KissMeData/335810/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	211900	15935160	2905	2905	2905	2905	20
3	20241219	211800	15935160	2905	2905	2905	2905	0
4	20241219	211700	15935160	2905	2905	2905	2905	0
5	20241219	211600	15935160	2905	2905	2905	2905	0
6	20241219	211500	15935160	2905	2905	2905	2905	0
7	20241219	211400	15935160	2905	2905	2905	2905	0
8	20241219	211300	15935160	2905	2905	2905	2905	0
9	20241219	211200	15935160	2905	2905	2905	2905	0
10	20241219	211100	15935160	2905	2905	2905	2905	0
11	20241219	211000	15935160	2905	2905	2905	2905	0
12	20241219	210900	15935160	2905	2905	2905	2905	0
13	20241219	210800	15935160	2905	2905	2905	2905	0
14	20241219	210700	15935160	2905	2905	2905	2905	0
15	20241219	210600	15935160	2905	2905	2905	2905	0
16	20241219	210500	15935160	2905	2905	2905	2905	0
17	20241219	210400	15935160	2905	2905	2905	2905	0
18	20241219	210300	15935160	2905	2905	2905	2905	0
19	20241219	210200	15935160	2905	2905	2905	2905	0
20	20241219	210100	15935160	2905	2905	2905	2905	0
21	20241219	210000	15935160	2905	2905	2905	2905	0
22	20241219	205900	15935160	2905	2905	2905	2905	0
23	20241219	205800	15935160	2905	2905	2905	2905	0
24	20241219	205700	15935160	2905	2905	2905	2905	0
25	20241219	205600	15935160	2905	2905	2905	2905	0
26	20241219	205500	15935160	2905	2905	2905	2905	0
27	20241219	205400	15935160	2905	2905	2905	2905	0
28	20241219	205300	15935160	2905	2905	2905	2905	0
29	20241219	205200	15935160	2905	2905	2905	2905	0
30	20241219	205100	15935160	2905	2905	2905	2905	0
31	20241219	205000	15935160	2905	2905	2905	2905	0
32	20241219	204900	15935160	2905	2905	2905	2905	20
33	20241219	204800	15935160	2905	2905	2905	2905	0
34	20241219	204700	15935160	2905	2905	2905	2905	0
35	20241219	204600	15935160	2905	2905	2905	2905	0
36	20241219	204500	15935160	2905	2905	2905	2905	0
37	20241219	204400	15935160	2905	2905	2905	2905	0
38	20241219	204300	15935160	2905	2905	2905	2905	0
39	20241219	204200	15935160	2905	2905	2905	2905	0
40	20241219	204100	15935160	2905	2905	2905	2905	0
41	20241219	204000	15935160	2905	2905	2905	2905	0
42	20241219	203900	15935160	2905	2905	2905	2905	0
43	20241219	203800	15935160	2905	2905	2905	2905	0
44	20241219	203700	15935160	2905	2905	2905	2905	0
45	20241219	203600	15935160	2905	2905	2905	2905	0
46	20241219	203500	15935160	2905	2905	2905	2905	0
47	20241219	203400	15935160	2905	2905	2905	2905	0
48	20241219	203300	15935160	2905	2905	2905	2905	0
49	20241219	203200	15935160	2905	2905	2905	2905	0
50	20241219	203100	15935160	2905	2905	2905	2905	0
51	20241219	203000	15935160	2905	2905	2905	2905	0
52	20241219	202900	15935160	2905	2905	2905	2905	0
53	20241219	202800	15935160	2905	2905	2905	2905	0
54	20241219	202700	15935160	2905	2905	2905	2905	0
55	20241219	202600	15935160	2905	2905	2905	2905	0
56	20241219	202500	15935160	2905	2905	2905	2905	0
57	20241219	202400	15935160	2905	2905	2905	2905	0
58	20241219	202300	15935160	2905	2905	2905	2905	0
59	20241219	202200	15935160	2905	2905	2905	2905	0
60	20241219	202100	15935160	2905	2905	2905	2905	0
61	20241219	202000	15935160	2905	2905	2905	2905	0
62	20241219	201900	15935160	2905	2905	2905	2905	20
63	20241219	201800	15935160	2905	2905	2905	2905	0
64	20241219	201700	15935160	2905	2905	2905	2905	0
65	20241219	201600	15935160	2905	2905	2905	2905	0
66	20241219	201500	15935160	2905	2905	2905	2905	0
67	20241219	201400	15935160	2905	2905	2905	2905	0
68	20241219	201300	15935160	2905	2905	2905	2905	0
69	20241219	201200	15935160	2905	2905	2905	2905	0
70	20241219	201100	15935160	2905	2905	2905	2905	0
71	20241219	201000	15935160	2905	2905	2905	2905	0
72	20241219	200900	15935160	2905	2905	2905	2905	0
73	20241219	200800	15935160	2905	2905	2905	2905	0
74	20241219	200700	15935160	2905	2905	2905	2905	0
75	20241219	200600	15935160	2905	2905	2905	2905	0
76	20241219	200500	15935160	2905	2905	2905	2905	0
77	20241219	200400	15935160	2905	2905	2905	2905	0
78	20241219	200300	15935160	2905	2905	2905	2905	0
79	20241219	200200	15935160	2905	2905	2905	2905	0
80	20241219	200100	15935160	2905	2905	2905	2905	0
81	20241219	200000	15935160	2905	2905	2905	2905	0
82	20241219	195900	15935160	2905	2905	2905	2905	0
83	20241219	195800	15935160	2905	2905	2905	2905	0
84	20241219	195700	15935160	2905	2905	2905	2905	0
85	20241219	195600	15935160	2905	2905	2905	2905	0
86	20241219	195500	15935160	2905	2905	2905	2905	0
87	20241219	195400	15935160	2905	2905	2905	2905	0
88	20241219	195300	15935160	2905	2905	2905	2905	0
89	20241219	195200	15935160	2905	2905	2905	2905	0
90	20241219	195100	15935160	2905	2905	2905	2905	0
91	20241219	195000	15935160	2905	2905	2905	2905	0
92	20241219	194900	15935160	2905	2905	2905	2905	20
93	20241219	194800	15935160	2905	2905	2905	2905	0
94	20241219	194700	15935160	2905	2905	2905	2905	0
95	20241219	194600	15935160	2905	2905	2905	2905	0
96	20241219	194500	15935160	2905	2905	2905	2905	0
97	20241219	194400	15935160	2905	2905	2905	2905	0
98	20241219	194300	15935160	2905	2905	2905	2905	0
99	20241219	194200	15935160	2905	2905	2905	2905	0
100	20241219	194100	15935160	2905	2905	2905	2905	0
101	20241219	194000	15935160	2905	2905	2905	2905	0
102	20241219	193900	15935160	2905	2905	2905	2905	0
103	20241219	193800	15935160	2905	2905	2905	2905	0
104	20241219	193700	15935160	2905	2905	2905	2905	0
105	20241219	193600	15935160	2905	2905	2905	2905	0
106	20241219	193500	15935160	2905	2905	2905	2905	0
107	20241219	193400	15935160	2905	2905	2905	2905	0
108	20241219	193300	15935160	2905	2905	2905	2905	0
109	20241219	193200	15935160	2905	2905	2905	2905	0
110	20241219	193100	15935160	2905	2905	2905	2905	0
111	20241219	193000	15935160	2905	2905	2905	2905	0
112	20241219	192900	15935160	2905	2905	2905	2905	0
113	20241219	192800	15935160	2905	2905	2905	2905	0
114	20241219	192700	15935160	2905	2905	2905	2905	0
115	20241219	192600	15935160	2905	2905	2905	2905	0
116	20241219	192500	15935160	2905	2905	2905	2905	0
117	20241219	192400	15935160	2905	2905	2905	2905	0
118	20241219	192300	15935160	2905	2905	2905	2905	0
119	20241219	192200	15935160	2905	2905	2905	2905	0
120	20241219	192100	15935160	2905	2905	2905	2905	0
121	20241219	192000	15935160	2905	2905	2905	2905	0
122	20241219	191900	15935160	2905	2905	2905	2905	20
123	20241219	191800	15935160	2905	2905	2905	2905	0
124	20241219	191700	15935160	2905	2905	2905	2905	0
125	20241219	191600	15935160	2905	2905	2905	2905	0
126	20241219	191500	15935160	2905	2905	2905	2905	0
127	20241219	191400	15935160	2905	2905	2905	2905	0
128	20241219	191300	15935160	2905	2905	2905	2905	0
129	20241219	191200	15935160	2905	2905	2905	2905	0
130	20241219	191100	15935160	2905	2905	2905	2905	0
131	20241219	191000	15935160	2905	2905	2905	2905	0
132	20241219	190900	15935160	2905	2905	2905	2905	0
133	20241219	190800	15935160	2905	2905	2905	2905	0
134	20241219	190700	15935160	2905	2905	2905	2905	0
135	20241219	190600	15935160	2905	2905	2905	2905	0
136	20241219	190500	15935160	2905	2905	2905	2905	0
137	20241219	190400	15935160	2905	2905	2905	2905	0
138	20241219	190300	15935160	2905	2905	2905	2905	0
139	20241219	190200	15935160	2905	2905	2905	2905	0
140	20241219	190100	15935160	2905	2905	2905	2905	0
141	20241219	190000	15935160	2905	2905	2905	2905	0
142	20241219	185900	15935160	2905	2905	2905	2905	0
143	20241219	185800	15935160	2905	2905	2905	2905	0
144	20241219	185700	15935160	2905	2905	2905	2905	0
145	20241219	185600	15935160	2905	2905	2905	2905	0
146	20241219	185500	15935160	2905	2905	2905	2905	0
147	20241219	185400	15935160	2905	2905	2905	2905	0
148	20241219	185300	15935160	2905	2905	2905	2905	0
149	20241219	185200	15935160	2905	2905	2905	2905	0
150	20241219	185100	15935160	2905	2905	2905	2905	0
151	20241219	185000	15935160	2905	2905	2905	2905	0
152	20241219	184900	15935160	2905	2905	2905	2905	20
153	20241219	184800	15935160	2905	2905	2905	2905	0
154	20241219	184700	15935160	2905	2905	2905	2905	0
155	20241219	184600	15935160	2905	2905	2905	2905	0
156	20241219	184500	15935160	2905	2905	2905	2905	0
157	20241219	184400	15935160	2905	2905	2905	2905	0
158	20241219	184300	15935160	2905	2905	2905	2905	0
159	20241219	184200	15935160	2905	2905	2905	2905	0
160	20241219	184100	15935160	2905	2905	2905	2905	0
161	20241219	184000	15935160	2905	2905	2905	2905	0
162	20241219	183900	15935160	2905	2905	2905	2905	0
163	20241219	183800	15935160	2905	2905	2905	2905	0
164	20241219	183700	15935160	2905	2905	2905	2905	0
165	20241219	183600	15935160	2905	2905	2905	2905	0
166	20241219	183500	15935160	2905	2905	2905	2905	0
167	20241219	183400	15935160	2905	2905	2905	2905	0
168	20241219	183300	15935160	2905	2905	2905	2905	0
169	20241219	183200	15935160	2905	2905	2905	2905	0
170	20241219	183100	15935160	2905	2905	2905	2905	0
171	20241219	183000	15935160	2905	2905	2905	2905	0
172	20241219	182900	15935160	2905	2905	2905	2905	0
173	20241219	182800	15935160	2905	2905	2905	2905	0
174	20241219	182700	15935160	2905	2905	2905	2905	0
175	20241219	182600	15935160	2905	2905	2905	2905	0
176	20241219	182500	15935160	2905	2905	2905	2905	0
177	20241219	182400	15935160	2905	2905	2905	2905	0
178	20241219	182300	15935160	2905	2905	2905	2905	0
179	20241219	182200	15935160	2905	2905	2905	2905	0
180	20241219	182100	15935160	2905	2905	2905	2905	0
181	20241219	182000	15935160	2905	2905	2905	2905	0
182	20241219	181900	15935160	2905	2905	2905	2905	20
183	20241219	181800	15935160	2905	2905	2905	2905	0
184	20241219	181700	15935160	2905	2905	2905	2905	0
185	20241219	181600	15935160	2905	2905	2905	2905	0
186	20241219	181500	15935160	2905	2905	2905	2905	0
187	20241219	181400	15935160	2905	2905	2905	2905	0
188	20241219	181300	15935160	2905	2905	2905	2905	0
189	20241219	181200	15935160	2905	2905	2905	2905	0
190	20241219	181100	15935160	2905	2905	2905	2905	0
191	20241219	181000	15935160	2905	2905	2905	2905	0
192	20241219	180900	15935160	2905	2905	2905	2905	0
193	20241219	180800	15935160	2905	2905	2905	2905	0
194	20241219	180700	15935160	2905	2905	2905	2905	0
195	20241219	180600	15935160	2905	2905	2905	2905	0
196	20241219	180500	15935160	2905	2905	2905	2905	0
197	20241219	180400	15935160	2905	2905	2905	2905	0
198	20241219	180300	15935160	2905	2905	2905	2905	0
199	20241219	180200	15935160	2905	2905	2905	2905	0
200	20241219	180100	15935160	2905	2905	2905	2905	0
201	20241219	180000	15935160	2905	2905	2905	2905	0
202	20241219	175900	15935160	2905	2905	2905	2905	0
203	20241219	175800	15935160	2905	2905	2905	2905	0
204	20241219	175700	15935160	2905	2905	2905	2905	0
205	20241219	175600	15935160	2905	2905	2905	2905	0
206	20241219	175500	15935160	2905	2905	2905	2905	0
207	20241219	175400	15935160	2905	2905	2905	2905	0
208	20241219	175300	15935160	2905	2905	2905	2905	0
209	20241219	175200	15935160	2905	2905	2905	2905	0
210	20241219	175100	15935160	2905	2905	2905	2905	0
211	20241219	175000	15935160	2905	2905	2905	2905	0
212	20241219	174900	15935160	2905	2905	2905	2905	20
213	20241219	174800	15935160	2905	2905	2905	2905	0
214	20241219	174700	15935160	2905	2905	2905	2905	0
215	20241219	174600	15935160	2905	2905	2905	2905	0
216	20241219	174500	15935160	2905	2905	2905	2905	0
217	20241219	174400	15935160	2905	2905	2905	2905	0
218	20241219	174300	15935160	2905	2905	2905	2905	0
219	20241219	174200	15935160	2905	2905	2905	2905	0
220	20241219	174100	15935160	2905	2905	2905	2905	0
221	20241219	174000	15935160	2905	2905	2905	2905	0
222	20241219	173900	15935160	2905	2905	2905	2905	0
223	20241219	173800	15935160	2905	2905	2905	2905	0
224	20241219	173700	15935160	2905	2905	2905	2905	0
225	20241219	173600	15935160	2905	2905	2905	2905	0
226	20241219	173500	15935160	2905	2905	2905	2905	0
227	20241219	173400	15935160	2905	2905	2905	2905	0
228	20241219	173300	15935160	2905	2905	2905	2905	0
229	20241219	173200	15935160	2905	2905	2905	2905	0
230	20241219	173100	15935160	2905	2905	2905	2905	0
231	20241219	173000	15935160	2905	2905	2905	2905	0
232	20241219	172900	15935160	2905	2905	2905	2905	0
233	20241219	172800	15935160	2905	2905	2905	2905	0
234	20241219	172700	15935160	2905	2905	2905	2905	0
235	20241219	172600	15935160	2905	2905	2905	2905	0
236	20241219	172500	15935160	2905	2905	2905	2905	0
237	20241219	172400	15935160	2905	2905	2905	2905	0
238	20241219	172300	15935160	2905	2905	2905	2905	0
239	20241219	172200	15935160	2905	2905	2905	2905	0
240	20241219	172100	15935160	2905	2905	2905	2905	0
241	20241219	172000	15935160	2905	2905	2905	2905	0
242	20241219	171900	15935160	2905	2905	2905	2905	20
243	20241219	171800	15935160	2905	2905	2905	2905	0
244	20241219	171700	15935160	2905	2905	2905	2905	0
245	20241219	171600	15935160	2905	2905	2905	2905	0
246	20241219	171500	15935160	2905	2905	2905	2905	0
247	20241219	171400	15935160	2905	2905	2905	2905	0
248	20241219	171300	15935160	2905	2905	2905	2905	0
249	20241219	171200	15935160	2905	2905	2905	2905	0
250	20241219	171100	15935160	2905	2905	2905	2905	0
251	20241219	171000	15935160	2905	2905	2905	2905	0
252	20241219	170900	15935160	2905	2905	2905	2905	0
253	20241219	170800	15935160	2905	2905	2905	2905	0
254	20241219	170700	15935160	2905	2905	2905	2905	0
255	20241219	170600	15935160	2905	2905	2905	2905	0
256	20241219	170500	15935160	2905	2905	2905	2905	0
257	20241219	170400	15935160	2905	2905	2905	2905	0
258	20241219	170300	15935160	2905	2905	2905	2905	0
259	20241219	170200	15935160	2905	2905	2905	2905	0
260	20241219	170100	15935160	2905	2905	2905	2905	0
261	20241219	170000	15935160	2905	2905	2905	2905	0
262	20241219	165900	15935160	2905	2905	2905	2905	0
263	20241219	165800	15935160	2905	2905	2905	2905	0
264	20241219	165700	15935160	2905	2905	2905	2905	0
265	20241219	165600	15935160	2905	2905	2905	2905	0
266	20241219	165500	15935160	2905	2905	2905	2905	0
267	20241219	165400	15935160	2905	2905	2905	2905	0
268	20241219	165300	15935160	2905	2905	2905	2905	0
269	20241219	165200	15935160	2905	2905	2905	2905	0
270	20241219	165100	15935160	2905	2905	2905	2905	0
271	20241219	165000	15935160	2905	2905	2905	2905	0
272	20241219	164900	15935160	2905	2905	2905	2905	20
273	20241219	164800	15935160	2905	2905	2905	2905	0
274	20241219	164700	15935160	2905	2905	2905	2905	0
275	20241219	164600	15935160	2905	2905	2905	2905	0
276	20241219	164500	15935160	2905	2905	2905	2905	0
277	20241219	164400	15935160	2905	2905	2905	2905	0
278	20241219	164300	15935160	2905	2905	2905	2905	0
279	20241219	164200	15935160	2905	2905	2905	2905	0
280	20241219	164100	15935160	2905	2905	2905	2905	0
281	20241219	164000	15935160	2905	2905	2905	2905	0
282	20241219	163900	15935160	2905	2905	2905	2905	0
283	20241219	163800	15935160	2905	2905	2905	2905	0
284	20241219	163700	15935160	2905	2905	2905	2905	0
285	20241219	163600	15935160	2905	2905	2905	2905	0
286	20241219	163500	15935160	2905	2905	2905	2905	0
287	20241219	163400	15935160	2905	2905	2905	2905	0
288	20241219	163300	15935160	2905	2905	2905	2905	0
289	20241219	163200	15935160	2905	2905	2905	2905	0
290	20241219	163100	15935160	2905	2905	2905	2905	0
291	20241219	163000	15935160	2905	2905	2905	2905	0
292	20241219	162900	15935160	2905	2905	2905	2905	0
293	20241219	162800	15935160	2905	2905	2905	2905	0
294	20241219	162700	15935160	2905	2905	2905	2905	0
295	20241219	162600	15935160	2905	2905	2905	2905	0
296	20241219	162500	15935160	2905	2905	2905	2905	0
297	20241219	162400	15935160	2905	2905	2905	2905	0
298	20241219	162300	15935160	2905	2905	2905	2905	0
299	20241219	162200	15935160	2905	2905	2905	2905	0
300	20241219	162100	15935160	2905	2905	2905	2905	0
301	20241219	162000	15935160	2905	2905	2905	2905	0
302	20241219	161900	15935160	2905	2905	2905	2905	20
303	20241219	161800	15935160	2905	2905	2905	2905	0
304	20241219	161700	15935160	2905	2905	2905	2905	0
305	20241219	161600	15935160	2905	2905	2905	2905	0
306	20241219	161500	15935160	2905	2905	2905	2905	0
307	20241219	161400	15935160	2905	2905	2905	2905	0
308	20241219	161300	15935160	2905	2905	2905	2905	0
309	20241219	161200	15935160	2905	2905	2905	2905	0
310	20241219	161100	15935160	2905	2905	2905	2905	0
311	20241219	161000	15935160	2905	2905	2905	2905	0
312	20241219	160900	15935160	2905	2905	2905	2905	0
313	20241219	160800	15935160	2905	2905	2905	2905	0
314	20241219	160700	15935160	2905	2905	2905	2905	0
315	20241219	160600	15935160	2905	2905	2905	2905	0
316	20241219	160500	15935160	2905	2905	2905	2905	0
317	20241219	160400	15935160	2905	2905	2905	2905	0
318	20241219	160300	15935160	2905	2905	2905	2905	0
319	20241219	160200	15935160	2905	2905	2905	2905	0
320	20241219	160100	15935160	2905	2905	2905	2905	0
321	20241219	160000	15935160	2905	2905	2905	2905	0
322	20241219	155900	15935160	2905	2905	2905	2905	0
323	20241219	155800	15935160	2905	2905	2905	2905	0
324	20241219	155700	15935160	2905	2905	2905	2905	0
325	20241219	155600	15935160	2905	2905	2905	2905	0
326	20241219	155500	15935160	2905	2905	2905	2905	0
327	20241219	155400	15935160	2905	2905	2905	2905	0
328	20241219	155300	15935160	2905	2905	2905	2905	0
329	20241219	155200	15935160	2905	2905	2905	2905	0
330	20241219	155100	15935160	2905	2905	2905	2905	0
331	20241219	155000	15935160	2905	2905	2905	2905	0
332	20241219	154900	15935160	2905	2905	2905	2905	20
333	20241219	154800	15935160	2905	2905	2905	2905	0
334	20241219	154700	15935160	2905	2905	2905	2905	0
335	20241219	154600	15935160	2905	2905	2905	2905	0
336	20241219	154500	15935160	2905	2905	2905	2905	0
337	20241219	154400	15935160	2905	2905	2905	2905	0
338	20241219	154300	15935160	2905	2905	2905	2905	0
339	20241219	154200	15935160	2905	2905	2905	2905	0
340	20241219	154100	15935160	2905	2905	2905	2905	0
341	20241219	154000	15935160	2905	2905	2905	2905	0
342	20241219	153900	15935160	2905	2905	2905	2905	0
343	20241219	153800	15935160	2905	2905	2905	2905	0
344	20241219	153700	15935160	2905	2905	2905	2905	0
345	20241219	153600	15935160	2905	2905	2905	2905	0
346	20241219	153500	15935160	2905	2905	2905	2905	0
347	20241219	153400	15935160	2905	2905	2905	2905	0
348	20241219	153300	15935160	2905	2905	2905	2905	0
349	20241219	153200	15935160	2905	2905	2905	2905	0
350	20241219	153100	15935160	2905	2905	2905	2905	0
351	20241219	153000	15935160	2905	2905	2905	2905	20
352	20241219	152900	15877060	2905	2905	2905	2905	0
353	20241219	152800	15877060	2905	2905	2905	2905	0
354	20241219	152700	15877060	2905	2905	2905	2905	0
355	20241219	152600	15877060	2905	2905	2905	2905	0
356	20241219	152500	15877060	2905	2905	2905	2905	0
357	20241219	152400	15877060	2905	2905	2905	2905	0
358	20241219	152300	15877060	2905	2905	2905	2905	0
359	20241219	152200	15877060	2905	2905	2905	2905	0
360	20241219	152100	15877060	2905	2905	2905	2905	0
361	20241219	152000	15877060	2905	2905	2905	2905	0
362	20241219	151900	15877060	2905	2905	2905	2905	0
363	20241219	151800	15877060	2905	2905	2905	2905	0
364	20241219	151700	15877060	2905	2905	2905	2905	0
365	20241219	151600	15877060	2905	2905	2905	2905	0
366	20241219	151500	15877060	2905	2905	2905	2905	0
367	20241219	151400	15877060	2905	2905	2905	2905	0
368	20241219	151300	15877060	2905	2905	2905	2905	0
369	20241219	151200	15877060	2905	2905	2905	2905	0
370	20241219	151100	15877060	2905	2905	2905	2905	9
371	20241219	151000	15850915	2905	2905	2905	2905	0
372	20241219	150900	15850915	2905	2905	2905	2905	3
373	20241219	150800	15842200	2905	2905	2905	2905	0
374	20241219	150700	15842200	2905	2905	2905	2905	0
375	20241219	150600	15842200	2905	2905	2905	2905	0
376	20241219	150500	15842200	2905	2905	2905	2905	0
377	20241219	150400	15842200	2905	2905	2905	2905	0
378	20241219	150300	15842200	2905	2905	2905	2905	0
379	20241219	150200	15842200	2905	2905	2905	2905	0
380	20241219	150100	15842200	2905	2905	2905	2905	17
381	20241219	150000	15792815	2905	2905	2905	2905	2
382	20241219	145900	15787005	2900	2900	2900	2900	0
383	20241219	145800	15787005	2900	2900	2900	2900	0
384	20241219	145700	15787005	2900	2900	2900	2900	32
385	20241219	145600	15694205	2905	2905	2905	2905	7
386	20241219	145500	15673870	2905	2905	2905	2905	0
387	20241219	145400	15673870	2905	2905	2905	2905	0
388	20241219	145300	15673870	2905	2905	2905	2905	0
389	20241219	145200	15673870	2905	2905	2905	2905	0
390	20241219	145100	15673870	2905	2905	2905	2905	0
391	20241219	145000	15673870	2905	2905	2905	2905	0
392	20241219	144900	15673870	2905	2905	2905	2905	0
393	20241219	144800	15673870	2905	2905	2905	2905	0
394	20241219	144700	15673870	2905	2905	2905	2905	0
395	20241219	144600	15673870	2905	2905	2905	2905	0
396	20241219	144500	15673870	2905	2905	2905	2905	0
397	20241219	144400	15673870	2905	2905	2905	2905	0
398	20241219	144300	15673870	2905	2905	2905	2905	0
399	20241219	144200	15673870	2905	2905	2905	2905	1
400	20241219	144100	15670965	2925	2925	2925	2925	0
401	20241219	144000	15670965	2925	2925	2925	2925	0
402	20241219	143900	15670965	2925	2925	2925	2925	0
403	20241219	143800	15670965	2925	2925	2925	2925	0
404	20241219	143700	15670965	2925	2925	2925	2925	0
405	20241219	143600	15670965	2925	2925	2925	2925	0
406	20241219	143500	15670965	2925	2925	2925	2925	0
407	20241219	143400	15670965	2925	2925	2925	2925	0
408	20241219	143300	15670965	2925	2925	2925	2925	0
409	20241219	143200	15670965	2925	2925	2925	2925	0
410	20241219	143100	15670965	2925	2925	2925	2925	0
411	20241219	143000	15670965	2925	2925	2925	2925	0
412	20241219	142900	15670965	2925	2925	2925	2925	0
413	20241219	142800	15670965	2925	2925	2925	2925	0
414	20241219	142700	15670965	2925	2925	2925	2925	0
415	20241219	142600	15670965	2925	2925	2925	2925	0
416	20241219	142500	15670965	2925	2925	2925	2925	0
417	20241219	142400	15670965	2925	2925	2925	2925	0
418	20241219	142300	15670965	2925	2925	2925	2925	0
419	20241219	142200	15670965	2925	2925	2925	2925	0
420	20241219	142100	15670965	2925	2925	2925	2925	0
421	20241219	142000	15670965	2925	2925	2925	2925	0
422	20241219	141900	15670965	2925	2925	2925	2925	0
423	20241219	141800	15670965	2925	2925	2925	2925	0
424	20241219	141700	15670965	2925	2925	2925	2925	0
425	20241219	141600	15670965	2925	2925	2925	2925	0
426	20241219	141500	15670965	2925	2925	2925	2925	1
427	20241219	141400	15668040	2905	2905	2905	2905	0
428	20241219	141300	15668040	2905	2905	2905	2905	0
429	20241219	141200	15668040	2905	2905	2905	2905	0
430	20241219	141100	15668040	2905	2905	2905	2905	0
431	20241219	141000	15668040	2905	2905	2905	2905	0
432	20241219	140900	15668040	2905	2905	2905	2905	0
433	20241219	140800	15668040	2905	2910	2910	2905	300
434	20241219	140700	14796150	2920	2920	2920	2920	0
435	20241219	140600	14796150	2920	2920	2920	2920	0
436	20241219	140500	14796150	2920	2920	2920	2920	0
437	20241219	140400	14796150	2920	2920	2920	2920	0
438	20241219	140300	14796150	2920	2920	2920	2920	0
439	20241219	140200	14796150	2920	2930	2930	2920	38
440	20241219	140100	14685175	2920	2915	2920	2915	64
441	20241219	140000	14498325	2925	2925	2925	2925	0
442	20241219	135900	14498325	2925	2925	2925	2925	0
443	20241219	135800	14498325	2925	2925	2925	2925	0
444	20241219	135700	14498325	2925	2925	2925	2925	0
445	20241219	135600	14498325	2925	2925	2925	2925	0
446	20241219	135500	14498325	2925	2925	2925	2925	0
447	20241219	135400	14498325	2925	2925	2925	2925	0
448	20241219	135300	14498325	2925	2925	2925	2925	0
449	20241219	135200	14498325	2925	2925	2925	2925	0
450	20241219	135100	14498325	2925	2925	2925	2925	0
451	20241219	135000	14498325	2925	2925	2925	2925	0
452	20241219	134900	14498325	2925	2925	2925	2925	0
453	20241219	134800	14498325	2925	2925	2925	2925	0
454	20241219	134700	14498325	2925	2925	2925	2925	0
455	20241219	134600	14498325	2925	2925	2925	2925	0
456	20241219	134500	14498325	2925	2925	2925	2925	0
457	20241219	134400	14498325	2925	2925	2925	2925	0
458	20241219	134300	14498325	2925	2925	2925	2925	0
459	20241219	134200	14498325	2925	2925	2925	2925	0
460	20241219	134100	14498325	2925	2925	2925	2925	0
461	20241219	134000	14498325	2925	2925	2925	2925	0
462	20241219	133900	14498325	2925	2925	2925	2925	0
463	20241219	133800	14498325	2925	2925	2925	2925	0
464	20241219	133700	14498325	2925	2925	2925	2925	0
465	20241219	133600	14498325	2925	2925	2925	2925	0
466	20241219	133500	14498325	2925	2925	2925	2925	10
467	20241219	133400	14469075	2925	2925	2925	2925	0
468	20241219	133300	14469075	2925	2925	2925	2925	0
469	20241219	133200	14469075	2925	2925	2925	2925	0
470	20241219	133100	14469075	2925	2925	2925	2925	3
471	20241219	133000	14460300	2925	2925	2925	2925	0
472	20241219	132900	14460300	2925	2925	2925	2925	0
473	20241219	132800	14460300	2925	2925	2925	2925	0
474	20241219	132700	14460300	2925	2925	2925	2925	0
475	20241219	132600	14460300	2925	2925	2925	2925	0
476	20241219	132500	14460300	2925	2925	2925	2925	0
477	20241219	132400	14460300	2925	2925	2925	2925	0
478	20241219	132300	14460300	2925	2925	2925	2925	0
479	20241219	132200	14460300	2925	2925	2925	2925	0
480	20241219	132100	14460300	2925	2925	2925	2925	0
481	20241219	132000	14460300	2925	2925	2925	2925	0
482	20241219	131900	14460300	2925	2925	2925	2925	0
483	20241219	131800	14460300	2925	2925	2925	2925	0
484	20241219	131700	14460300	2925	2925	2925	2925	0
485	20241219	131600	14460300	2925	2925	2925	2925	1
486	20241219	131500	14457375	2925	2925	2925	2925	0
487	20241219	131400	14457375	2925	2925	2925	2925	0
488	20241219	131300	14457375	2925	2925	2925	2925	0
489	20241219	131200	14457375	2925	2925	2925	2925	0
490	20241219	131100	14457375	2925	2925	2925	2925	0
491	20241219	131000	14457375	2925	2925	2925	2925	0
492	20241219	130900	14457375	2925	2925	2925	2925	0
493	20241219	130800	14457375	2925	2925	2925	2925	0
494	20241219	130700	14457375	2925	2925	2925	2925	0
495	20241219	130600	14457375	2925	2925	2925	2925	0
496	20241219	130500	14457375	2925	2925	2925	2925	0
497	20241219	130400	14457375	2925	2925	2925	2925	0
498	20241219	130300	14457375	2925	2925	2925	2925	0
499	20241219	130200	14457375	2925	2925	2925	2925	0
500	20241219	130100	14457375	2925	2925	2925	2925	0
501	20241219	130000	14457375	2925	2925	2925	2925	0
502	20241219	125900	14457375	2925	2925	2925	2925	0
503	20241219	125800	14457375	2925	2925	2925	2925	0
504	20241219	125700	14457375	2925	2925	2925	2925	0
505	20241219	125600	14457375	2925	2925	2925	2925	0
506	20241219	125500	14457375	2925	2925	2925	2925	0
507	20241219	125400	14457375	2925	2925	2925	2925	0
508	20241219	125300	14457375	2925	2925	2925	2925	0
509	20241219	125200	14457375	2925	2925	2925	2925	3
510	20241219	125100	14448600	2925	2925	2925	2925	0
511	20241219	125000	14448600	2925	2925	2925	2925	0
512	20241219	124900	14448600	2925	2925	2925	2925	0
513	20241219	124800	14448600	2925	2925	2925	2925	0
514	20241219	124700	14448600	2925	2925	2925	2925	10
515	20241219	124600	14419350	2925	2925	2925	2925	0
516	20241219	124500	14419350	2925	2925	2925	2925	0
517	20241219	124400	14419350	2925	2925	2925	2925	0
518	20241219	124300	14419350	2925	2925	2925	2925	0
519	20241219	124200	14419350	2925	2925	2925	2925	0
520	20241219	124100	14419350	2925	2925	2925	2925	0
521	20241219	124000	14419350	2925	2925	2925	2925	0
522	20241219	123900	14419350	2925	2925	2925	2925	0
523	20241219	123800	14419350	2925	2925	2925	2925	0
524	20241219	123700	14419350	2925	2925	2925	2925	0
525	20241219	123600	14419350	2925	2925	2925	2925	0
526	20241219	123500	14419350	2925	2925	2925	2925	0
527	20241219	123400	14419350	2925	2925	2925	2925	0
528	20241219	123300	14419350	2925	2925	2925	2925	0
529	20241219	123200	14419350	2925	2925	2925	2925	0
530	20241219	123100	14419350	2925	2925	2925	2925	0
531	20241219	123000	14419350	2925	2925	2925	2925	0
532	20241219	122900	14419350	2925	2925	2925	2925	0
533	20241219	122800	14419350	2925	2925	2925	2925	0
534	20241219	122700	14419350	2925	2925	2925	2925	0
535	20241219	122600	14419350	2925	2925	2925	2925	0
536	20241219	122500	14419350	2925	2925	2925	2925	0
537	20241219	122400	14419350	2925	2925	2925	2925	0
538	20241219	122300	14419350	2925	2925	2925	2925	0
539	20241219	122200	14419350	2925	2925	2925	2925	0
540	20241219	122100	14419350	2925	2925	2925	2925	0
541	20241219	122000	14419350	2925	2925	2925	2925	0
542	20241219	121900	14419350	2925	2925	2925	2925	0
543	20241219	121800	14419350	2925	2925	2925	2925	0
544	20241219	121700	14419350	2925	2925	2925	2925	0
545	20241219	121600	14419350	2925	2925	2925	2925	0
546	20241219	121500	14419350	2925	2925	2925	2925	0
547	20241219	121400	14419350	2925	2925	2925	2925	0
548	20241219	121300	14419350	2925	2925	2925	2925	0
549	20241219	121200	14419350	2925	2925	2925	2925	0
550	20241219	121100	14419350	2925	2925	2925	2925	0
551	20241219	121000	14419350	2925	2925	2925	2925	0
552	20241219	120900	14419350	2925	2925	2925	2925	0
553	20241219	120800	14419350	2925	2925	2925	2925	0
554	20241219	120700	14419350	2925	2925	2925	2925	0
555	20241219	120600	14419350	2925	2925	2925	2925	0
556	20241219	120500	14419350	2925	2925	2925	2925	0
557	20241219	120400	14419350	2925	2925	2925	2925	0
558	20241219	120300	14419350	2925	2925	2925	2925	0
559	20241219	120200	14419350	2925	2925	2925	2925	1
560	20241219	120100	14416425	2905	2905	2905	2905	0
561	20241219	120000	14416425	2905	2905	2905	2905	202
562	20241219	115900	13829615	2905	2905	2905	2905	0
563	20241219	115800	13829615	2905	2905	2905	2905	0
564	20241219	115700	13829615	2905	2905	2905	2905	27
565	20241219	115600	13751180	2905	2905	2905	2905	0
566	20241219	115500	13751180	2905	2905	2905	2905	384
567	20241219	115400	12635660	2910	2910	2910	2910	340
568	20241219	115300	11646260	2930	2930	2930	2930	0
569	20241219	115200	11646260	2930	2930	2930	2930	0
570	20241219	115100	11646260	2930	2930	2930	2930	0
571	20241219	115000	11646260	2930	2930	2930	2930	0
572	20241219	114900	11646260	2930	2930	2930	2930	0
573	20241219	114800	11646260	2930	2930	2930	2930	0
574	20241219	114700	11646260	2930	2930	2930	2930	1
575	20241219	114600	11643330	2905	2905	2905	2905	0
576	20241219	114500	11643330	2905	2905	2905	2905	0
577	20241219	114400	11643330	2905	2905	2905	2905	0
578	20241219	114300	11643330	2905	2905	2905	2905	0
579	20241219	114200	11643330	2905	2905	2905	2905	0
580	20241219	114100	11643330	2905	2905	2905	2905	0
581	20241219	114000	11643330	2905	2905	2905	2905	0
582	20241219	113900	11643330	2905	2905	2905	2905	10
583	20241219	113800	11614280	2925	2925	2925	2925	0
584	20241219	113700	11614280	2925	2925	2925	2925	0
585	20241219	113600	11614280	2925	2925	2925	2925	0
586	20241219	113500	11614280	2925	2925	2925	2925	0
587	20241219	113400	11614280	2925	2925	2925	2925	0
588	20241219	113300	11614280	2925	2925	2925	2925	15
589	20241219	113200	11570405	2930	2930	2930	2930	0
590	20241219	113100	11570405	2930	2930	2930	2930	0
591	20241219	113000	11570405	2930	2930	2930	2930	1
592	20241219	112900	11567475	2930	2930	2930	2930	0
593	20241219	112800	11567475	2930	2930	2930	2930	0
594	20241219	112700	11567475	2930	2930	2930	2930	0
595	20241219	112600	11567475	2930	2930	2930	2930	0
596	20241219	112500	11567475	2930	2930	2930	2930	0
597	20241219	112400	11567475	2930	2930	2930	2930	0
598	20241219	112300	11567475	2930	2930	2930	2930	0
599	20241219	112200	11567475	2930	2930	2930	2930	0
600	20241219	112100	11567475	2930	2930	2930	2930	0
601	20241219	112000	11567475	2930	2930	2930	2930	0
602	20241219	111900	11567475	2930	2930	2930	2930	0
603	20241219	111800	11567475	2930	2930	2930	2930	0
604	20241219	111700	11567475	2930	2930	2930	2930	0
605	20241219	111600	11567475	2930	2930	2930	2930	0
606	20241219	111500	11567475	2930	2930	2930	2930	0
607	20241219	111400	11567475	2930	2930	2930	2930	0
608	20241219	111300	11567475	2930	2930	2930	2930	0
609	20241219	111200	11567475	2930	2930	2930	2930	101
610	20241219	111100	11271545	2905	2895	2905	2895	171
611	20241219	111000	10775750	2895	2895	2895	2895	0
612	20241219	110900	10775750	2895	2895	2895	2895	0
613	20241219	110800	10775750	2895	2895	2895	2895	1
614	20241219	110700	10772855	2855	2855	2855	2855	0
615	20241219	110600	10772855	2855	2855	2855	2855	0
616	20241219	110500	10772855	2855	2855	2855	2855	0
617	20241219	110400	10772855	2855	2855	2855	2855	0
618	20241219	110300	10772855	2855	2855	2855	2855	0
619	20241219	110200	10772855	2855	2855	2855	2855	0
620	20241219	110100	10772855	2855	2855	2855	2855	0
621	20241219	110000	10772855	2855	2855	2855	2855	0
622	20241219	105900	10772855	2855	2855	2855	2855	0
623	20241219	105800	10772855	2855	2855	2855	2855	0
624	20241219	105700	10772855	2855	2855	2855	2855	0
625	20241219	105600	10772855	2855	2855	2855	2855	0
626	20241219	105500	10772855	2855	2855	2855	2855	0
627	20241219	105400	10772855	2855	2855	2855	2855	0
628	20241219	105300	10772855	2855	2855	2855	2855	0
629	20241219	105200	10772855	2855	2855	2855	2855	0
630	20241219	105100	10772855	2855	2855	2855	2855	0
631	20241219	105000	10772855	2855	2855	2855	2855	0
632	20241219	104900	10772855	2855	2855	2855	2855	0
633	20241219	104800	10772855	2855	2855	2855	2855	0
634	20241219	104700	10772855	2855	2855	2855	2855	0
635	20241219	104600	10772855	2855	2855	2855	2855	0
636	20241219	104500	10772855	2855	2855	2855	2855	0
637	20241219	104400	10772855	2855	2855	2855	2855	1
638	20241219	104300	10770000	2915	2915	2915	2915	1
639	20241219	104200	10767085	2835	2835	2835	2835	0
640	20241219	104100	10767085	2835	2835	2835	2835	0
641	20241219	104000	10767085	2835	2885	2885	2835	200
642	20241219	103900	10199105	2925	2925	2925	2925	0
643	20241219	103800	10199105	2925	2925	2925	2925	0
644	20241219	103700	10199105	2925	2925	2925	2925	0
645	20241219	103600	10199105	2925	2925	2925	2925	0
646	20241219	103500	10199105	2925	2925	2925	2925	0
647	20241219	103400	10199105	2925	2925	2925	2925	0
648	20241219	103300	10199105	2925	2925	2925	2925	0
649	20241219	103200	10199105	2925	2925	2925	2925	0
650	20241219	103100	10199105	2925	2925	2925	2925	0
651	20241219	103000	10199105	2925	2925	2925	2925	0
652	20241219	102900	10199105	2925	2925	2925	2925	10
653	20241219	102800	10169855	2925	2925	2925	2925	0
654	20241219	102700	10169855	2925	2925	2925	2925	0
655	20241219	102600	10169855	2925	2925	2925	2925	0
656	20241219	102500	10169855	2925	2925	2925	2925	0
657	20241219	102400	10169855	2925	2925	2925	2925	0
658	20241219	102300	10169855	2925	2925	2925	2925	0
659	20241219	102200	10169855	2925	2925	2925	2925	31
660	20241219	102100	10079180	2945	2945	2945	2945	0
661	20241219	102000	10079180	2945	2945	2945	2945	0
662	20241219	101900	10079180	2945	2945	2945	2945	0
663	20241219	101800	10079180	2945	2945	2945	2945	0
664	20241219	101700	10079180	2945	2945	2945	2945	0
665	20241219	101600	10079180	2945	2945	2945	2945	0
666	20241219	101500	10079180	2945	2945	2945	2945	0
667	20241219	101400	10079180	2945	2945	2945	2945	0
668	20241219	101300	10079180	2945	2945	2945	2945	0
669	20241219	101200	10079180	2945	2945	2945	2945	0
670	20241219	101100	10079180	2945	2945	2945	2945	0
671	20241219	101000	10079180	2945	2945	2945	2945	0
672	20241219	100900	10079180	2945	2945	2945	2945	0
673	20241219	100800	10079180	2945	2945	2945	2945	0
674	20241219	100700	10079180	2945	2945	2945	2945	0
675	20241219	100600	10079180	2945	2945	2945	2945	0
676	20241219	100500	10079180	2945	2945	2945	2945	0
677	20241219	100400	10079180	2945	2945	2945	2945	0
678	20241219	100300	10079180	2945	2945	2945	2945	0
679	20241219	100200	10079180	2945	2945	2945	2945	0
680	20241219	100100	10079180	2945	2945	2945	2945	0
681	20241219	100000	10079180	2945	2945	2945	2945	0
682	20241219	095900	10079180	2945	2945	2945	2945	0
683	20241219	095800	10079180	2945	2945	2945	2945	0
684	20241219	095700	10079180	2945	2945	2945	2945	0
685	20241219	095600	10079180	2945	2945	2945	2945	0
686	20241219	095500	10079180	2945	2945	2945	2945	0
687	20241219	095400	10079180	2945	2945	2945	2945	0
688	20241219	095300	10079180	2945	2945	2945	2945	0
689	20241219	095200	10079180	2945	2945	2945	2945	0
690	20241219	095100	10079180	2945	2945	2945	2945	0
691	20241219	095000	10079180	2945	2945	2945	2945	0
692	20241219	094900	10079180	2945	2945	2945	2945	0
693	20241219	094800	10079180	2945	2945	2945	2945	0
694	20241219	094700	10079180	2945	2945	2945	2945	0
695	20241219	094600	10079180	2945	2945	2945	2945	0
696	20241219	094500	10079180	2945	2945	2945	2945	0
697	20241219	094400	10079180	2945	2945	2945	2945	0
698	20241219	094300	10079180	2945	2945	2945	2945	0
699	20241219	094200	10079180	2945	2945	2945	2945	0
700	20241219	094100	10079180	2945	2945	2945	2945	0
701	20241219	094000	10079180	2945	2945	2945	2945	0
702	20241219	093900	10079180	2945	2945	2945	2945	0
703	20241219	093800	10079180	2945	2945	2945	2945	0
704	20241219	093700	10079180	2945	2945	2945	2945	0
705	20241219	093600	10079180	2945	2945	2945	2945	0
706	20241219	093500	10079180	2945	2945	2945	2945	0
707	20241219	093400	10079180	2945	2945	2945	2945	0
708	20241219	093300	10079180	2945	2945	2945	2945	0
709	20241219	093200	10079180	2945	2945	2945	2945	0
710	20241219	093100	10079180	2945	2945	2945	2945	0
711	20241219	093000	10079180	2945	2945	2945	2945	0
712	20241219	092900	10079180	2945	2945	2945	2945	0
713	20241219	092800	10079180	2945	2945	2945	2945	0
714	20241219	092700	10079180	2945	2945	2945	2945	0
715	20241219	092600	10079180	2945	2945	2945	2945	0
716	20241219	092500	10079180	2945	2945	2945	2945	0
717	20241219	092400	10079180	2945	2945	2945	2945	0
718	20241219	092300	10079180	2945	2945	2945	2945	10
719	20241219	092200	10049730	2945	2945	2945	2945	0
720	20241219	092100	10049730	2945	2940	2945	2940	444
721	20241219	092000	8744360	2940	2940	2945	2940	246
722	20241219	091900	8021080	2940	2940	2940	2940	2332
723	20241219	091800	1165000	2950	2950	2950	2950	53
724	20241219	091700	1008650	2995	2995	2995	2995	0
725	20241219	091600	1008650	2995	2885	2995	2885	32
726	20241219	091500	916110	2885	2885	2885	2885	18
727	20241219	091400	864180	2885	2880	2885	2880	288
728	20241219	091300	34620	2885	2885	2885	2885	0
729	20241219	091200	34620	2885	2885	2885	2885	0
730	20241219	091100	34620	2885	2885	2885	2885	0
731	20241219	091000	34620	2885	2885	2885	2885	0
732	20241219	090900	34620	2885	2885	2885	2885	0
733	20241219	090800	34620	2885	2885	2885	2885	0
734	20241219	090700	34620	2885	2885	2885	2885	0
735	20241219	090600	34620	2885	2885	2885	2885	0
736	20241219	090500	34620	2885	2885	2885	2885	0
737	20241219	090400	34620	2885	2885	2885	2885	0
738	20241219	090300	34620	2885	2885	2885	2885	0
739	20241219	090200	34620	2885	2885	2885	2885	0
740	20241219	090100	34620	2885	2885	2885	2885	0
741	20241219	090000	34620	2885	2885	2885	2885	12