KissMeData/237750/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205200	19471535	4135	4135	4135	4135	669
3	20241219	205100	19471535	4135	4135	4135	4135	0
4	20241219	205000	19471535	4135	4135	4135	4135	0
5	20241219	204900	19471535	4135	4135	4135	4135	0
6	20241219	204800	19471535	4135	4135	4135	4135	0
7	20241219	204700	19471535	4135	4135	4135	4135	0
8	20241219	204600	19471535	4135	4135	4135	4135	0
9	20241219	204500	19471535	4135	4135	4135	4135	0
10	20241219	204400	19471535	4135	4135	4135	4135	0
11	20241219	204300	19471535	4135	4135	4135	4135	0
12	20241219	204200	19471535	4135	4135	4135	4135	0
13	20241219	204100	19471535	4135	4135	4135	4135	0
14	20241219	204000	19471535	4135	4135	4135	4135	0
15	20241219	203900	19471535	4135	4135	4135	4135	0
16	20241219	203800	19471535	4135	4135	4135	4135	0
17	20241219	203700	19471535	4135	4135	4135	4135	0
18	20241219	203600	19471535	4135	4135	4135	4135	0
19	20241219	203500	19471535	4135	4135	4135	4135	0
20	20241219	203400	19471535	4135	4135	4135	4135	0
21	20241219	203300	19471535	4135	4135	4135	4135	0
22	20241219	203200	19471535	4135	4135	4135	4135	0
23	20241219	203100	19471535	4135	4135	4135	4135	0
24	20241219	203000	19471535	4135	4135	4135	4135	0
25	20241219	202900	19471535	4135	4135	4135	4135	0
26	20241219	202800	19471535	4135	4135	4135	4135	0
27	20241219	202700	19471535	4135	4135	4135	4135	0
28	20241219	202600	19471535	4135	4135	4135	4135	0
29	20241219	202500	19471535	4135	4135	4135	4135	0
30	20241219	202400	19471535	4135	4135	4135	4135	0
31	20241219	202300	19471535	4135	4135	4135	4135	0
32	20241219	202200	19471535	4135	4135	4135	4135	669
33	20241219	202100	19471535	4135	4135	4135	4135	0
34	20241219	202000	19471535	4135	4135	4135	4135	0
35	20241219	201900	19471535	4135	4135	4135	4135	0
36	20241219	201800	19471535	4135	4135	4135	4135	0
37	20241219	201700	19471535	4135	4135	4135	4135	0
38	20241219	201600	19471535	4135	4135	4135	4135	0
39	20241219	201500	19471535	4135	4135	4135	4135	0
40	20241219	201400	19471535	4135	4135	4135	4135	0
41	20241219	201300	19471535	4135	4135	4135	4135	0
42	20241219	201200	19471535	4135	4135	4135	4135	0
43	20241219	201100	19471535	4135	4135	4135	4135	0
44	20241219	201000	19471535	4135	4135	4135	4135	0
45	20241219	200900	19471535	4135	4135	4135	4135	0
46	20241219	200800	19471535	4135	4135	4135	4135	0
47	20241219	200700	19471535	4135	4135	4135	4135	0
48	20241219	200600	19471535	4135	4135	4135	4135	0
49	20241219	200500	19471535	4135	4135	4135	4135	0
50	20241219	200400	19471535	4135	4135	4135	4135	0
51	20241219	200300	19471535	4135	4135	4135	4135	0
52	20241219	200200	19471535	4135	4135	4135	4135	0
53	20241219	200100	19471535	4135	4135	4135	4135	0
54	20241219	200000	19471535	4135	4135	4135	4135	0
55	20241219	195900	19471535	4135	4135	4135	4135	0
56	20241219	195800	19471535	4135	4135	4135	4135	0
57	20241219	195700	19471535	4135	4135	4135	4135	0
58	20241219	195600	19471535	4135	4135	4135	4135	0
59	20241219	195500	19471535	4135	4135	4135	4135	0
60	20241219	195400	19471535	4135	4135	4135	4135	0
61	20241219	195300	19471535	4135	4135	4135	4135	0
62	20241219	195200	19471535	4135	4135	4135	4135	669
63	20241219	195100	19471535	4135	4135	4135	4135	0
64	20241219	195000	19471535	4135	4135	4135	4135	0
65	20241219	194900	19471535	4135	4135	4135	4135	0
66	20241219	194800	19471535	4135	4135	4135	4135	0
67	20241219	194700	19471535	4135	4135	4135	4135	0
68	20241219	194600	19471535	4135	4135	4135	4135	0
69	20241219	194500	19471535	4135	4135	4135	4135	0
70	20241219	194400	19471535	4135	4135	4135	4135	0
71	20241219	194300	19471535	4135	4135	4135	4135	0
72	20241219	194200	19471535	4135	4135	4135	4135	0
73	20241219	194100	19471535	4135	4135	4135	4135	0
74	20241219	194000	19471535	4135	4135	4135	4135	0
75	20241219	193900	19471535	4135	4135	4135	4135	0
76	20241219	193800	19471535	4135	4135	4135	4135	0
77	20241219	193700	19471535	4135	4135	4135	4135	0
78	20241219	193600	19471535	4135	4135	4135	4135	0
79	20241219	193500	19471535	4135	4135	4135	4135	0
80	20241219	193400	19471535	4135	4135	4135	4135	0
81	20241219	193300	19471535	4135	4135	4135	4135	0
82	20241219	193200	19471535	4135	4135	4135	4135	0
83	20241219	193100	19471535	4135	4135	4135	4135	0
84	20241219	193000	19471535	4135	4135	4135	4135	0
85	20241219	192900	19471535	4135	4135	4135	4135	0
86	20241219	192800	19471535	4135	4135	4135	4135	0
87	20241219	192700	19471535	4135	4135	4135	4135	0
88	20241219	192600	19471535	4135	4135	4135	4135	0
89	20241219	192500	19471535	4135	4135	4135	4135	0
90	20241219	192400	19471535	4135	4135	4135	4135	0
91	20241219	192300	19471535	4135	4135	4135	4135	0
92	20241219	192200	19471535	4135	4135	4135	4135	669
93	20241219	192100	19471535	4135	4135	4135	4135	0
94	20241219	192000	19471535	4135	4135	4135	4135	0
95	20241219	191900	19471535	4135	4135	4135	4135	0
96	20241219	191800	19471535	4135	4135	4135	4135	0
97	20241219	191700	19471535	4135	4135	4135	4135	0
98	20241219	191600	19471535	4135	4135	4135	4135	0
99	20241219	191500	19471535	4135	4135	4135	4135	0
100	20241219	191400	19471535	4135	4135	4135	4135	0
101	20241219	191300	19471535	4135	4135	4135	4135	0
102	20241219	191200	19471535	4135	4135	4135	4135	0
103	20241219	191100	19471535	4135	4135	4135	4135	0
104	20241219	191000	19471535	4135	4135	4135	4135	0
105	20241219	190900	19471535	4135	4135	4135	4135	0
106	20241219	190800	19471535	4135	4135	4135	4135	0
107	20241219	190700	19471535	4135	4135	4135	4135	0
108	20241219	190600	19471535	4135	4135	4135	4135	0
109	20241219	190500	19471535	4135	4135	4135	4135	0
110	20241219	190400	19471535	4135	4135	4135	4135	0
111	20241219	190300	19471535	4135	4135	4135	4135	0
112	20241219	190200	19471535	4135	4135	4135	4135	0
113	20241219	190100	19471535	4135	4135	4135	4135	0
114	20241219	190000	19471535	4135	4135	4135	4135	0
115	20241219	185900	19471535	4135	4135	4135	4135	0
116	20241219	185800	19471535	4135	4135	4135	4135	0
117	20241219	185700	19471535	4135	4135	4135	4135	0
118	20241219	185600	19471535	4135	4135	4135	4135	0
119	20241219	185500	19471535	4135	4135	4135	4135	0
120	20241219	185400	19471535	4135	4135	4135	4135	0
121	20241219	185300	19471535	4135	4135	4135	4135	0
122	20241219	185200	19471535	4135	4135	4135	4135	669
123	20241219	185100	19471535	4135	4135	4135	4135	0
124	20241219	185000	19471535	4135	4135	4135	4135	0
125	20241219	184900	19471535	4135	4135	4135	4135	0
126	20241219	184800	19471535	4135	4135	4135	4135	0
127	20241219	184700	19471535	4135	4135	4135	4135	0
128	20241219	184600	19471535	4135	4135	4135	4135	0
129	20241219	184500	19471535	4135	4135	4135	4135	0
130	20241219	184400	19471535	4135	4135	4135	4135	0
131	20241219	184300	19471535	4135	4135	4135	4135	0
132	20241219	184200	19471535	4135	4135	4135	4135	0
133	20241219	184100	19471535	4135	4135	4135	4135	0
134	20241219	184000	19471535	4135	4135	4135	4135	0
135	20241219	183900	19471535	4135	4135	4135	4135	0
136	20241219	183800	19471535	4135	4135	4135	4135	0
137	20241219	183700	19471535	4135	4135	4135	4135	0
138	20241219	183600	19471535	4135	4135	4135	4135	0
139	20241219	183500	19471535	4135	4135	4135	4135	0
140	20241219	183400	19471535	4135	4135	4135	4135	0
141	20241219	183300	19471535	4135	4135	4135	4135	0
142	20241219	183200	19471535	4135	4135	4135	4135	0
143	20241219	183100	19471535	4135	4135	4135	4135	0
144	20241219	183000	19471535	4135	4135	4135	4135	0
145	20241219	182900	19471535	4135	4135	4135	4135	0
146	20241219	182800	19471535	4135	4135	4135	4135	0
147	20241219	182700	19471535	4135	4135	4135	4135	0
148	20241219	182600	19471535	4135	4135	4135	4135	0
149	20241219	182500	19471535	4135	4135	4135	4135	0
150	20241219	182400	19471535	4135	4135	4135	4135	0
151	20241219	182300	19471535	4135	4135	4135	4135	0
152	20241219	182200	19471535	4135	4135	4135	4135	669
153	20241219	182100	19471535	4135	4135	4135	4135	0
154	20241219	182000	19471535	4135	4135	4135	4135	0
155	20241219	181900	19471535	4135	4135	4135	4135	0
156	20241219	181800	19471535	4135	4135	4135	4135	0
157	20241219	181700	19471535	4135	4135	4135	4135	0
158	20241219	181600	19471535	4135	4135	4135	4135	0
159	20241219	181500	19471535	4135	4135	4135	4135	0
160	20241219	181400	19471535	4135	4135	4135	4135	0
161	20241219	181300	19471535	4135	4135	4135	4135	0
162	20241219	181200	19471535	4135	4135	4135	4135	0
163	20241219	181100	19471535	4135	4135	4135	4135	0
164	20241219	181000	19471535	4135	4135	4135	4135	0
165	20241219	180900	19471535	4135	4135	4135	4135	0
166	20241219	180800	19471535	4135	4135	4135	4135	0
167	20241219	180700	19471535	4135	4135	4135	4135	0
168	20241219	180600	19471535	4135	4135	4135	4135	0
169	20241219	180500	19471535	4135	4135	4135	4135	0
170	20241219	180400	19471535	4135	4135	4135	4135	0
171	20241219	180300	19471535	4135	4135	4135	4135	0
172	20241219	180200	19471535	4135	4135	4135	4135	0
173	20241219	180100	19471535	4135	4135	4135	4135	0
174	20241219	180000	19471535	4135	4135	4135	4135	0
175	20241219	175900	19471535	4135	4135	4135	4135	0
176	20241219	175800	19471535	4135	4135	4135	4135	0
177	20241219	175700	19471535	4135	4135	4135	4135	0
178	20241219	175600	19471535	4135	4135	4135	4135	0
179	20241219	175500	19471535	4135	4135	4135	4135	0
180	20241219	175400	19471535	4135	4135	4135	4135	0
181	20241219	175300	19471535	4135	4135	4135	4135	0
182	20241219	175200	19471535	4135	4135	4135	4135	669
183	20241219	175100	19471535	4135	4135	4135	4135	0
184	20241219	175000	19471535	4135	4135	4135	4135	0
185	20241219	174900	19471535	4135	4135	4135	4135	0
186	20241219	174800	19471535	4135	4135	4135	4135	0
187	20241219	174700	19471535	4135	4135	4135	4135	0
188	20241219	174600	19471535	4135	4135	4135	4135	0
189	20241219	174500	19471535	4135	4135	4135	4135	0
190	20241219	174400	19471535	4135	4135	4135	4135	0
191	20241219	174300	19471535	4135	4135	4135	4135	0
192	20241219	174200	19471535	4135	4135	4135	4135	0
193	20241219	174100	19471535	4135	4135	4135	4135	0
194	20241219	174000	19471535	4135	4135	4135	4135	0
195	20241219	173900	19471535	4135	4135	4135	4135	0
196	20241219	173800	19471535	4135	4135	4135	4135	0
197	20241219	173700	19471535	4135	4135	4135	4135	0
198	20241219	173600	19471535	4135	4135	4135	4135	0
199	20241219	173500	19471535	4135	4135	4135	4135	0
200	20241219	173400	19471535	4135	4135	4135	4135	0
201	20241219	173300	19471535	4135	4135	4135	4135	0
202	20241219	173200	19471535	4135	4135	4135	4135	0
203	20241219	173100	19471535	4135	4135	4135	4135	0
204	20241219	173000	19471535	4135	4135	4135	4135	0
205	20241219	172900	19471535	4135	4135	4135	4135	0
206	20241219	172800	19471535	4135	4135	4135	4135	0
207	20241219	172700	19471535	4135	4135	4135	4135	0
208	20241219	172600	19471535	4135	4135	4135	4135	0
209	20241219	172500	19471535	4135	4135	4135	4135	0
210	20241219	172400	19471535	4135	4135	4135	4135	0
211	20241219	172300	19471535	4135	4135	4135	4135	0
212	20241219	172200	19471535	4135	4135	4135	4135	669
213	20241219	172100	19471535	4135	4135	4135	4135	0
214	20241219	172000	19471535	4135	4135	4135	4135	0
215	20241219	171900	19471535	4135	4135	4135	4135	0
216	20241219	171800	19471535	4135	4135	4135	4135	0
217	20241219	171700	19471535	4135	4135	4135	4135	0
218	20241219	171600	19471535	4135	4135	4135	4135	0
219	20241219	171500	19471535	4135	4135	4135	4135	0
220	20241219	171400	19471535	4135	4135	4135	4135	0
221	20241219	171300	19471535	4135	4135	4135	4135	0
222	20241219	171200	19471535	4135	4135	4135	4135	0
223	20241219	171100	19471535	4135	4135	4135	4135	0
224	20241219	171000	19471535	4135	4135	4135	4135	0
225	20241219	170900	19471535	4135	4135	4135	4135	0
226	20241219	170800	19471535	4135	4135	4135	4135	0
227	20241219	170700	19471535	4135	4135	4135	4135	0
228	20241219	170600	19471535	4135	4135	4135	4135	0
229	20241219	170500	19471535	4135	4135	4135	4135	0
230	20241219	170400	19471535	4135	4135	4135	4135	0
231	20241219	170300	19471535	4135	4135	4135	4135	0
232	20241219	170200	19471535	4135	4135	4135	4135	0
233	20241219	170100	19471535	4135	4135	4135	4135	0
234	20241219	170000	19471535	4135	4135	4135	4135	0
235	20241219	165900	19471535	4135	4135	4135	4135	0
236	20241219	165800	19471535	4135	4135	4135	4135	0
237	20241219	165700	19471535	4135	4135	4135	4135	0
238	20241219	165600	19471535	4135	4135	4135	4135	0
239	20241219	165500	19471535	4135	4135	4135	4135	0
240	20241219	165400	19471535	4135	4135	4135	4135	0
241	20241219	165300	19471535	4135	4135	4135	4135	0
242	20241219	165200	19471535	4135	4135	4135	4135	669
243	20241219	165100	19471535	4135	4135	4135	4135	0
244	20241219	165000	19471535	4135	4135	4135	4135	0
245	20241219	164900	19471535	4135	4135	4135	4135	0
246	20241219	164800	19471535	4135	4135	4135	4135	0
247	20241219	164700	19471535	4135	4135	4135	4135	0
248	20241219	164600	19471535	4135	4135	4135	4135	0
249	20241219	164500	19471535	4135	4135	4135	4135	0
250	20241219	164400	19471535	4135	4135	4135	4135	0
251	20241219	164300	19471535	4135	4135	4135	4135	0
252	20241219	164200	19471535	4135	4135	4135	4135	0
253	20241219	164100	19471535	4135	4135	4135	4135	0
254	20241219	164000	19471535	4135	4135	4135	4135	0
255	20241219	163900	19471535	4135	4135	4135	4135	0
256	20241219	163800	19471535	4135	4135	4135	4135	0
257	20241219	163700	19471535	4135	4135	4135	4135	0
258	20241219	163600	19471535	4135	4135	4135	4135	0
259	20241219	163500	19471535	4135	4135	4135	4135	0
260	20241219	163400	19471535	4135	4135	4135	4135	0
261	20241219	163300	19471535	4135	4135	4135	4135	0
262	20241219	163200	19471535	4135	4135	4135	4135	0
263	20241219	163100	19471535	4135	4135	4135	4135	0
264	20241219	163000	19471535	4135	4135	4135	4135	0
265	20241219	162900	19471535	4135	4135	4135	4135	0
266	20241219	162800	19471535	4135	4135	4135	4135	0
267	20241219	162700	19471535	4135	4135	4135	4135	0
268	20241219	162600	19471535	4135	4135	4135	4135	0
269	20241219	162500	19471535	4135	4135	4135	4135	0
270	20241219	162400	19471535	4135	4135	4135	4135	0
271	20241219	162300	19471535	4135	4135	4135	4135	0
272	20241219	162200	19471535	4135	4135	4135	4135	669
273	20241219	162100	19471535	4135	4135	4135	4135	0
274	20241219	162000	19471535	4135	4135	4135	4135	0
275	20241219	161900	19471535	4135	4135	4135	4135	0
276	20241219	161800	19471535	4135	4135	4135	4135	0
277	20241219	161700	19471535	4135	4135	4135	4135	0
278	20241219	161600	19471535	4135	4135	4135	4135	0
279	20241219	161500	19471535	4135	4135	4135	4135	0
280	20241219	161400	19471535	4135	4135	4135	4135	0
281	20241219	161300	19471535	4135	4135	4135	4135	0
282	20241219	161200	19471535	4135	4135	4135	4135	0
283	20241219	161100	19471535	4135	4135	4135	4135	0
284	20241219	161000	19471535	4135	4135	4135	4135	0
285	20241219	160900	19471535	4135	4135	4135	4135	0
286	20241219	160800	19471535	4135	4135	4135	4135	0
287	20241219	160700	19471535	4135	4135	4135	4135	0
288	20241219	160600	19471535	4135	4135	4135	4135	0
289	20241219	160500	19471535	4135	4135	4135	4135	0
290	20241219	160400	19471535	4135	4135	4135	4135	0
291	20241219	160300	19471535	4135	4135	4135	4135	0
292	20241219	160200	19471535	4135	4135	4135	4135	0
293	20241219	160100	19471535	4135	4135	4135	4135	0
294	20241219	160000	19471535	4135	4135	4135	4135	0
295	20241219	155900	19471535	4135	4135	4135	4135	0
296	20241219	155800	19471535	4135	4135	4135	4135	0
297	20241219	155700	19471535	4135	4135	4135	4135	0
298	20241219	155600	19471535	4135	4135	4135	4135	0
299	20241219	155500	19471535	4135	4135	4135	4135	0
300	20241219	155400	19471535	4135	4135	4135	4135	0
301	20241219	155300	19471535	4135	4135	4135	4135	0
302	20241219	155200	19471535	4135	4135	4135	4135	669
303	20241219	155100	19471535	4135	4135	4135	4135	0
304	20241219	155000	19471535	4135	4135	4135	4135	0
305	20241219	154900	19471535	4135	4135	4135	4135	0
306	20241219	154800	19471535	4135	4135	4135	4135	0
307	20241219	154700	19471535	4135	4135	4135	4135	0
308	20241219	154600	19471535	4135	4135	4135	4135	0
309	20241219	154500	19471535	4135	4135	4135	4135	0
310	20241219	154400	19471535	4135	4135	4135	4135	0
311	20241219	154300	19471535	4135	4135	4135	4135	0
312	20241219	154200	19471535	4135	4135	4135	4135	0
313	20241219	154100	19471535	4135	4135	4135	4135	0
314	20241219	154000	19471535	4135	4135	4135	4135	0
315	20241219	153900	19471535	4135	4135	4135	4135	0
316	20241219	153800	19471535	4135	4135	4135	4135	0
317	20241219	153700	19471535	4135	4135	4135	4135	0
318	20241219	153600	19471535	4135	4135	4135	4135	0
319	20241219	153500	19471535	4135	4135	4135	4135	0
320	20241219	153400	19471535	4135	4135	4135	4135	0
321	20241219	153300	19471535	4135	4135	4135	4135	0
322	20241219	153200	19471535	4135	4135	4135	4135	0
323	20241219	153100	19471535	4135	4135	4135	4135	0
324	20241219	153000	19471535	4135	4135	4135	4135	669
325	20241219	152900	16705220	4135	4135	4135	4135	0
326	20241219	152800	16705220	4135	4135	4135	4135	0
327	20241219	152700	16705220	4135	4135	4135	4135	0
328	20241219	152600	16705220	4135	4135	4135	4135	0
329	20241219	152500	16705220	4135	4135	4135	4135	0
330	20241219	152400	16705220	4135	4135	4135	4135	0
331	20241219	152300	16705220	4135	4135	4135	4135	0
332	20241219	152200	16705220	4135	4135	4135	4135	0
333	20241219	152100	16705220	4135	4135	4135	4135	0
334	20241219	152000	16705220	4135	4135	4135	4135	0
335	20241219	151900	16705220	4135	4135	4135	4135	1
336	20241219	151800	16701085	4155	4155	4155	4155	0
337	20241219	151700	16701085	4155	4155	4155	4155	0
338	20241219	151600	16701085	4155	4150	4155	4150	50
339	20241219	151500	16493435	4155	4140	4155	4140	50
340	20241219	151400	16286100	4130	4130	4130	4130	2
341	20241219	151300	16277840	4140	4140	4140	4140	5
342	20241219	151200	16257140	4125	4125	4125	4125	0
343	20241219	151100	16257140	4125	4125	4125	4125	0
344	20241219	151000	16257140	4125	4125	4125	4125	0
345	20241219	150900	16257140	4125	4125	4125	4125	0
346	20241219	150800	16257140	4125	4125	4125	4125	0
347	20241219	150700	16257140	4125	4125	4125	4125	0
348	20241219	150600	16257140	4125	4125	4125	4125	0
349	20241219	150500	16257140	4125	4125	4125	4125	0
350	20241219	150400	16257140	4125	4125	4125	4125	0
351	20241219	150300	16257140	4125	4125	4125	4125	0
352	20241219	150200	16257140	4125	4125	4125	4125	0
353	20241219	150100	16257140	4125	4125	4125	4125	0
354	20241219	150000	16257140	4125	4125	4125	4125	0
355	20241219	145900	16257140	4125	4125	4125	4125	0
356	20241219	145800	16257140	4125	4125	4125	4125	0
357	20241219	145700	16257140	4125	4125	4125	4125	0
358	20241219	145600	16257140	4125	4125	4125	4125	56
359	20241219	145500	16026140	4150	4150	4150	4150	0
360	20241219	145400	16026140	4150	4150	4150	4150	0
361	20241219	145300	16026140	4150	4150	4150	4150	0
362	20241219	145200	16026140	4150	4150	4150	4150	0
363	20241219	145100	16026140	4150	4150	4150	4150	10
364	20241219	145000	15984640	4120	4120	4120	4120	0
365	20241219	144900	15984640	4120	4120	4120	4120	0
366	20241219	144800	15984640	4120	4120	4120	4120	0
367	20241219	144700	15984640	4120	4120	4120	4120	0
368	20241219	144600	15984640	4120	4120	4120	4120	0
369	20241219	144500	15984640	4120	4120	4120	4120	1
370	20241219	144400	15980520	4125	4125	4125	4125	0
371	20241219	144300	15980520	4125	4125	4125	4125	0
372	20241219	144200	15980520	4125	4130	4130	4125	76
373	20241219	144100	15667005	4130	4135	4135	4130	62
374	20241219	144000	15410835	4135	4135	4135	4135	0
375	20241219	143900	15410835	4135	4135	4135	4135	0
376	20241219	143800	15410835	4135	4135	4135	4135	0
377	20241219	143700	15410835	4135	4135	4135	4135	0
378	20241219	143600	15410835	4135	4135	4135	4135	0
379	20241219	143500	15410835	4135	4135	4135	4135	0
380	20241219	143400	15410835	4135	4135	4135	4135	0
381	20241219	143300	15410835	4135	4135	4135	4135	0
382	20241219	143200	15410835	4135	4135	4135	4135	0
383	20241219	143100	15410835	4135	4135	4135	4135	0
384	20241219	143000	15410835	4135	4135	4135	4135	1
385	20241219	142900	15406700	4160	4160	4160	4160	5
386	20241219	142800	15385900	4135	4135	4135	4135	1
387	20241219	142700	15381765	4155	4155	4155	4155	0
388	20241219	142600	15381765	4155	4155	4155	4155	4
389	20241219	142500	15365145	4130	4130	4130	4130	0
390	20241219	142400	15365145	4130	4130	4130	4130	0
391	20241219	142300	15365145	4130	4130	4130	4130	0
392	20241219	142200	15365145	4130	4135	4135	4130	16
393	20241219	142100	15299060	4130	4135	4135	4130	26
394	20241219	142000	15191560	4130	4130	4130	4130	0
395	20241219	141900	15191560	4130	4130	4130	4130	0
396	20241219	141800	15191560	4130	4130	4130	4130	0
397	20241219	141700	15191560	4130	4130	4130	4130	0
398	20241219	141600	15191560	4130	4130	4130	4130	0
399	20241219	141500	15191560	4130	4130	4130	4130	1
400	20241219	141400	15187430	4135	4135	4135	4135	0
401	20241219	141300	15187430	4135	4135	4135	4135	0
402	20241219	141200	15187430	4135	4135	4135	4135	4
403	20241219	141100	15170890	4135	4135	4135	4135	0
404	20241219	141000	15170890	4135	4135	4135	4135	0
405	20241219	140900	15170890	4135	4135	4135	4135	2
406	20241219	140800	15162620	4135	4135	4135	4135	0
407	20241219	140700	15162620	4135	4135	4135	4135	0
408	20241219	140600	15162620	4135	4135	4135	4135	0
409	20241219	140500	15162620	4135	4135	4135	4135	0
410	20241219	140400	15162620	4135	4135	4135	4135	0
411	20241219	140300	15162620	4135	4135	4135	4135	0
412	20241219	140200	15162620	4135	4135	4135	4135	0
413	20241219	140100	15162620	4135	4135	4135	4135	0
414	20241219	140000	15162620	4135	4135	4135	4135	1
415	20241219	135900	15158485	4130	4130	4130	4130	0
416	20241219	135800	15158485	4130	4130	4130	4130	0
417	20241219	135700	15158485	4130	4130	4130	4130	0
418	20241219	135600	15158485	4130	4130	4130	4130	0
419	20241219	135500	15158485	4130	4130	4130	4130	0
420	20241219	135400	15158485	4130	4130	4130	4130	0
421	20241219	135300	15158485	4130	4130	4130	4130	0
422	20241219	135200	15158485	4130	4130	4130	4130	0
423	20241219	135100	15158485	4130	4130	4130	4130	4
424	20241219	135000	15141965	4130	4130	4130	4130	110
425	20241219	134900	14687665	4135	4135	4135	4135	0
426	20241219	134800	14687665	4135	4135	4135	4135	0
427	20241219	134700	14687665	4135	4135	4135	4135	9
428	20241219	134600	14650450	4140	4140	4140	4140	0
429	20241219	134500	14650450	4140	4140	4140	4140	1
430	20241219	134400	14646310	4140	4145	4145	4140	4
431	20241219	134300	14629745	4145	4145	4145	4145	0
432	20241219	134200	14629745	4145	4145	4145	4145	0
433	20241219	134100	14629745	4145	4145	4145	4145	0
434	20241219	134000	14629745	4145	4145	4145	4145	0
435	20241219	133900	14629745	4145	4145	4145	4145	0
436	20241219	133800	14629745	4145	4145	4145	4145	0
437	20241219	133700	14629745	4145	4145	4145	4145	0
438	20241219	133600	14629745	4145	4145	4145	4145	0
439	20241219	133500	14629745	4145	4145	4145	4145	0
440	20241219	133400	14629745	4145	4145	4145	4145	0
441	20241219	133300	14629745	4145	4145	4145	4145	0
442	20241219	133200	14629745	4145	4145	4145	4145	0
443	20241219	133100	14629745	4145	4145	4145	4145	0
444	20241219	133000	14629745	4145	4145	4145	4145	1
445	20241219	132900	14625600	4170	4170	4170	4170	0
446	20241219	132800	14625600	4170	4170	4170	4170	0
447	20241219	132700	14625600	4170	4170	4170	4170	0
448	20241219	132600	14625600	4170	4165	4170	4165	30
449	20241219	132500	14500505	4170	4170	4170	4170	0
450	20241219	132400	14500505	4170	4170	4170	4170	0
451	20241219	132300	14500505	4170	4170	4170	4170	6
452	20241219	132200	14475485	4170	4170	4170	4170	0
453	20241219	132100	14475485	4170	4170	4170	4170	0
454	20241219	132000	14475485	4170	4145	4170	4145	122
455	20241219	131900	13967130	4145	4145	4145	4145	17
456	20241219	131800	13896665	4145	4145	4145	4145	35
457	20241219	131700	13751590	4140	4140	4140	4140	0
458	20241219	131600	13751590	4140	4145	4145	4140	135
459	20241219	131500	13192020	4150	4160	4160	4150	2
460	20241219	131400	13183710	4155	4155	4155	4155	0
461	20241219	131300	13183710	4155	4155	4155	4155	0
462	20241219	131200	13183710	4155	4155	4155	4155	0
463	20241219	131100	13183710	4155	4155	4155	4155	0
464	20241219	131000	13183710	4155	4155	4155	4155	0
465	20241219	130900	13183710	4155	4155	4155	4155	0
466	20241219	130800	13183710	4155	4155	4155	4155	0
467	20241219	130700	13183710	4155	4155	4155	4155	0
468	20241219	130600	13183710	4155	4155	4155	4155	1
469	20241219	130500	13179555	4160	4160	4160	4160	0
470	20241219	130400	13179555	4160	4160	4160	4160	0
471	20241219	130300	13179555	4160	4160	4160	4160	0
472	20241219	130200	13179555	4160	4160	4160	4160	0
473	20241219	130100	13179555	4160	4150	4160	4150	2
474	20241219	130000	13171245	4145	4145	4145	4145	1
475	20241219	125900	13167100	4155	4155	4155	4155	9
476	20241219	125800	13129705	4155	4155	4155	4155	0
477	20241219	125700	13129705	4155	4155	4155	4155	0
478	20241219	125600	13129705	4155	4155	4155	4155	0
479	20241219	125500	13129705	4155	4155	4155	4155	5
480	20241219	125400	13108930	4155	4155	4155	4155	4
481	20241219	125300	13092310	4145	4145	4145	4145	0
482	20241219	125200	13092310	4145	4145	4145	4145	0
483	20241219	125100	13092310	4145	4155	4155	4145	2
484	20241219	125000	13084010	4130	4130	4130	4130	0
485	20241219	124900	13084010	4130	4130	4130	4130	0
486	20241219	124800	13084010	4130	4130	4130	4130	0
487	20241219	124700	13084010	4130	4130	4130	4130	0
488	20241219	124600	13084010	4130	4130	4130	4130	0
489	20241219	124500	13084010	4130	4155	4155	4130	2
490	20241219	124400	13075725	4130	4130	4130	4130	0
491	20241219	124300	13075725	4130	4130	4130	4130	10
492	20241219	124200	13034425	4135	4135	4135	4135	0
493	20241219	124100	13034425	4135	4135	4135	4135	0
494	20241219	124000	13034425	4135	4135	4135	4135	0
495	20241219	123900	13034425	4135	4135	4135	4135	0
496	20241219	123800	13034425	4135	4135	4135	4135	0
497	20241219	123700	13034425	4135	4140	4140	4135	4
498	20241219	123600	13017880	4135	4135	4135	4135	0
499	20241219	123500	13017880	4135	4135	4135	4135	0
500	20241219	123400	13017880	4135	4135	4135	4135	0
501	20241219	123300	13017880	4135	4135	4135	4135	0
502	20241219	123200	13017880	4135	4135	4135	4135	0
503	20241219	123100	13017880	4135	4135	4135	4135	0
504	20241219	123000	13017880	4135	4135	4135	4135	1
505	20241219	122900	13013745	4155	4155	4155	4155	0
506	20241219	122800	13013745	4155	4155	4155	4155	0
507	20241219	122700	13013745	4155	4155	4155	4155	0
508	20241219	122600	13013745	4155	4155	4155	4155	42
509	20241219	122500	12839235	4130	4130	4130	4130	0
510	20241219	122400	12839235	4130	4130	4130	4130	0
511	20241219	122300	12839235	4130	4130	4130	4130	0
512	20241219	122200	12839235	4130	4130	4130	4130	0
513	20241219	122100	12839235	4130	4130	4130	4130	0
514	20241219	122000	12839235	4130	4130	4130	4130	9
515	20241219	121900	12802065	4135	4135	4135	4135	0
516	20241219	121800	12802065	4135	4135	4135	4135	0
517	20241219	121700	12802065	4135	4135	4135	4135	0
518	20241219	121600	12802065	4135	4135	4135	4135	0
519	20241219	121500	12802065	4135	4135	4135	4135	1
520	20241219	121400	12797930	4130	4130	4130	4130	0
521	20241219	121300	12797930	4130	4130	4130	4130	0
522	20241219	121200	12797930	4130	4130	4130	4130	0
523	20241219	121100	12797930	4130	4130	4130	4130	0
524	20241219	121000	12797930	4130	4130	4130	4130	0
525	20241219	120900	12797930	4130	4130	4130	4130	0
526	20241219	120800	12797930	4130	4130	4130	4130	0
527	20241219	120700	12797930	4130	4130	4130	4130	0
528	20241219	120600	12797930	4130	4130	4130	4130	50
529	20241219	120500	12591430	4130	4130	4130	4130	0
530	20241219	120400	12591430	4130	4130	4130	4130	0
531	20241219	120300	12591430	4130	4130	4130	4130	0
532	20241219	120200	12591430	4130	4130	4130	4130	0
533	20241219	120100	12591430	4130	4130	4130	4130	0
534	20241219	120000	12591430	4130	4135	4135	4130	24
535	20241219	115900	12492195	4135	4130	4135	4130	57
536	20241219	115800	12256760	4130	4130	4130	4130	0
537	20241219	115700	12256760	4130	4130	4130	4130	0
538	20241219	115600	12256760	4130	4130	4130	4130	0
539	20241219	115500	12256760	4130	4120	4130	4120	2
540	20241219	115400	12248510	4120	4120	4120	4120	0
541	20241219	115300	12248510	4120	4120	4120	4120	0
542	20241219	115200	12248510	4120	4120	4120	4120	0
543	20241219	115100	12248510	4120	4120	4120	4120	0
544	20241219	115000	12248510	4120	4120	4120	4120	0
545	20241219	114900	12248510	4120	4120	4120	4120	0
546	20241219	114800	12248510	4120	4120	4120	4120	199
547	20241219	114700	11428630	4120	4120	4120	4120	0
548	20241219	114600	11428630	4120	4120	4120	4120	0
549	20241219	114500	11428630	4120	4120	4120	4120	1
550	20241219	114400	11424510	4130	4130	4130	4130	0
551	20241219	114300	11424510	4130	4135	4135	4130	2
552	20241219	114200	11416245	4130	4130	4130	4130	0
553	20241219	114100	11416245	4130	4130	4130	4130	0
554	20241219	114000	11416245	4130	4130	4130	4130	0
555	20241219	113900	11416245	4130	4130	4130	4130	0
556	20241219	113800	11416245	4130	4130	4130	4130	0
557	20241219	113700	11416245	4130	4130	4130	4130	0
558	20241219	113600	11416245	4130	4130	4130	4130	0
559	20241219	113500	11416245	4130	4130	4130	4130	0
560	20241219	113400	11416245	4130	4130	4130	4130	0
561	20241219	113300	11416245	4130	4130	4130	4130	0
562	20241219	113200	11416245	4130	4130	4130	4130	3
563	20241219	113100	11403855	4130	4130	4130	4130	1
564	20241219	113000	11399725	4125	4125	4125	4125	2
565	20241219	112900	11391475	4125	4125	4125	4125	0
566	20241219	112800	11391475	4125	4125	4125	4125	0
567	20241219	112700	11391475	4125	4125	4125	4125	0
568	20241219	112600	11391475	4125	4125	4125	4125	0
569	20241219	112500	11391475	4125	4125	4125	4125	0
570	20241219	112400	11391475	4125	4125	4125	4125	0
571	20241219	112300	11391475	4125	4125	4125	4125	0
572	20241219	112200	11391475	4125	4125	4125	4125	0
573	20241219	112100	11391475	4125	4125	4125	4125	0
574	20241219	112000	11391475	4125	4125	4125	4125	0
575	20241219	111900	11391475	4125	4125	4125	4125	0
576	20241219	111800	11391475	4125	4125	4125	4125	0
577	20241219	111700	11391475	4125	4125	4125	4125	0
578	20241219	111600	11391475	4125	4125	4125	4125	0
579	20241219	111500	11391475	4125	4125	4125	4125	2
580	20241219	111400	11383225	4135	4135	4135	4135	0
581	20241219	111300	11383225	4135	4135	4135	4135	0
582	20241219	111200	11383225	4135	4135	4135	4135	0
583	20241219	111100	11383225	4135	4135	4135	4135	0
584	20241219	111000	11383225	4135	4135	4135	4135	0
585	20241219	110900	11383225	4135	4135	4135	4135	0
586	20241219	110800	11383225	4135	4135	4135	4135	0
587	20241219	110700	11383225	4135	4135	4135	4135	0
588	20241219	110600	11383225	4135	4135	4135	4135	0
589	20241219	110500	11383225	4135	4140	4140	4135	80
590	20241219	110400	11052115	4135	4135	4135	4135	0
591	20241219	110300	11052115	4135	4135	4135	4135	0
592	20241219	110200	11052115	4135	4135	4135	4135	0
593	20241219	110100	11052115	4135	4135	4135	4135	0
594	20241219	110000	11052115	4135	4135	4135	4135	2
595	20241219	105900	11043845	4145	4145	4145	4145	0
596	20241219	105800	11043845	4145	4145	4145	4145	0
597	20241219	105700	11043845	4145	4145	4145	4145	9
598	20241219	105600	11006540	4145	4145	4145	4145	0
599	20241219	105500	11006540	4145	4155	4155	4145	92
600	20241219	105400	10625190	4150	4150	4150	4150	0
601	20241219	105300	10625190	4150	4150	4150	4150	17
602	20241219	105200	10554640	4145	4145	4145	4145	0
603	20241219	105100	10554640	4145	4145	4145	4145	0
604	20241219	105000	10554640	4145	4135	4145	4135	329
605	20241219	104900	9190975	4130	4130	4130	4130	0
606	20241219	104800	9190975	4130	4130	4130	4130	0
607	20241219	104700	9190975	4130	4130	4130	4130	0
608	20241219	104600	9190975	4130	4130	4130	4130	0
609	20241219	104500	9190975	4130	4130	4130	4130	2
610	20241219	104400	9182715	4140	4140	4140	4140	0
611	20241219	104300	9182715	4140	4140	4140	4140	0
612	20241219	104200	9182715	4140	4140	4140	4140	0
613	20241219	104100	9182715	4140	4140	4140	4140	0
614	20241219	104000	9182715	4140	4140	4140	4140	0
615	20241219	103900	9182715	4140	4140	4140	4140	0
616	20241219	103800	9182715	4140	4140	4140	4140	0
617	20241219	103700	9182715	4140	4140	4140	4140	62
618	20241219	103600	8926035	4120	4120	4120	4120	0
619	20241219	103500	8926035	4120	4120	4120	4120	0
620	20241219	103400	8926035	4120	4120	4120	4120	0
621	20241219	103300	8926035	4120	4120	4120	4120	0
622	20241219	103200	8926035	4120	4120	4120	4120	0
623	20241219	103100	8926035	4120	4120	4120	4120	0
624	20241219	103000	8926035	4120	4120	4120	4120	2
625	20241219	102900	8917795	4120	4120	4120	4120	0
626	20241219	102800	8917795	4120	4120	4120	4120	0
627	20241219	102700	8917795	4120	4115	4120	4115	184
628	20241219	102600	8160290	4115	4120	4120	4115	25
629	20241219	102500	8057410	4120	4120	4120	4120	0
630	20241219	102400	8057410	4120	4120	4120	4120	100
631	20241219	102300	7645410	4125	4125	4125	4125	0
632	20241219	102200	7645410	4125	4125	4125	4125	0
633	20241219	102100	7645410	4125	4125	4125	4125	0
634	20241219	102000	7645410	4125	4125	4125	4125	0
635	20241219	101900	7645410	4125	4125	4125	4125	1
636	20241219	101800	7641285	4120	4120	4120	4120	0
637	20241219	101700	7641285	4120	4120	4120	4120	0
638	20241219	101600	7641285	4120	4120	4120	4120	141
639	20241219	101500	7060365	4125	4125	4125	4125	2
640	20241219	101400	7052115	4120	4120	4120	4120	0
641	20241219	101300	7052115	4120	4120	4120	4120	0
642	20241219	101200	7052115	4120	4120	4120	4120	0
643	20241219	101100	7052115	4120	4120	4120	4120	0
644	20241219	101000	7052115	4120	4120	4120	4120	0
645	20241219	100900	7052115	4120	4120	4120	4120	0
646	20241219	100800	7052115	4120	4120	4120	4120	0
647	20241219	100700	7052115	4120	4120	4120	4120	0
648	20241219	100600	7052115	4120	4120	4120	4120	0
649	20241219	100500	7052115	4120	4120	4120	4120	0
650	20241219	100400	7052115	4120	4120	4120	4120	51
651	20241219	100300	6841995	4125	4130	4130	4125	7
652	20241219	100200	6813110	4130	4130	4130	4130	0
653	20241219	100100	6813110	4130	4130	4130	4130	0
654	20241219	100000	6813110	4130	4135	4135	4130	3
655	20241219	095900	6800715	4115	4115	4115	4115	0
656	20241219	095800	6800715	4115	4115	4115	4115	0
657	20241219	095700	6800715	4115	4115	4115	4115	0
658	20241219	095600	6800715	4115	4115	4115	4115	6
659	20241219	095500	6776025	4125	4130	4130	4125	31
660	20241219	095400	6648145	4130	4130	4130	4130	0
661	20241219	095300	6648145	4130	4130	4130	4130	0
662	20241219	095200	6648145	4130	4130	4130	4130	1
663	20241219	095100	6644015	4125	4125	4125	4125	0
664	20241219	095000	6644015	4125	4125	4125	4125	0
665	20241219	094900	6644015	4125	4125	4125	4125	0
666	20241219	094800	6644015	4125	4125	4125	4125	0
667	20241219	094700	6644015	4125	4135	4135	4125	26
668	20241219	094600	6536655	4135	4140	4140	4135	3
669	20241219	094500	6524245	4145	4145	4145	4145	0
670	20241219	094400	6524245	4145	4145	4145	4145	0
671	20241219	094300	6524245	4145	4145	4145	4145	2
672	20241219	094200	6515955	4140	4140	4140	4140	10
673	20241219	094100	6474555	4130	4130	4130	4130	9
674	20241219	094000	6437385	4130	4130	4130	4130	1
675	20241219	093900	6433255	4130	4130	4130	4130	0
676	20241219	093800	6433255	4130	4130	4130	4130	0
677	20241219	093700	6433255	4130	4130	4130	4130	0
678	20241219	093600	6433255	4130	4130	4130	4130	0
679	20241219	093500	6433255	4130	4130	4130	4130	0
680	20241219	093400	6433255	4130	4130	4130	4130	0
681	20241219	093300	6433255	4130	4130	4130	4130	39
682	20241219	093200	6272185	4145	4145	4145	4145	0
683	20241219	093100	6272185	4145	4145	4145	4145	0
684	20241219	093000	6272185	4145	4145	4145	4145	4
685	20241219	092900	6255605	4145	4145	4145	4145	3
686	20241219	092800	6243170	4145	4145	4145	4145	14
687	20241219	092700	6185140	4130	4130	4130	4130	0
688	20241219	092600	6185140	4130	4130	4130	4130	0
689	20241219	092500	6185140	4130	4130	4130	4130	1
690	20241219	092400	6181010	4135	4140	4140	4135	14
691	20241219	092300	6123100	4135	4135	4135	4135	10
692	20241219	092200	6081750	4135	4115	4135	4115	178
693	20241219	092100	5348460	4100	4100	4100	4100	0
694	20241219	092000	5348460	4100	4100	4100	4100	108
695	20241219	091900	4905660	4090	4090	4090	4090	0
696	20241219	091800	4905660	4090	4095	4095	4090	361
697	20241219	091700	3429135	4100	4100	4100	4100	0
698	20241219	091600	3429135	4100	4110	4110	4100	332
699	20241219	091500	2067435	4110	4110	4110	4110	0
700	20241219	091400	2067435	4110	4110	4110	4110	4
701	20241219	091300	2050995	4100	4100	4100	4100	3
702	20241219	091200	2038695	4100	4105	4105	4100	9
703	20241219	091100	2001775	4110	4110	4110	4110	0
704	20241219	091000	2001775	4110	4110	4110	4110	116
705	20241219	090900	1525015	4110	4110	4110	4110	32
706	20241219	090800	1393495	4115	4115	4115	4115	61
707	20241219	090700	1142480	4115	4135	4135	4115	96
708	20241219	090600	746110	4135	4135	4135	4135	0
709	20241219	090500	746110	4135	4135	4135	4135	1
710	20241219	090400	741975	4135	4135	4135	4135	0
711	20241219	090300	741975	4135	4135	4135	4135	0
712	20241219	090200	741975	4135	4135	4135	4135	30
713	20241219	090100	617925	4135	4160	4160	4135	52
714	20241219	090000	402310	4165	4195	4195	4165	96