2955	2955	2955	2955	0
692	20241223	100200	1520255	2955	2955	2955	2955	0
693	20241223	100100	1520255	2955	2955	2955	2955	0
694	20241223	100000	1520255	2955	2955	2955	2955	0
695	20241223	095900	1520255	2955	2955	2955	2955	0
696	20241223	095800	1520255	2955	2955	2955	2955	0
697	20241223	095700	1520255	2955	2955	2955	2955	0
698	20241223	095600	1520255	2955	2955	2955	2955	0
699	20241223	095500	1520255	2955	2955	2955	2955	0
700	20241223	095400	1520255	2955	2955	2955	2955	0
701	20241223	095300	1520255	2955	2950	2955	2950	3
702	20241223	095200	1511400	2955	2955	2955	2955	0
703	20241223	095100	1511400	2955	2955	2955	2955	0
704	20241223	095000	1511400	2955	2955	2955	2955	0
705	20241223	094900	1511400	2955	2955	2955	2955	0
706	20241223	094800	1511400	2955	2955	2955	2955	1
707	20241223	094700	1508445	2955	2950	2955	2950	51
708	20241223	094600	1357990	2940	2940	2940	2940	0
709	20241223	094500	1357990	2940	2940	2940	2940	0
710	20241223	094400	1357990	2940	2940	2940	2940	0
711	20241223	094300	1357990	2940	2940	2940	2940	0
712	20241223	094200	1357990	2940	2940	2940	2940	0
713	20241223	094100	1357990	2940	2940	2940	2940	0
714	20241223	094000	1357990	2940	2940	2940	2940	0
715	20241223	093900	1357990	2940	2940	2940	2940	0
716	20241223	093800	1357990	2940	2940	2940	2940	0
717	20241223	093700	1357990	2940	2935	2940	2935	52
718	20241223	093600	1205285	2935	2935	2935	2935	0
719	20241223	093500	1205285	2935	2935	2935	2935	0
720	20241223	093400	1205285	2935	2930	2935	2930	12
721	20241223	093300	1170070	2935	2935	2935	2935	0
722	20241223	093200	1170070	2935	2935	2935	2935	0
723	20241223	093100	1170070	2935	2935	2935	2935	0
724	20241223	093000	1170070	2935	2935	2935	2935	0
725	20241223	092900	1170070	2935	2935	2935	2935	0
726	20241223	092800	1170070	2935	2935	2935	2935	0
727	20241223	092700	1170070	2935	2935	2935	2935	0
728	20241223	092600	1170070	2935	2935	2935	2935	5
729	20241223	092500	1155395	2935	2935	2935	2935	0
730	20241223	092400	1155395	2935	2930	2935	2930	4
731	20241223	092300	1143665	2895	2895	2895	2895	0
732	20241223	092200	1143665	2895	2895	2895	2895	0
733	20241223	092100	1143665	2895	2895	2895	2895	0
734	20241223	092000	1143665	2895	2895	2895	2895	0
735	20241223	091900	1143665	2895	2895	2895	2895	0
736	20241223	091800	1143665	2895	2895	2895	2895	0
737	20241223	091700	1143665	2895	2895	2895	2895	0
738	20241223	091600	1143665	2895	2895	2895	2895	0
739	20241223	091500	1143665	2895	2895	2895	2895	0
740	20241223	091400	1143665	2895	2895	2895	2895	0
741	20241223	091300	1143665	2895	2895	2895	2895	8
742	20241223	091200	1120505	2895	2895	2895	2895	0
743	20241223	091100	1120505	2895	2895	2895	2895	0
744	20241223	091000	1120505	2895	2895	2895	2895	2
745	20241223	090900	1114715	2945	2945	2945	2945	0
746	20241223	090800	1114715	2945	2945	2945	2945	0
747	20241223	090700	1114715	2945	2940	2945	2940	3
748	20241223	090600	1105890	2895	2895	2895	2895	0
749	20241223	090500	1105890	2895	2895	2895	2895	18
750	20241223	090400	1053780	2895	2895	2895	2895	100
751	20241223	090300	764280	2895	2895	2895	2895	28
752	20241223	090200	683220	2895	2895	2895	2895	5
753	20241223	090100	668745	2895	2895	2895	2895	16
754	20241223	090000	622425	2895	2895	2895	2895	215