KissMeData/159010/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203200	41869920	4095	4095	4095	4095	82
3	20241223	203100	41869920	4095	4095	4095	4095	0
4	20241223	203000	41869920	4095	4095	4095	4095	0
5	20241223	202900	41869920	4095	4095	4095	4095	0
6	20241223	202800	41869920	4095	4095	4095	4095	0
7	20241223	202700	41869920	4095	4095	4095	4095	0
8	20241223	202600	41869920	4095	4095	4095	4095	0
9	20241223	202500	41869920	4095	4095	4095	4095	0
10	20241223	202400	41869920	4095	4095	4095	4095	0
11	20241223	202300	41869920	4095	4095	4095	4095	0
12	20241223	202200	41869920	4095	4095	4095	4095	0
13	20241223	202100	41869920	4095	4095	4095	4095	0
14	20241223	202000	41869920	4095	4095	4095	4095	0
15	20241223	201900	41869920	4095	4095	4095	4095	0
16	20241223	201800	41869920	4095	4095	4095	4095	0
17	20241223	201700	41869920	4095	4095	4095	4095	0
18	20241223	201600	41869920	4095	4095	4095	4095	0
19	20241223	201500	41869920	4095	4095	4095	4095	0
20	20241223	201400	41869920	4095	4095	4095	4095	0
21	20241223	201300	41869920	4095	4095	4095	4095	0
22	20241223	201200	41869920	4095	4095	4095	4095	0
23	20241223	201100	41869920	4095	4095	4095	4095	0
24	20241223	201000	41869920	4095	4095	4095	4095	0
25	20241223	200900	41869920	4095	4095	4095	4095	0
26	20241223	200800	41869920	4095	4095	4095	4095	0
27	20241223	200700	41869920	4095	4095	4095	4095	0
28	20241223	200600	41869920	4095	4095	4095	4095	0
29	20241223	200500	41869920	4095	4095	4095	4095	0
30	20241223	200400	41869920	4095	4095	4095	4095	0
31	20241223	200300	41869920	4095	4095	4095	4095	0
32	20241223	200200	41869920	4095	4095	4095	4095	82
33	20241223	200100	41869920	4095	4095	4095	4095	0
34	20241223	200000	41869920	4095	4095	4095	4095	0
35	20241223	195900	41869920	4095	4095	4095	4095	0
36	20241223	195800	41869920	4095	4095	4095	4095	0
37	20241223	195700	41869920	4095	4095	4095	4095	0
38	20241223	195600	41869920	4095	4095	4095	4095	0
39	20241223	195500	41869920	4095	4095	4095	4095	0
40	20241223	195400	41869920	4095	4095	4095	4095	0
41	20241223	195300	41869920	4095	4095	4095	4095	0
42	20241223	195200	41869920	4095	4095	4095	4095	0
43	20241223	195100	41869920	4095	4095	4095	4095	0
44	20241223	195000	41869920	4095	4095	4095	4095	0
45	20241223	194900	41869920	4095	4095	4095	4095	0
46	20241223	194800	41869920	4095	4095	4095	4095	0
47	20241223	194700	41869920	4095	4095	4095	4095	0
48	20241223	194600	41869920	4095	4095	4095	4095	0
49	20241223	194500	41869920	4095	4095	4095	4095	0
50	20241223	194400	41869920	4095	4095	4095	4095	0
51	20241223	194300	41869920	4095	4095	4095	4095	0
52	20241223	194200	41869920	4095	4095	4095	4095	0
53	20241223	194100	41869920	4095	4095	4095	4095	0
54	20241223	194000	41869920	4095	4095	4095	4095	0
55	20241223	193900	41869920	4095	4095	4095	4095	0
56	20241223	193800	41869920	4095	4095	4095	4095	0
57	20241223	193700	41869920	4095	4095	4095	4095	0
58	20241223	193600	41869920	4095	4095	4095	4095	0
59	20241223	193500	41869920	4095	4095	4095	4095	0
60	20241223	193400	41869920	4095	4095	4095	4095	0
61	20241223	193300	41869920	4095	4095	4095	4095	0
62	20241223	193200	41869920	4095	4095	4095	4095	82
63	20241223	193100	41869920	4095	4095	4095	4095	0
64	20241223	193000	41869920	4095	4095	4095	4095	0
65	20241223	192900	41869920	4095	4095	4095	4095	0
66	20241223	192800	41869920	4095	4095	4095	4095	0
67	20241223	192700	41869920	4095	4095	4095	4095	0
68	20241223	192600	41869920	4095	4095	4095	4095	0
69	20241223	192500	41869920	4095	4095	4095	4095	0
70	20241223	192400	41869920	4095	4095	4095	4095	0
71	20241223	192300	41869920	4095	4095	4095	4095	0
72	20241223	192200	41869920	4095	4095	4095	4095	0
73	20241223	192100	41869920	4095	4095	4095	4095	0
74	20241223	192000	41869920	4095	4095	4095	4095	0
75	20241223	191900	41869920	4095	4095	4095	4095	0
76	20241223	191800	41869920	4095	4095	4095	4095	0
77	20241223	191700	41869920	4095	4095	4095	4095	0
78	20241223	191600	41869920	4095	4095	4095	4095	0
79	20241223	191500	41869920	4095	4095	4095	4095	0
80	20241223	191400	41869920	4095	4095	4095	4095	0
81	20241223	191300	41869920	4095	4095	4095	4095	0
82	20241223	191200	41869920	4095	4095	4095	4095	0
83	20241223	191100	41869920	4095	4095	4095	4095	0
84	20241223	191000	41869920	4095	4095	4095	4095	0
85	20241223	190900	41869920	4095	4095	4095	4095	0
86	20241223	190800	41869920	4095	4095	4095	4095	0
87	20241223	190700	41869920	4095	4095	4095	4095	0
88	20241223	190600	41869920	4095	4095	4095	4095	0
89	20241223	190500	41869920	4095	4095	4095	4095	0
90	20241223	190400	41869920	4095	4095	4095	4095	0
91	20241223	190300	41869920	4095	4095	4095	4095	0
92	20241223	190200	41869920	4095	4095	4095	4095	82
93	20241223	190100	41869920	4095	4095	4095	4095	0
94	20241223	190000	41869920	4095	4095	4095	4095	0
95	20241223	185900	41869920	4095	4095	4095	4095	0
96	20241223	185800	41869920	4095	4095	4095	4095	0
97	20241223	185700	41869920	4095	4095	4095	4095	0
98	20241223	185600	41869920	4095	4095	4095	4095	0
99	20241223	185500	41869920	4095	4095	4095	4095	0
100	20241223	185400	41869920	4095	4095	4095	4095	0
101	20241223	185300	41869920	4095	4095	4095	4095	0
102	20241223	185200	41869920	4095	4095	4095	4095	0
103	20241223	185100	41869920	4095	4095	4095	4095	0
104	20241223	185000	41869920	4095	4095	4095	4095	0
105	20241223	184900	41869920	4095	4095	4095	4095	0
106	20241223	184800	41869920	4095	4095	4095	4095	0
107	20241223	184700	41869920	4095	4095	4095	4095	0
108	20241223	184600	41869920	4095	4095	4095	4095	0
109	20241223	184500	41869920	4095	4095	4095	4095	0
110	20241223	184400	41869920	4095	4095	4095	4095	0
111	20241223	184300	41869920	4095	4095	4095	4095	0
112	20241223	184200	41869920	4095	4095	4095	4095	0
113	20241223	184100	41869920	4095	4095	4095	4095	0
114	20241223	184000	41869920	4095	4095	4095	4095	0
115	20241223	183900	41869920	4095	4095	4095	4095	0
116	20241223	183800	41869920	4095	4095	4095	4095	0
117	20241223	183700	41869920	4095	4095	4095	4095	0
118	20241223	183600	41869920	4095	4095	4095	4095	0
119	20241223	183500	41869920	4095	4095	4095	4095	0
120	20241223	183400	41869920	4095	4095	4095	4095	0
121	20241223	183300	41869920	4095	4095	4095	4095	0
122	20241223	183200	41869920	4095	4095	4095	4095	82
123	20241223	183100	41869920	4095	4095	4095	4095	0
124	20241223	183000	41869920	4095	4095	4095	4095	0
125	20241223	182900	41869920	4095	4095	4095	4095	0
126	20241223	182800	41869920	4095	4095	4095	4095	0
127	20241223	182700	41869920	4095	4095	4095	4095	0
128	20241223	182600	41869920	4095	4095	4095	4095	0
129	20241223	182500	41869920	4095	4095	4095	4095	0
130	20241223	182400	41869920	4095	4095	4095	4095	0
131	20241223	182300	41869920	4095	4095	4095	4095	0
132	20241223	182200	41869920	4095	4095	4095	4095	0
133	20241223	182100	41869920	4095	4095	4095	4095	0
134	20241223	182000	41869920	4095	4095	4095	4095	0
135	20241223	181900	41869920	4095	4095	4095	4095	0
136	20241223	181800	41869920	4095	4095	4095	4095	0
137	20241223	181700	41869920	4095	4095	4095	4095	0
138	20241223	181600	41869920	4095	4095	4095	4095	0
139	20241223	181500	41869920	4095	4095	4095	4095	0
140	20241223	181400	41869920	4095	4095	4095	4095	0
141	20241223	181300	41869920	4095	4095	4095	4095	0
142	20241223	181200	41869920	4095	4095	4095	4095	0
143	20241223	181100	41869920	4095	4095	4095	4095	0
144	20241223	181000	41869920	4095	4095	4095	4095	0
145	20241223	180900	41869920	4095	4095	4095	4095	0
146	20241223	180800	41869920	4095	4095	4095	4095	0
147	20241223	180700	41869920	4095	4095	4095	4095	0
148	20241223	180600	41869920	4095	4095	4095	4095	0
149	20241223	180500	41869920	4095	4095	4095	4095	0
150	20241223	180400	41869920	4095	4095	4095	4095	0
151	20241223	180300	41869920	4095	4095	4095	4095	0
152	20241223	180200	41869920	4095	4095	4095	4095	82
153	20241223	180100	41869920	4095	4095	4095	4095	0
154	20241223	180000	41869920	4095	4095	4095	4095	0
155	20241223	175900	41869920	4095	4095	4095	4095	0
156	20241223	175800	41869920	4095	4095	4095	4095	0
157	20241223	175700	41869920	4095	4095	4095	4095	0
158	20241223	175600	41869920	4095	4095	4095	4095	0
159	20241223	175500	41869920	4095	4095	4095	4095	0
160	20241223	175400	41869920	4095	4095	4095	4095	0
161	20241223	175300	41869920	4095	4095	4095	4095	0
162	20241223	175200	41869920	4095	4095	4095	4095	0
163	20241223	175100	41869920	4095	4095	4095	4095	0
164	20241223	175000	41869920	4095	4095	4095	4095	0
165	20241223	174900	41869920	4095	4095	4095	4095	0
166	20241223	174800	41869920	4095	4095	4095	4095	0
167	20241223	174700	41869920	4095	4095	4095	4095	0
168	20241223	174600	41869920	4095	4095	4095	4095	0
169	20241223	174500	41869920	4095	4095	4095	4095	0
170	20241223	174400	41869920	4095	4095	4095	4095	0
171	20241223	174300	41869920	4095	4095	4095	4095	0
172	20241223	174200	41869920	4095	4095	4095	4095	0
173	20241223	174100	41869920	4095	4095	4095	4095	0
174	20241223	174000	41869920	4095	4095	4095	4095	0
175	20241223	173900	41869920	4095	4095	4095	4095	0
176	20241223	173800	41869920	4095	4095	4095	4095	0
177	20241223	173700	41869920	4095	4095	4095	4095	0
178	20241223	173600	41869920	4095	4095	4095	4095	0
179	20241223	173500	41869920	4095	4095	4095	4095	0
180	20241223	173400	41869920	4095	4095	4095	4095	0
181	20241223	173300	41869920	4095	4095	4095	4095	0
182	20241223	173200	41869920	4095	4095	4095	4095	82
183	20241223	173100	41869920	4095	4095	4095	4095	0
184	20241223	173000	41869920	4095	4095	4095	4095	0
185	20241223	172900	41869920	4095	4095	4095	4095	0
186	20241223	172800	41869920	4095	4095	4095	4095	0
187	20241223	172700	41869920	4095	4095	4095	4095	0
188	20241223	172600	41869920	4095	4095	4095	4095	0
189	20241223	172500	41869920	4095	4095	4095	4095	0
190	20241223	172400	41869920	4095	4095	4095	4095	0
191	20241223	172300	41869920	4095	4095	4095	4095	0
192	20241223	172200	41869920	4095	4095	4095	4095	0
193	20241223	172100	41869920	4095	4095	4095	4095	0
194	20241223	172000	41869920	4095	4095	4095	4095	0
195	20241223	171900	41869920	4095	4095	4095	4095	0
196	20241223	171800	41869920	4095	4095	4095	4095	0
197	20241223	171700	41869920	4095	4095	4095	4095	0
198	20241223	171600	41869920	4095	4095	4095	4095	0
199	20241223	171500	41869920	4095	4095	4095	4095	0
200	20241223	171400	41869920	4095	4095	4095	4095	0
201	20241223	171300	41869920	4095	4095	4095	4095	0
202	20241223	171200	41869920	4095	4095	4095	4095	0
203	20241223	171100	41869920	4095	4095	4095	4095	0
204	20241223	171000	41869920	4095	4095	4095	4095	0
205	20241223	170900	41869920	4095	4095	4095	4095	0
206	20241223	170800	41869920	4095	4095	4095	4095	0
207	20241223	170700	41869920	4095	4095	4095	4095	0
208	20241223	170600	41869920	4095	4095	4095	4095	0
209	20241223	170500	41869920	4095	4095	4095	4095	0
210	20241223	170400	41869920	4095	4095	4095	4095	0
211	20241223	170300	41869920	4095	4095	4095	4095	0
212	20241223	170200	41869920	4095	4095	4095	4095	82
213	20241223	170100	41869920	4095	4095	4095	4095	0
214	20241223	170000	41869920	4095	4095	4095	4095	0
215	20241223	165900	41869920	4095	4095	4095	4095	0
216	20241223	165800	41869920	4095	4095	4095	4095	0
217	20241223	165700	41869920	4095	4095	4095	4095	0
218	20241223	165600	41869920	4095	4095	4095	4095	0
219	20241223	165500	41869920	4095	4095	4095	4095	0
220	20241223	165400	41869920	4095	4095	4095	4095	0
221	20241223	165300	41869920	4095	4095	4095	4095	0
222	20241223	165200	41869920	4095	4095	4095	4095	0
223	20241223	165100	41869920	4095	4095	4095	4095	0
224	20241223	165000	41869920	4095	4095	4095	4095	0
225	20241223	164900	41869920	4095	4095	4095	4095	0
226	20241223	164800	41869920	4095	4095	4095	4095	0
227	20241223	164700	41869920	4095	4095	4095	4095	0
228	20241223	164600	41869920	4095	4095	4095	4095	0
229	20241223	164500	41869920	4095	4095	4095	4095	0
230	20241223	164400	41869920	4095	4095	4095	4095	0
231	20241223	164300	41869920	4095	4095	4095	4095	0
232	20241223	164200	41869920	4095	4095	4095	4095	0
233	20241223	164100	41869920	4095	4095	4095	4095	0
234	20241223	164000	41869920	4095	4095	4095	4095	0
235	20241223	163900	41869920	4095	4095	4095	4095	0
236	20241223	163800	41869920	4095	4095	4095	4095	0
237	20241223	163700	41869920	4095	4095	4095	4095	0
238	20241223	163600	41869920	4095	4095	4095	4095	0
239	20241223	163500	41869920	4095	4095	4095	4095	0
240	20241223	163400	41869920	4095	4095	4095	4095	0
241	20241223	163300	41869920	4095	4095	4095	4095	0
242	20241223	163200	41869920	4095	4095	4095	4095	82
243	20241223	163100	41869920	4095	4095	4095	4095	0
244	20241223	163000	41869920	4095	4095	4095	4095	0
245	20241223	162900	41869920	4095	4095	4095	4095	0
246	20241223	162800	41869920	4095	4095	4095	4095	0
247	20241223	162700	41869920	4095	4095	4095	4095	0
248	20241223	162600	41869920	4095	4095	4095	4095	0
249	20241223	162500	41869920	4095	4095	4095	4095	0
250	20241223	162400	41869920	4095	4095	4095	4095	0
251	20241223	162300	41869920	4095	4095	4095	4095	0
252	20241223	162200	41869920	4095	4095	4095	4095	0
253	20241223	162100	41869920	4095	4095	4095	4095	0
254	20241223	162000	41869920	4095	4095	4095	4095	0
255	20241223	161900	41869920	4095	4095	4095	4095	0
256	20241223	161800	41869920	4095	4095	4095	4095	0
257	20241223	161700	41869920	4095	4095	4095	4095	0
258	20241223	161600	41869920	4095	4095	4095	4095	0
259	20241223	161500	41869920	4095	4095	4095	4095	0
260	20241223	161400	41869920	4095	4095	4095	4095	0
261	20241223	161300	41869920	4095	4095	4095	4095	0
262	20241223	161200	41869920	4095	4095	4095	4095	0
263	20241223	161100	41869920	4095	4095	4095	4095	0
264	20241223	161000	41869920	4095	4095	4095	4095	0
265	20241223	160900	41869920	4095	4095	4095	4095	0
266	20241223	160800	41869920	4095	4095	4095	4095	0
267	20241223	160700	41869920	4095	4095	4095	4095	0
268	20241223	160600	41869920	4095	4095	4095	4095	0
269	20241223	160500	41869920	4095	4095	4095	4095	0
270	20241223	160400	41869920	4095	4095	4095	4095	0
271	20241223	160300	41869920	4095	4095	4095	4095	0
272	20241223	160200	41869920	4095	4095	4095	4095	82
273	20241223	160100	41869920	4095	4095	4095	4095	0
274	20241223	160000	41869920	4095	4095	4095	4095	0
275	20241223	155900	41869920	4095	4095	4095	4095	0
276	20241223	155800	41869920	4095	4095	4095	4095	0
277	20241223	155700	41869920	4095	4095	4095	4095	0
278	20241223	155600	41869920	4095	4095	4095	4095	0
279	20241223	155500	41869920	4095	4095	4095	4095	0
280	20241223	155400	41869920	4095	4095	4095	4095	0
281	20241223	155300	41869920	4095	4095	4095	4095	0
282	20241223	155200	41869920	4095	4095	4095	4095	0
283	20241223	155100	41869920	4095	4095	4095	4095	0
284	20241223	155000	41869920	4095	4095	4095	4095	0
285	20241223	154900	41869920	4095	4095	4095	4095	0
286	20241223	154800	41869920	4095	4095	4095	4095	0
287	20241223	154700	41869920	4095	4095	4095	4095	0
288	20241223	154600	41869920	4095	4095	4095	4095	0
289	20241223	154500	41869920	4095	4095	4095	4095	0
290	20241223	154400	41869920	4095	4095	4095	4095	0
291	20241223	154300	41869920	4095	4095	4095	4095	0
292	20241223	154200	41869920	4095	4095	4095	4095	0
293	20241223	154100	41869920	4095	4095	4095	4095	0
294	20241223	154000	41869920	4095	4095	4095	4095	0
295	20241223	153900	41869920	4095	4095	4095	4095	0
296	20241223	153800	41869920	4095	4095	4095	4095	0
297	20241223	153700	41869920	4095	4095	4095	4095	0
298	20241223	153600	41869920	4095	4095	4095	4095	0
299	20241223	153500	41869920	4095	4095	4095	4095	0
300	20241223	153400	41869920	4095	4095	4095	4095	0
301	20241223	153300	41869920	4095	4095	4095	4095	0
302	20241223	153200	41869920	4095	4095	4095	4095	82
303	20241223	153100	41869920	4095	4095	4095	4095	0
304	20241223	153000	41869920	4095	4095	4095	4095	82
305	20241223	152900	41534130	4095	4095	4095	4095	0
306	20241223	152800	41534130	4095	4095	4095	4095	0
307	20241223	152700	41534130	4095	4095	4095	4095	0
308	20241223	152600	41534130	4095	4095	4095	4095	0
309	20241223	152500	41534130	4095	4095	4095	4095	0
310	20241223	152400	41534130	4095	4095	4095	4095	0
311	20241223	152300	41534130	4095	4095	4095	4095	0
312	20241223	152200	41534130	4095	4095	4095	4095	0
313	20241223	152100	41534130	4095	4095	4095	4095	0
314	20241223	152000	41534130	4095	4095	4095	4095	0
315	20241223	151900	41534130	4095	4095	4095	4095	0
316	20241223	151800	41534130	4095	4095	4095	4095	9
317	20241223	151700	41497275	4100	4100	4100	4100	0
318	20241223	151600	41497275	4100	4100	4100	4100	0
319	20241223	151500	41497275	4100	4100	4100	4100	0
320	20241223	151400	41497275	4100	4100	4100	4100	1
321	20241223	151300	41493175	4095	4095	4095	4095	0
322	20241223	151200	41493175	4095	4095	4095	4095	0
323	20241223	151100	41493175	4095	4095	4095	4095	0
324	20241223	151000	41493175	4095	4095	4095	4095	0
325	20241223	150900	41493175	4095	4095	4095	4095	0
326	20241223	150800	41493175	4095	4095	4095	4095	4
327	20241223	150700	41476795	4090	4095	4100	4085	227
328	20241223	150600	40548955	4095	4100	4100	4095	10
329	20241223	150500	40508000	4095	4095	4095	4095	0
330	20241223	150400	40508000	4095	4095	4095	4095	0
331	20241223	150300	40508000	4095	4095	4095	4095	0
332	20241223	150200	40508000	4095	4095	4095	4095	0
333	20241223	150100	40508000	4095	4095	4095	4095	5
334	20241223	150000	40487525	4095	4095	4095	4095	0
335	20241223	145900	40487525	4095	4095	4095	4095	0
336	20241223	145800	40487525	4095	4095	4095	4095	0
337	20241223	145700	40487525	4095	4095	4095	4095	0
338	20241223	145600	40487525	4095	4095	4095	4095	0
339	20241223	145500	40487525	4095	4095	4095	4095	2
340	20241223	145400	40479335	4095	4095	4095	4095	5
341	20241223	145300	40458860	4100	4100	4100	4100	0
342	20241223	145200	40458860	4100	4100	4100	4100	0
343	20241223	145100	40458860	4100	4100	4100	4100	0
344	20241223	145000	40458860	4100	4100	4100	4100	0
345	20241223	144900	40458860	4100	4100	4100	4100	0
346	20241223	144800	40458860	4100	4100	4100	4100	0
347	20241223	144700	40458860	4100	4100	4100	4100	0
348	20241223	144600	40458860	4100	4100	4100	4100	0
349	20241223	144500	40458860	4100	4100	4100	4100	2
350	20241223	144400	40450660	4100	4100	4100	4100	0
351	20241223	144300	40450660	4100	4100	4100	4100	0
352	20241223	144200	40450660	4100	4100	4100	4100	0
353	20241223	144100	40450660	4100	4100	4100	4100	0
354	20241223	144000	40450660	4100	4100	4100	4100	0
355	20241223	143900	40450660	4100	4100	4100	4100	0
356	20241223	143800	40450660	4100	4100	4100	4100	0
357	20241223	143700	40450660	4100	4100	4100	4100	0
358	20241223	143600	40450660	4100	4100	4100	4100	34
359	20241223	143500	40311260	4085	4085	4085	4085	0
360	20241223	143400	40311260	4085	4090	4090	4085	195
361	20241223	143300	39514330	4100	4100	4100	4100	0
362	20241223	143200	39514330	4100	4100	4100	4100	0
363	20241223	143100	39514330	4100	4100	4100	4100	0
364	20241223	143000	39514330	4100	4100	4100	4100	0
365	20241223	142900	39514330	4100	4100	4100	4100	2
366	20241223	142800	39506130	4090	4090	4090	4090	0
367	20241223	142700	39506130	4090	4090	4090	4090	0
368	20241223	142600	39506130	4090	4090	4090	4090	0
369	20241223	142500	39506130	4090	4090	4090	4090	22
370	20241223	142400	39416150	4100	4100	4100	4100	0
371	20241223	142300	39416150	4100	4100	4100	4100	0
372	20241223	142200	39416150	4100	4100	4100	4100	569
373	20241223	142100	37083250	4100	4100	4100	4100	0
374	20241223	142000	37083250	4100	4100	4100	4100	0
375	20241223	141900	37083250	4100	4100	4100	4100	0
376	20241223	141800	37083250	4100	4100	4100	4100	0
377	20241223	141700	37083250	4100	4100	4100	4100	0
378	20241223	141600	37083250	4100	4100	4100	4100	0
379	20241223	141500	37083250	4100	4100	4100	4100	0
380	20241223	141400	37083250	4100	4100	4100	4100	0
381	20241223	141300	37083250	4100	4100	4100	4100	0
382	20241223	141200	37083250	4100	4100	4100	4100	0
383	20241223	141100	37083250	4100	4100	4100	4100	0
384	20241223	141000	37083250	4100	4095	4100	4095	157
385	20241223	140900	36440185	4090	4090	4090	4090	0
386	20241223	140800	36440185	4090	4090	4090	4090	0
387	20241223	140700	36440185	4090	4090	4090	4090	0
388	20241223	140600	36440185	4090	4090	4090	4090	0
389	20241223	140500	36440185	4090	4090	4090	4090	0
390	20241223	140400	36440185	4090	4090	4090	4090	0
391	20241223	140300	36440185	4090	4090	4090	4090	8
392	20241223	140200	36407465	4090	4090	4090	4090	0
393	20241223	140100	36407465	4090	4090	4090	4090	0
394	20241223	140000	36407465	4090	4090	4090	4090	61
395	20241223	135900	36157975	4090	4090	4090	4090	28
396	20241223	135800	36043455	4085	4085	4085	4085	0
397	20241223	135700	36043455	4085	4085	4085	4085	0
398	20241223	135600	36043455	4085	4085	4085	4085	0
399	20241223	135500	36043455	4085	4085	4085	4085	1
400	20241223	135400	36039370	4090	4090	4090	4090	0
401	20241223	135300	36039370	4090	4090	4090	4090	0
402	20241223	135200	36039370	4090	4090	4090	4090	0
403	20241223	135100	36039370	4090	4090	4090	4090	0
404	20241223	135000	36039370	4090	4090	4090	4090	0
405	20241223	134900	36039370	4090	4090	4090	4090	0
406	20241223	134800	36039370	4090	4090	4090	4090	11
407	20241223	134700	35994380	4090	4090	4090	4090	0
408	20241223	134600	35994380	4090	4090	4090	4090	0
409	20241223	134500	35994380	4090	4090	4090	4090	0
410	20241223	134400	35994380	4090	4090	4090	4090	0
411	20241223	134300	35994380	4090	4090	4090	4090	0
412	20241223	134200	35994380	4090	4090	4090	4090	0
413	20241223	134100	35994380	4090	4090	4090	4090	0
414	20241223	134000	35994380	4090	4090	4090	4090	0
415	20241223	133900	35994380	4090	4090	4090	4090	0
416	20241223	133800	35994380	4090	4090	4090	4090	0
417	20241223	133700	35994380	4090	4090	4090	4090	0
418	20241223	133600	35994380	4090	4090	4090	4090	0
419	20241223	133500	35994380	4090	4085	4090	4085	76
420	20241223	133400	35683550	4090	4090	4090	4085	11
421	20241223	133300	35638585	4085	4090	4090	4085	14
422	20241223	133200	35581360	4085	4085	4090	4085	7
423	20241223	133100	35552750	4090	4085	4090	4085	198
424	20241223	133000	34742940	4090	4085	4090	4085	2
425	20241223	132900	34734765	4090	4090	4090	4090	0
426	20241223	132800	34734765	4090	4090	4090	4090	0
427	20241223	132700	34734765	4090	4090	4090	4090	0
428	20241223	132600	34734765	4090	4090	4090	4090	0
429	20241223	132500	34734765	4090	4090	4090	4090	0
430	20241223	132400	34734765	4090	4090	4090	4090	0
431	20241223	132300	34734765	4090	4090	4090	4090	0
432	20241223	132200	34734765	4090	4090	4090	4090	0
433	20241223	132100	34734765	4090	4090	4090	4090	0
434	20241223	132000	34734765	4090	4090	4090	4090	0
435	20241223	131900	34734765	4090	4090	4090	4090	0
436	20241223	131800	34734765	4090	4090	4090	4090	0
437	20241223	131700	34734765	4090	4090	4090	4090	0
438	20241223	131600	34734765	4090	4090	4090	4090	0
439	20241223	131500	34734765	4090	4090	4090	4090	0
440	20241223	131400	34734765	4090	4090	4090	4090	0
441	20241223	131300	34734765	4090	4090	4090	4090	0
442	20241223	131200	34734765	4090	4090	4090	4090	0
443	20241223	131100	34734765	4090	4090	4090	4090	0
444	20241223	131000	34734765	4090	4090	4090	4090	0
445	20241223	130900	34734765	4090	4090	4090	4075	32
446	20241223	130800	34603915	4090	4090	4090	4090	20
447	20241223	130700	34522115	4090	4090	4090	4090	0
448	20241223	130600	34522115	4090	4090	4090	4090	0
449	20241223	130500	34522115	4090	4090	4090	4090	0
450	20241223	130400	34522115	4090	4090	4090	4090	0
451	20241223	130300	34522115	4090	4090	4090	4090	0
452	20241223	130200	34522115	4090	4090	4090	4090	0
453	20241223	130100	34522115	4090	4090	4090	4090	0
454	20241223	130000	34522115	4090	4090	4090	4090	0
455	20241223	125900	34522115	4090	4090	4090	4090	0
456	20241223	125800	34522115	4090	4090	4090	4090	0
457	20241223	125700	34522115	4090	4090	4090	4090	1
458	20241223	125600	34518025	4075	4075	4075	4075	0
459	20241223	125500	34518025	4075	4075	4075	4075	0
460	20241223	125400	34518025	4075	4075	4075	4075	0
461	20241223	125300	34518025	4075	4075	4075	4075	0
462	20241223	125200	34518025	4075	4075	4075	4075	0
463	20241223	125100	34518025	4075	4075	4075	4075	0
464	20241223	125000	34518025	4075	4075	4075	4075	1
465	20241223	124900	34513950	4075	4080	4080	4075	300
466	20241223	124800	33291245	4090	4090	4090	4090	0
467	20241223	124700	33291245	4090	4090	4090	4090	0
468	20241223	124600	33291245	4090	4090	4090	4090	0
469	20241223	124500	33291245	4090	4090	4090	4090	0
470	20241223	124400	33291245	4090	4090	4090	4090	0
471	20241223	124300	33291245	4090	4090	4090	4090	0
472	20241223	124200	33291245	4090	4090	4090	4090	0
473	20241223	124100	33291245	4090	4090	4090	4090	0
474	20241223	124000	33291245	4090	4090	4090	4090	0
475	20241223	123900	33291245	4090	4090	4090	4090	0
476	20241223	123800	33291245	4090	4085	4090	4085	124
477	20241223	123700	32784205	4085	4085	4085	4085	66
478	20241223	123600	32514595	4085	4085	4085	4085	0
479	20241223	123500	32514595	4085	4085	4085	4085	10
480	20241223	123400	32473745	4080	4080	4080	4080	0
481	20241223	123300	32473745	4080	4080	4080	4080	0
482	20241223	123200	32473745	4080	4080	4080	4080	0
483	20241223	123100	32473745	4080	4080	4080	4080	0
484	20241223	123000	32473745	4080	4080	4080	4080	0
485	20241223	122900	32473745	4080	4080	4080	4080	0
486	20241223	122800	32473745	4080	4080	4080	4080	0
487	20241223	122700	32473745	4080	4080	4080	4080	0
488	20241223	122600	32473745	4080	4080	4080	4080	0
489	20241223	122500	32473745	4080	4080	4080	4080	0
490	20241223	122400	32473745	4080	4080	4080	4080	0
491	20241223	122300	32473745	4080	4080	4080	4080	100
492	20241223	122200	32065745	4080	4080	4080	4080	0
493	20241223	122100	32065745	4080	4080	4080	4080	0
494	20241223	122000	32065745	4080	4080	4080	4080	194
495	20241223	121900	31274225	4090	4090	4090	4090	100
496	20241223	121800	30865225	4090	4090	4090	4085	612
497	20241223	121700	28364900	4085	4085	4085	4085	0
498	20241223	121600	28364900	4085	4085	4085	4085	0
499	20241223	121500	28364900	4085	4085	4085	4085	0
500	20241223	121400	28364900	4085	4085	4085	4085	0
501	20241223	121300	28364900	4085	4085	4085	4085	0
502	20241223	121200	28364900	4085	4085	4085	4085	0
503	20241223	121100	28364900	4085	4085	4085	4085	0
504	20241223	121000	28364900	4085	4085	4085	4085	0
505	20241223	120900	28364900	4085	4085	4085	4085	0
506	20241223	120800	28364900	4085	4085	4085	4085	1
507	20241223	120700	28360815	4100	4100	4100	4100	0
508	20241223	120600	28360815	4100	4100	4100	4100	0
509	20241223	120500	28360815	4100	4100	4100	4100	0
510	20241223	120400	28360815	4100	4100	4100	4100	0
511	20241223	120300	28360815	4100	4100	4100	4100	0
512	20241223	120200	28360815	4100	4100	4100	4100	0
513	20241223	120100	28360815	4100	4100	4100	4100	0
514	20241223	120000	28360815	4100	4095	4100	4095	4
515	20241223	115900	28344425	4100	4095	4100	4095	6
516	20241223	115800	28319840	4100	4100	4100	4100	0
517	20241223	115700	28319840	4100	4100	4100	4100	0
518	20241223	115600	28319840	4100	4100	4100	4100	0
519	20241223	115500	28319840	4100	4100	4100	4100	0
520	20241223	115400	28319840	4100	4100	4100	4100	0
521	20241223	115300	28319840	4100	4100	4100	4100	0
522	20241223	115200	28319840	4100	4100	4100	4100	0
523	20241223	115100	28319840	4100	4100	4100	4100	0
524	20241223	115000	28319840	4100	4095	4100	4095	3
525	20241223	114900	28307545	4075	4075	4075	4075	0
526	20241223	114800	28307545	4075	4075	4075	4075	0
527	20241223	114700	28307545	4075	4075	4075	4075	0
528	20241223	114600	28307545	4075	4085	4100	4075	5
529	20241223	114500	28287110	4075	4085	4100	4075	7
530	20241223	114400	28258470	4080	4080	4080	4080	10
531	20241223	114300	28217670	4090	4090	4090	4090	0
532	20241223	114200	28217670	4090	4090	4090	4090	0
533	20241223	114100	28217670	4090	4090	4090	4090	0
534	20241223	114000	28217670	4090	4090	4090	4090	0
535	20241223	113900	28217670	4090	4090	4090	4090	0
536	20241223	113800	28217670	4090	4090	4090	4090	0
537	20241223	113700	28217670	4090	4090	4090	4090	0
538	20241223	113600	28217670	4090	4090	4090	4090	0
539	20241223	113500	28217670	4090	4075	4095	4075	4
540	20241223	113400	28201325	4075	4090	4100	4075	15
541	20241223	113300	28140055	4100	4090	4100	4090	14
542	20241223	113200	28082725	4100	4100	4100	4080	27
543	20241223	113100	27972145	4105	4105	4105	4105	0
544	20241223	113000	27972145	4105	4105	4105	4105	0
545	20241223	112900	27972145	4105	4105	4105	4105	0
546	20241223	112800	27972145	4105	4105	4105	4105	0
547	20241223	112700	27972145	4105	4105	4105	4105	0
548	20241223	112600	27972145	4105	4105	4105	4105	0
549	20241223	112500	27972145	4105	4105	4105	4105	0
550	20241223	112400	27972145	4105	4105	4105	4105	0
551	20241223	112300	27972145	4105	4105	4105	4105	0
552	20241223	112200	27972145	4105	4105	4105	4105	0
553	20241223	112100	27972145	4105	4105	4105	4105	0
554	20241223	112000	27972145	4105	4105	4105	4105	0
555	20241223	111900	27972145	4105	4105	4105	4105	0
556	20241223	111800	27972145	4105	4105	4105	4105	0
557	20241223	111700	27972145	4105	4105	4105	4105	0
558	20241223	111600	27972145	4105	4105	4105	4105	0
559	20241223	111500	27972145	4105	4105	4105	4105	0
560	20241223	111400	27972145	4105	4115	4115	4105	4
561	20241223	111300	27955705	4110	4100	4110	4100	2
562	20241223	111200	27947495	4110	4110	4110	4110	0
563	20241223	111100	27947495	4110	4110	4110	4110	0
564	20241223	111000	27947495	4110	4100	4110	4100	2
565	20241223	110900	27939285	4110	4110	4110	4110	0
566	20241223	110800	27939285	4110	4110	4110	4110	0
567	20241223	110700	27939285	4110	4110	4110	4110	0
568	20241223	110600	27939285	4110	4110	4110	4110	0
569	20241223	110500	27939285	4110	4110	4110	4110	0
570	20241223	110400	27939285	4110	4110	4110	4110	0
571	20241223	110300	27939285	4110	4095	4115	4095	3
572	20241223	110200	27926965	4100	4090	4100	4090	2
573	20241223	110100	27918775	4095	4100	4115	4080	375
574	20241223	110000	26375820	4090	4090	4090	4090	0
575	20241223	105900	26375820	4090	4085	4090	4085	12
576	20241223	105800	26326790	4080	4080	4080	4080	0
577	20241223	105700	26326790	4080	4080	4080	4080	0
578	20241223	105600	26326790	4080	4080	4080	4080	0
579	20241223	105500	26326790	4080	4080	4080	4080	187
580	20241223	105400	25563830	4080	4080	4080	4080	0
581	20241223	105300	25563830	4080	4080	4080	4080	0
582	20241223	105200	25563830	4080	4080	4080	4080	0
583	20241223	105100	25563830	4080	4080	4080	4080	0
584	20241223	105000	25563830	4080	4080	4080	4080	0
585	20241223	104900	25563830	4080	4080	4080	4080	49
586	20241223	104800	25363910	4080	4080	4080	4080	0
587	20241223	104700	25363910	4080	4080	4080	4080	0
588	20241223	104600	25363910	4080	4085	4085	4080	246
589	20241223	104500	24360180	4095	4095	4095	4095	0
590	20241223	104400	24360180	4095	4095	4095	4095	0
591	20241223	104300	24360180	4095	4095	4095	4095	0
592	20241223	104200	24360180	4095	4080	4095	4080	3
593	20241223	104100	24347915	4080	4080	4080	4080	8
594	20241223	104000	24315275	4075	4085	4085	4075	31
595	20241223	103900	24188775	4100	4085	4100	4085	2
596	20241223	103800	24180590	4085	4080	4085	4080	50
597	20241223	103700	23976465	4105	4105	4105	4105	0
598	20241223	103600	23976465	4105	4105	4105	4105	0
599	20241223	103500	23976465	4105	4105	4105	4105	0
600	20241223	103400	23976465	4105	4095	4120	4080	628
601	20241223	103300	21393275	4095	4075	4105	4075	419
602	20241223	103200	19674805	4090	4095	4095	4060	71
603	20241223	103100	19385630	4080	4080	4100	4080	11
604	20241223	103000	19340670	4085	4075	4085	4075	2
605	20241223	102900	19332510	4085	4075	4100	4075	17
606	20241223	102800	19263085	4095	4090	4105	4075	80
607	20241223	102700	18935330	4075	4075	4100	4075	30
608	20241223	102600	18812685	4095	4090	4095	4070	33
609	20241223	102500	18678005	4070	4065	4095	4065	68
610	20241223	102400	18401480	4065	4065	4065	4065	6
611	20241223	102300	18377090	4060	4065	4065	4060	221
612	20241223	102200	17478745	4065	4065	4065	4065	10
613	20241223	102100	17438095	4065	4065	4065	4065	0
614	20241223	102000	17438095	4065	4065	4065	4065	0
615	20241223	101900	17438095	4065	4065	4065	4065	2
616	20241223	101800	17429965	4065	4065	4065	4065	26
617	20241223	101700	17324275	4065	4065	4065	4065	2
618	20241223	101600	17316145	4065	4065	4065	4065	102
619	20241223	101500	16901515	4060	4080	4080	4060	1089
620	20241223	101400	12476970	4085	4085	4085	4085	0
621	20241223	101300	12476970	4085	4080	4085	4080	2
622	20241223	101200	12468805	4080	4080	4080	4080	14
623	20241223	101100	12411685	4080	4080	4095	4080	15
624	20241223	101000	12350380	4095	4085	4095	4080	280
625	20241223	100900	11206540	4075	4075	4075	4075	0
626	20241223	100800	11206540	4075	4080	4085	4070	27
627	20241223	100700	11096465	4085	4085	4085	4085	0
628	20241223	100600	11096465	4085	4085	4085	4085	0
629	20241223	100500	11096465	4085	4085	4085	4085	100
630	20241223	100400	10687965	4085	4080	4085	4080	2
631	20241223	100300	10679800	4085	4085	4085	4085	0
632	20241223	100200	10679800	4085	4085	4085	4085	0
633	20241223	100100	10679800	4085	4080	4085	4080	573
634	20241223	100000	8341690	4080	4080	4080	4080	0
635	20241223	095900	8341690	4080	4080	4080	4080	20
636	20241223	095800	8260090	4080	4080	4080	4080	0
637	20241223	095700	8260090	4080	4080	4080	4080	0
638	20241223	095600	8260090	4080	4080	4080	4080	310
639	20241223	095500	6995290	4080	4080	4080	4080	0
640	20241223	095400	6995290	4080	4080	4080	4080	10
641	20241223	095300	6954490	4080	4080	4080	4080	0
642	20241223	095200	6954490	4080	4080	4080	4080	10
643	20241223	095100	6913690	4070	4070	4070	4070	36
644	20241223	095000	6767170	4070	4070	4070	4070	0
645	20241223	094900	6767170	4070	4075	4080	4065	153
646	20241223	094800	6143705	4060	4055	4075	4050	37
647	20241223	094700	5993310	4075	4075	4075	4055	42
648	20241223	094600	5822470	4050	4075	4075	4050	509
649	20241223	094500	3758380	4055	4070	4075	4055	8
650	20241223	094400	3725870	4055	4055	4075	4055	752
651	20241223	094300	669000	4065	4065	4065	4065	0
652	20241223	094200	669000	4065	4065	4065	4065	0
653	20241223	094100	669000	4065	4065	4065	4065	1
654	20241223	094000	664935	4060	4060	4065	4045	21
655	20241223	093900	579770	4065	4070	4070	4065	2
656	20241223	093800	571635	4075	4075	4075	4075	0
657	20241223	093700	571635	4075	4075	4075	4075	0
658	20241223	093600	571635	4075	4075	4075	4075	0
659	20241223	093500	571635	4075	4075	4075	4075	0
660	20241223	093400	571635	4075	4075	4075	4075	1
661	20241223	093300	567560	4075	4075	4075	4075	0
662	20241223	093200	567560	4075	4075	4075	4075	0
663	20241223	093100	567560	4075	4075	4075	4075	0
664	20241223	093000	567560	4075	4075	4075	4075	0
665	20241223	092900	567560	4075	4075	4075	4075	0
666	20241223	092800	567560	4075	4075	4075	4075	0
667	20241223	092700	567560	4075	4075	4075	4075	6
668	20241223	092600	543110	4075	4075	4075	4075	0
669	20241223	092500	543110	4075	4075	4075	4075	0
670	20241223	092400	543110	4075	4075	4075	4075	0
671	20241223	092300	543110	4075	4075	4075	4075	0
672	20241223	092200	543110	4075	4075	4075	4075	0
673	20241223	092100	543110	4075	4075	4075	4075	0
674	20241223	092000	543110	4075	4080	4080	4075	2
675	20241223	091900	534955	4095	4095	4095	4095	0
676	20241223	091800	534955	4095	4095	4095	4095	0
677	20241223	091700	534955	4095	4095	4095	4095	0
678	20241223	091600	534955	4095	4095	4095	4095	0
679	20241223	091500	534955	4095	4095	4095	4095	0
680	20241223	091400	534955	4095	4090	4095	4090	2
681	20241223	091300	526770	4095	4095	4095	4095	0
682	20241223	091200	526770	4095	4075	4095	4075	6
683	20241223	091100	502230	4080	4080	4080	4080	0
684	20241223	091000	502230	4080	4080	4080	4080	0
685	20241223	090900	502230	4080	4080	4080	4080	0
686	20241223	090800	502230	4080	4080	4080	4080	0
687	20241223	090700	502230	4080	4080	4080	4080	0
688	20241223	090600	502230	4080	4080	4080	4080	0
689	20241223	090500	502230	4080	4080	4080	4080	0
690	20241223	090400	502230	4080	4080	4080	4080	0
691	20241223	090300	502230	4080	4080	4080	4080	1
692	20241223	090200	498150	4075	4075	4075	4075	18
693	20241223	090100	424800	4035	4035	4035	4035	5
694	20241223	090000	404625	4065	4045	4065	4030	100