KissMeData/092780/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200500	31770015	4645	4645	4645	4645	375
3	20241219	200400	31770015	4645	4645	4645	4645	0
4	20241219	200300	31770015	4645	4645	4645	4645	0
5	20241219	200200	31770015	4645	4645	4645	4645	0
6	20241219	200100	31770015	4645	4645	4645	4645	0
7	20241219	200000	31770015	4645	4645	4645	4645	0
8	20241219	195900	31770015	4645	4645	4645	4645	0
9	20241219	195800	31770015	4645	4645	4645	4645	0
10	20241219	195700	31770015	4645	4645	4645	4645	0
11	20241219	195600	31770015	4645	4645	4645	4645	0
12	20241219	195500	31770015	4645	4645	4645	4645	0
13	20241219	195400	31770015	4645	4645	4645	4645	0
14	20241219	195300	31770015	4645	4645	4645	4645	0
15	20241219	195200	31770015	4645	4645	4645	4645	0
16	20241219	195100	31770015	4645	4645	4645	4645	0
17	20241219	195000	31770015	4645	4645	4645	4645	0
18	20241219	194900	31770015	4645	4645	4645	4645	0
19	20241219	194800	31770015	4645	4645	4645	4645	0
20	20241219	194700	31770015	4645	4645	4645	4645	0
21	20241219	194600	31770015	4645	4645	4645	4645	0
22	20241219	194500	31770015	4645	4645	4645	4645	0
23	20241219	194400	31770015	4645	4645	4645	4645	0
24	20241219	194300	31770015	4645	4645	4645	4645	0
25	20241219	194200	31770015	4645	4645	4645	4645	0
26	20241219	194100	31770015	4645	4645	4645	4645	0
27	20241219	194000	31770015	4645	4645	4645	4645	0
28	20241219	193900	31770015	4645	4645	4645	4645	0
29	20241219	193800	31770015	4645	4645	4645	4645	0
30	20241219	193700	31770015	4645	4645	4645	4645	0
31	20241219	193600	31770015	4645	4645	4645	4645	0
32	20241219	193500	31770015	4645	4645	4645	4645	375
33	20241219	193400	31770015	4645	4645	4645	4645	0
34	20241219	193300	31770015	4645	4645	4645	4645	0
35	20241219	193200	31770015	4645	4645	4645	4645	0
36	20241219	193100	31770015	4645	4645	4645	4645	0
37	20241219	193000	31770015	4645	4645	4645	4645	0
38	20241219	192900	31770015	4645	4645	4645	4645	0
39	20241219	192800	31770015	4645	4645	4645	4645	0
40	20241219	192700	31770015	4645	4645	4645	4645	0
41	20241219	192600	31770015	4645	4645	4645	4645	0
42	20241219	192500	31770015	4645	4645	4645	4645	0
43	20241219	192400	31770015	4645	4645	4645	4645	0
44	20241219	192300	31770015	4645	4645	4645	4645	0
45	20241219	192200	31770015	4645	4645	4645	4645	0
46	20241219	192100	31770015	4645	4645	4645	4645	0
47	20241219	192000	31770015	4645	4645	4645	4645	0
48	20241219	191900	31770015	4645	4645	4645	4645	0
49	20241219	191800	31770015	4645	4645	4645	4645	0
50	20241219	191700	31770015	4645	4645	4645	4645	0
51	20241219	191600	31770015	4645	4645	4645	4645	0
52	20241219	191500	31770015	4645	4645	4645	4645	0
53	20241219	191400	31770015	4645	4645	4645	4645	0
54	20241219	191300	31770015	4645	4645	4645	4645	0
55	20241219	191200	31770015	4645	4645	4645	4645	0
56	20241219	191100	31770015	4645	4645	4645	4645	0
57	20241219	191000	31770015	4645	4645	4645	4645	0
58	20241219	190900	31770015	4645	4645	4645	4645	0
59	20241219	190800	31770015	4645	4645	4645	4645	0
60	20241219	190700	31770015	4645	4645	4645	4645	0
61	20241219	190600	31770015	4645	4645	4645	4645	0
62	20241219	190500	31770015	4645	4645	4645	4645	375
63	20241219	190400	31770015	4645	4645	4645	4645	0
64	20241219	190300	31770015	4645	4645	4645	4645	0
65	20241219	190200	31770015	4645	4645	4645	4645	0
66	20241219	190100	31770015	4645	4645	4645	4645	0
67	20241219	190000	31770015	4645	4645	4645	4645	0
68	20241219	185900	31770015	4645	4645	4645	4645	0
69	20241219	185800	31770015	4645	4645	4645	4645	0
70	20241219	185700	31770015	4645	4645	4645	4645	0
71	20241219	185600	31770015	4645	4645	4645	4645	0
72	20241219	185500	31770015	4645	4645	4645	4645	0
73	20241219	185400	31770015	4645	4645	4645	4645	0
74	20241219	185300	31770015	4645	4645	4645	4645	0
75	20241219	185200	31770015	4645	4645	4645	4645	0
76	20241219	185100	31770015	4645	4645	4645	4645	0
77	20241219	185000	31770015	4645	4645	4645	4645	0
78	20241219	184900	31770015	4645	4645	4645	4645	0
79	20241219	184800	31770015	4645	4645	4645	4645	0
80	20241219	184700	31770015	4645	4645	4645	4645	0
81	20241219	184600	31770015	4645	4645	4645	4645	0
82	20241219	184500	31770015	4645	4645	4645	4645	0
83	20241219	184400	31770015	4645	4645	4645	4645	0
84	20241219	184300	31770015	4645	4645	4645	4645	0
85	20241219	184200	31770015	4645	4645	4645	4645	0
86	20241219	184100	31770015	4645	4645	4645	4645	0
87	20241219	184000	31770015	4645	4645	4645	4645	0
88	20241219	183900	31770015	4645	4645	4645	4645	0
89	20241219	183800	31770015	4645	4645	4645	4645	0
90	20241219	183700	31770015	4645	4645	4645	4645	0
91	20241219	183600	31770015	4645	4645	4645	4645	0
92	20241219	183500	31770015	4645	4645	4645	4645	375
93	20241219	183400	31770015	4645	4645	4645	4645	0
94	20241219	183300	31770015	4645	4645	4645	4645	0
95	20241219	183200	31770015	4645	4645	4645	4645	0
96	20241219	183100	31770015	4645	4645	4645	4645	0
97	20241219	183000	31770015	4645	4645	4645	4645	0
98	20241219	182900	31770015	4645	4645	4645	4645	0
99	20241219	182800	31770015	4645	4645	4645	4645	0
100	20241219	182700	31770015	4645	4645	4645	4645	0
101	20241219	182600	31770015	4645	4645	4645	4645	0
102	20241219	182500	31770015	4645	4645	4645	4645	0
103	20241219	182400	31770015	4645	4645	4645	4645	0
104	20241219	182300	31770015	4645	4645	4645	4645	0
105	20241219	182200	31770015	4645	4645	4645	4645	0
106	20241219	182100	31770015	4645	4645	4645	4645	0
107	20241219	182000	31770015	4645	4645	4645	4645	0
108	20241219	181900	31770015	4645	4645	4645	4645	0
109	20241219	181800	31770015	4645	4645	4645	4645	0
110	20241219	181700	31770015	4645	4645	4645	4645	0
111	20241219	181600	31770015	4645	4645	4645	4645	0
112	20241219	181500	31770015	4645	4645	4645	4645	0
113	20241219	181400	31770015	4645	4645	4645	4645	0
114	20241219	181300	31770015	4645	4645	4645	4645	0
115	20241219	181200	31770015	4645	4645	4645	4645	0
116	20241219	181100	31770015	4645	4645	4645	4645	0
117	20241219	181000	31770015	4645	4645	4645	4645	0
118	20241219	180900	31770015	4645	4645	4645	4645	0
119	20241219	180800	31770015	4645	4645	4645	4645	0
120	20241219	180700	31770015	4645	4645	4645	4645	0
121	20241219	180600	31770015	4645	4645	4645	4645	0
122	20241219	180500	31770015	4645	4645	4645	4645	375
123	20241219	180400	31770015	4645	4645	4645	4645	0
124	20241219	180300	31770015	4645	4645	4645	4645	0
125	20241219	180200	31770015	4645	4645	4645	4645	0
126	20241219	180100	31770015	4645	4645	4645	4645	0
127	20241219	180000	31770015	4645	4645	4645	4645	0
128	20241219	175900	31770015	4645	4645	4645	4645	0
129	20241219	175800	31770015	4645	4645	4645	4645	0
130	20241219	175700	31770015	4645	4645	4645	4645	0
131	20241219	175600	31770015	4645	4645	4645	4645	0
132	20241219	175500	31770015	4645	4645	4645	4645	0
133	20241219	175400	31770015	4645	4645	4645	4645	0
134	20241219	175300	31770015	4645	4645	4645	4645	0
135	20241219	175200	31770015	4645	4645	4645	4645	0
136	20241219	175100	31770015	4645	4645	4645	4645	0
137	20241219	175000	31770015	4645	4645	4645	4645	0
138	20241219	174900	31770015	4645	4645	4645	4645	0
139	20241219	174800	31770015	4645	4645	4645	4645	0
140	20241219	174700	31770015	4645	4645	4645	4645	0
141	20241219	174600	31770015	4645	4645	4645	4645	0
142	20241219	174500	31770015	4645	4645	4645	4645	0
143	20241219	174400	31770015	4645	4645	4645	4645	0
144	20241219	174300	31770015	4645	4645	4645	4645	0
145	20241219	174200	31770015	4645	4645	4645	4645	0
146	20241219	174100	31770015	4645	4645	4645	4645	0
147	20241219	174000	31770015	4645	4645	4645	4645	0
148	20241219	173900	31770015	4645	4645	4645	4645	0
149	20241219	173800	31770015	4645	4645	4645	4645	0
150	20241219	173700	31770015	4645	4645	4645	4645	0
151	20241219	173600	31770015	4645	4645	4645	4645	0
152	20241219	173500	31770015	4645	4645	4645	4645	375
153	20241219	173400	31770015	4645	4645	4645	4645	0
154	20241219	173300	31770015	4645	4645	4645	4645	0
155	20241219	173200	31770015	4645	4645	4645	4645	0
156	20241219	173100	31770015	4645	4645	4645	4645	0
157	20241219	173000	31770015	4645	4645	4645	4645	0
158	20241219	172900	31770015	4645	4645	4645	4645	0
159	20241219	172800	31770015	4645	4645	4645	4645	0
160	20241219	172700	31770015	4645	4645	4645	4645	0
161	20241219	172600	31770015	4645	4645	4645	4645	0
162	20241219	172500	31770015	4645	4645	4645	4645	0
163	20241219	172400	31770015	4645	4645	4645	4645	0
164	20241219	172300	31770015	4645	4645	4645	4645	0
165	20241219	172200	31770015	4645	4645	4645	4645	0
166	20241219	172100	31770015	4645	4645	4645	4645	0
167	20241219	172000	31770015	4645	4645	4645	4645	0
168	20241219	171900	31770015	4645	4645	4645	4645	0
169	20241219	171800	31770015	4645	4645	4645	4645	0
170	20241219	171700	31770015	4645	4645	4645	4645	0
171	20241219	171600	31770015	4645	4645	4645	4645	0
172	20241219	171500	31770015	4645	4645	4645	4645	0
173	20241219	171400	31770015	4645	4645	4645	4645	0
174	20241219	171300	31770015	4645	4645	4645	4645	0
175	20241219	171200	31770015	4645	4645	4645	4645	0
176	20241219	171100	31770015	4645	4645	4645	4645	0
177	20241219	171000	31770015	4645	4645	4645	4645	0
178	20241219	170900	31770015	4645	4645	4645	4645	0
179	20241219	170800	31770015	4645	4645	4645	4645	0
180	20241219	170700	31770015	4645	4645	4645	4645	0
181	20241219	170600	31770015	4645	4645	4645	4645	0
182	20241219	170500	31770015	4645	4645	4645	4645	375
183	20241219	170400	31770015	4645	4645	4645	4645	0
184	20241219	170300	31770015	4645	4645	4645	4645	0
185	20241219	170200	31770015	4645	4645	4645	4645	0
186	20241219	170100	31770015	4645	4645	4645	4645	0
187	20241219	170000	31770015	4645	4645	4645	4645	0
188	20241219	165900	31770015	4645	4645	4645	4645	0
189	20241219	165800	31770015	4645	4645	4645	4645	0
190	20241219	165700	31770015	4645	4645	4645	4645	0
191	20241219	165600	31770015	4645	4645	4645	4645	0
192	20241219	165500	31770015	4645	4645	4645	4645	0
193	20241219	165400	31770015	4645	4645	4645	4645	0
194	20241219	165300	31770015	4645	4645	4645	4645	0
195	20241219	165200	31770015	4645	4645	4645	4645	0
196	20241219	165100	31770015	4645	4645	4645	4645	0
197	20241219	165000	31770015	4645	4645	4645	4645	0
198	20241219	164900	31770015	4645	4645	4645	4645	0
199	20241219	164800	31770015	4645	4645	4645	4645	0
200	20241219	164700	31770015	4645	4645	4645	4645	0
201	20241219	164600	31770015	4645	4645	4645	4645	0
202	20241219	164500	31770015	4645	4645	4645	4645	0
203	20241219	164400	31770015	4645	4645	4645	4645	0
204	20241219	164300	31770015	4645	4645	4645	4645	0
205	20241219	164200	31770015	4645	4645	4645	4645	0
206	20241219	164100	31770015	4645	4645	4645	4645	0
207	20241219	164000	31770015	4645	4645	4645	4645	0
208	20241219	163900	31770015	4645	4645	4645	4645	0
209	20241219	163800	31770015	4645	4645	4645	4645	0
210	20241219	163700	31770015	4645	4645	4645	4645	0
211	20241219	163600	31770015	4645	4645	4645	4645	0
212	20241219	163500	31770015	4645	4645	4645	4645	375
213	20241219	163400	31770015	4645	4645	4645	4645	0
214	20241219	163300	31770015	4645	4645	4645	4645	0
215	20241219	163200	31770015	4645	4645	4645	4645	0
216	20241219	163100	31770015	4645	4645	4645	4645	0
217	20241219	163000	31770015	4645	4645	4645	4645	0
218	20241219	162900	31770015	4645	4645	4645	4645	0
219	20241219	162800	31770015	4645	4645	4645	4645	0
220	20241219	162700	31770015	4645	4645	4645	4645	0
221	20241219	162600	31770015	4645	4645	4645	4645	0
222	20241219	162500	31770015	4645	4645	4645	4645	0
223	20241219	162400	31770015	4645	4645	4645	4645	0
224	20241219	162300	31770015	4645	4645	4645	4645	0
225	20241219	162200	31770015	4645	4645	4645	4645	0
226	20241219	162100	31770015	4645	4645	4645	4645	0
227	20241219	162000	31770015	4645	4645	4645	4645	0
228	20241219	161900	31770015	4645	4645	4645	4645	0
229	20241219	161800	31770015	4645	4645	4645	4645	0
230	20241219	161700	31770015	4645	4645	4645	4645	0
231	20241219	161600	31770015	4645	4645	4645	4645	0
232	20241219	161500	31770015	4645	4645	4645	4645	0
233	20241219	161400	31770015	4645	4645	4645	4645	0
234	20241219	161300	31770015	4645	4645	4645	4645	0
235	20241219	161200	31770015	4645	4645	4645	4645	0
236	20241219	161100	31770015	4645	4645	4645	4645	0
237	20241219	161000	31770015	4645	4645	4645	4645	0
238	20241219	160900	31770015	4645	4645	4645	4645	0
239	20241219	160800	31770015	4645	4645	4645	4645	0
240	20241219	160700	31770015	4645	4645	4645	4645	0
241	20241219	160600	31770015	4645	4645	4645	4645	0
242	20241219	160500	31770015	4645	4645	4645	4645	375
243	20241219	160400	31770015	4645	4645	4645	4645	0
244	20241219	160300	31770015	4645	4645	4645	4645	0
245	20241219	160200	31770015	4645	4645	4645	4645	0
246	20241219	160100	31770015	4645	4645	4645	4645	0
247	20241219	160000	31770015	4645	4645	4645	4645	0
248	20241219	155900	31770015	4645	4645	4645	4645	0
249	20241219	155800	31770015	4645	4645	4645	4645	0
250	20241219	155700	31770015	4645	4645	4645	4645	0
251	20241219	155600	31770015	4645	4645	4645	4645	0
252	20241219	155500	31770015	4645	4645	4645	4645	0
253	20241219	155400	31770015	4645	4645	4645	4645	0
254	20241219	155300	31770015	4645	4645	4645	4645	0
255	20241219	155200	31770015	4645	4645	4645	4645	0
256	20241219	155100	31770015	4645	4645	4645	4645	0
257	20241219	155000	31770015	4645	4645	4645	4645	0
258	20241219	154900	31770015	4645	4645	4645	4645	0
259	20241219	154800	31770015	4645	4645	4645	4645	0
260	20241219	154700	31770015	4645	4645	4645	4645	0
261	20241219	154600	31770015	4645	4645	4645	4645	0
262	20241219	154500	31770015	4645	4645	4645	4645	0
263	20241219	154400	31770015	4645	4645	4645	4645	0
264	20241219	154300	31770015	4645	4645	4645	4645	0
265	20241219	154200	31770015	4645	4645	4645	4645	0
266	20241219	154100	31770015	4645	4645	4645	4645	0
267	20241219	154000	31770015	4645	4645	4645	4645	0
268	20241219	153900	31770015	4645	4645	4645	4645	0
269	20241219	153800	31770015	4645	4645	4645	4645	0
270	20241219	153700	31770015	4645	4645	4645	4645	0
271	20241219	153600	31770015	4645	4645	4645	4645	0
272	20241219	153500	31770015	4645	4645	4645	4645	375
273	20241219	153400	31770015	4645	4645	4645	4645	0
274	20241219	153300	31770015	4645	4645	4645	4645	0
275	20241219	153200	31770015	4645	4645	4645	4645	0
276	20241219	153100	31770015	4645	4645	4645	4645	0
277	20241219	153000	31770015	4645	4645	4645	4645	375
278	20241219	152900	30028140	4650	4650	4650	4650	0
279	20241219	152800	30028140	4650	4650	4650	4650	0
280	20241219	152700	30028140	4650	4650	4650	4650	0
281	20241219	152600	30028140	4650	4650	4650	4650	0
282	20241219	152500	30028140	4650	4650	4650	4650	0
283	20241219	152400	30028140	4650	4650	4650	4650	0
284	20241219	152300	30028140	4650	4650	4650	4650	0
285	20241219	152200	30028140	4650	4650	4650	4650	0
286	20241219	152100	30028140	4650	4650	4650	4650	0
287	20241219	152000	30028140	4650	4650	4650	4650	0
288	20241219	151900	30028140	4650	4650	4650	4650	0
289	20241219	151800	30028140	4650	4650	4650	4650	0
290	20241219	151700	30028140	4650	4650	4650	4650	0
291	20241219	151600	30028140	4650	4645	4650	4645	21
292	20241219	151500	29930590	4645	4645	4645	4645	0
293	20241219	151400	29930590	4645	4645	4645	4645	0
294	20241219	151300	29930590	4645	4650	4650	4620	262
295	20241219	151200	28712625	4650	4650	4650	4650	0
296	20241219	151100	28712625	4650	4650	4650	4650	0
297	20241219	151000	28712625	4650	4650	4650	4650	0
298	20241219	150900	28712625	4650	4650	4650	4650	0
299	20241219	150800	28712625	4650	4650	4650	4650	0
300	20241219	150700	28712625	4650	4650	4650	4650	0
301	20241219	150600	28712625	4650	4650	4650	4650	0
302	20241219	150500	28712625	4650	4650	4650	4650	0
303	20241219	150400	28712625	4650	4650	4650	4650	0
304	20241219	150300	28712625	4650	4650	4650	4650	0
305	20241219	150200	28712625	4650	4650	4650	4650	0
306	20241219	150100	28712625	4650	4650	4650	4650	0
307	20241219	150000	28712625	4650	4650	4650	4650	1
308	20241219	145900	28707975	4650	4650	4650	4650	0
309	20241219	145800	28707975	4650	4650	4650	4650	1
310	20241219	145700	28703325	4620	4620	4620	4620	2
311	20241219	145600	28694085	4655	4655	4655	4655	0
312	20241219	145500	28694085	4655	4655	4655	4655	0
313	20241219	145400	28694085	4655	4655	4655	4655	0
314	20241219	145300	28694085	4655	4655	4655	4655	0
315	20241219	145200	28694085	4655	4655	4655	4655	0
316	20241219	145100	28694085	4655	4655	4655	4655	0
317	20241219	145000	28694085	4655	4655	4655	4655	0
318	20241219	144900	28694085	4655	4655	4655	4655	0
319	20241219	144800	28694085	4655	4655	4655	4655	1
320	20241219	144700	28689430	4620	4620	4620	4620	0
321	20241219	144600	28689430	4620	4620	4620	4620	64
322	20241219	144500	28393750	4655	4655	4655	4655	0
323	20241219	144400	28393750	4655	4655	4655	4655	0
324	20241219	144300	28393750	4655	4655	4655	4655	1
325	20241219	144200	28389095	4620	4620	4620	4620	0
326	20241219	144100	28389095	4620	4620	4620	4620	0
327	20241219	144000	28389095	4620	4625	4625	4620	167
328	20241219	143900	27617235	4625	4625	4625	4625	0
329	20241219	143800	27617235	4625	4625	4625	4625	36
330	20241219	143700	27450735	4600	4600	4600	4600	0
331	20241219	143600	27450735	4600	4630	4630	4600	1518
332	20241219	143500	20448975	4630	4630	4630	4630	0
333	20241219	143400	20448975	4630	4630	4630	4630	42
334	20241219	143300	20254515	4645	4645	4645	4645	100
335	20241219	143200	19790015	4655	4655	4655	4655	0
336	20241219	143100	19790015	4655	4655	4655	4655	0
337	20241219	143000	19790015	4655	4655	4655	4655	0
338	20241219	142900	19790015	4655	4655	4655	4655	0
339	20241219	142800	19790015	4655	4655	4655	4655	0
340	20241219	142700	19790015	4655	4655	4655	4655	0
341	20241219	142600	19790015	4655	4655	4655	4655	0
342	20241219	142500	19790015	4655	4655	4655	4655	0
343	20241219	142400	19790015	4655	4655	4655	4655	0
344	20241219	142300	19790015	4655	4655	4655	4655	0
345	20241219	142200	19790015	4655	4655	4655	4655	1
346	20241219	142100	19785360	4655	4655	4655	4655	0
347	20241219	142000	19785360	4655	4655	4655	4655	8
348	20241219	141900	19748120	4655	4655	4655	4655	0
349	20241219	141800	19748120	4655	4655	4655	4655	0
350	20241219	141700	19748120	4655	4655	4655	4655	0
351	20241219	141600	19748120	4655	4655	4655	4655	0
352	20241219	141500	19748120	4655	4655	4655	4655	0
353	20241219	141400	19748120	4655	4655	4655	4655	0
354	20241219	141300	19748120	4655	4655	4655	4655	0
355	20241219	141200	19748120	4655	4655	4655	4655	0
356	20241219	141100	19748120	4655	4655	4655	4655	0
357	20241219	141000	19748120	4655	4655	4655	4655	0
358	20241219	140900	19748120	4655	4655	4655	4655	0
359	20241219	140800	19748120	4655	4655	4655	4655	0
360	20241219	140700	19748120	4655	4655	4655	4655	0
361	20241219	140600	19748120	4655	4655	4655	4655	0
362	20241219	140500	19748120	4655	4655	4655	4655	0
363	20241219	140400	19748120	4655	4655	4655	4655	0
364	20241219	140300	19748120	4655	4655	4655	4655	0
365	20241219	140200	19748120	4655	4655	4655	4655	0
366	20241219	140100	19748120	4655	4655	4655	4655	0
367	20241219	140000	19748120	4655	4655	4655	4655	0
368	20241219	135900	19748120	4655	4655	4655	4655	0
369	20241219	135800	19748120	4655	4655	4655	4655	0
370	20241219	135700	19748120	4655	4655	4655	4655	0
371	20241219	135600	19748120	4655	4655	4655	4655	3
372	20241219	135500	19734155	4650	4650	4650	4650	0
373	20241219	135400	19734155	4650	4650	4650	4650	0
374	20241219	135300	19734155	4650	4650	4650	4650	0
375	20241219	135200	19734155	4650	4650	4650	4650	0
376	20241219	135100	19734155	4650	4650	4650	4650	0
377	20241219	135000	19734155	4650	4650	4650	4650	0
378	20241219	134900	19734155	4650	4650	4650	4650	0
379	20241219	134800	19734155	4650	4650	4650	4650	0
380	20241219	134700	19734155	4650	4650	4650	4650	0
381	20241219	134600	19734155	4650	4650	4650	4650	301
382	20241219	134500	18334505	4650	4650	4650	4650	0
383	20241219	134400	18334505	4650	4650	4650	4650	198
384	20241219	134300	17413805	4650	4650	4650	4650	0
385	20241219	134200	17413805	4650	4650	4650	4650	0
386	20241219	134100	17413805	4650	4650	4650	4650	0
387	20241219	134000	17413805	4650	4650	4650	4650	0
388	20241219	133900	17413805	4650	4650	4650	4650	0
389	20241219	133800	17413805	4650	4650	4650	4650	0
390	20241219	133700	17413805	4650	4650	4650	4650	0
391	20241219	133600	17413805	4650	4650	4650	4650	13
392	20241219	133500	17353355	4620	4620	4620	4620	0
393	20241219	133400	17353355	4620	4620	4620	4620	1
394	20241219	133300	17348735	4650	4650	4650	4650	0
395	20241219	133200	17348735	4650	4650	4650	4650	0
396	20241219	133100	17348735	4650	4650	4650	4650	0
397	20241219	133000	17348735	4650	4650	4650	4650	0
398	20241219	132900	17348735	4650	4645	4650	4645	5
399	20241219	132800	17325505	4650	4650	4650	4650	0
400	20241219	132700	17325505	4650	4650	4650	4650	0
401	20241219	132600	17325505	4650	4645	4650	4645	20
402	20241219	132500	17232600	4615	4615	4615	4615	0
403	20241219	132400	17232600	4615	4615	4615	4615	0
404	20241219	132300	17232600	4615	4615	4615	4615	33
405	20241219	132200	17080305	4650	4650	4650	4650	0
406	20241219	132100	17080305	4650	4650	4650	4650	1
407	20241219	132000	17075655	4645	4645	4645	4645	0
408	20241219	131900	17075655	4645	4645	4645	4645	0
409	20241219	131800	17075655	4645	4650	4650	4645	42
410	20241219	131700	16880465	4650	4650	4650	4650	64
411	20241219	131600	16582865	4650	4650	4650	4650	0
412	20241219	131500	16582865	4650	4650	4650	4650	0
413	20241219	131400	16582865	4650	4650	4650	4650	0
414	20241219	131300	16582865	4650	4635	4650	4635	88
415	20241219	131200	16174725	4635	4635	4635	4635	0
416	20241219	131100	16174725	4635	4635	4635	4635	0
417	20241219	131000	16174725	4635	4635	4635	4635	43
418	20241219	130900	15975420	4640	4640	4640	4640	0
419	20241219	130800	15975420	4640	4640	4640	4640	0
420	20241219	130700	15975420	4640	4640	4640	4640	0
421	20241219	130600	15975420	4640	4640	4640	4640	0
422	20241219	130500	15975420	4640	4640	4640	4640	0
423	20241219	130400	15975420	4640	4640	4640	4640	0
424	20241219	130300	15975420	4640	4640	4640	4640	0
425	20241219	130200	15975420	4640	4640	4640	4640	0
426	20241219	130100	15975420	4640	4640	4640	4640	0
427	20241219	130000	15975420	4640	4640	4640	4640	0
428	20241219	125900	15975420	4640	4640	4640	4640	0
429	20241219	125800	15975420	4640	4640	4640	4640	0
430	20241219	125700	15975420	4640	4640	4640	4640	0
431	20241219	125600	15975420	4640	4640	4640	4640	0
432	20241219	125500	15975420	4640	4640	4640	4640	0
433	20241219	125400	15975420	4640	4640	4640	4640	0
434	20241219	125300	15975420	4640	4640	4640	4640	0
435	20241219	125200	15975420	4640	4640	4640	4640	0
436	20241219	125100	15975420	4640	4640	4640	4640	0
437	20241219	125000	15975420	4640	4640	4640	4640	0
438	20241219	124900	15975420	4640	4640	4640	4640	1
439	20241219	124800	15970780	4610	4610	4610	4610	34
440	20241219	124700	15814040	4640	4640	4640	4640	0
441	20241219	124600	15814040	4640	4640	4640	4640	0
442	20241219	124500	15814040	4640	4640	4640	4640	0
443	20241219	124400	15814040	4640	4640	4640	4640	0
444	20241219	124300	15814040	4640	4640	4640	4640	0
445	20241219	124200	15814040	4640	4640	4640	4640	0
446	20241219	124100	15814040	4640	4640	4640	4640	0
447	20241219	124000	15814040	4640	4610	4640	4610	38
448	20241219	123900	15638800	4635	4610	4635	4610	857
449	20241219	123800	11687755	4640	4640	4640	4640	0
450	20241219	123700	11687755	4640	4640	4640	4640	0
451	20241219	123600	11687755	4640	4640	4640	4640	0
452	20241219	123500	11687755	4640	4640	4640	4640	0
453	20241219	123400	11687755	4640	4640	4640	4640	0
454	20241219	123300	11687755	4640	4640	4640	4640	0
455	20241219	123200	11687755	4640	4640	4640	4640	0
456	20241219	123100	11687755	4640	4640	4640	4640	0
457	20241219	123000	11687755	4640	4640	4640	4640	0
458	20241219	122900	11687755	4640	4640	4640	4640	0
459	20241219	122800	11687755	4640	4640	4640	4640	0
460	20241219	122700	11687755	4640	4640	4640	4640	0
461	20241219	122600	11687755	4640	4640	4640	4640	0
462	20241219	122500	11687755	4640	4640	4640	4640	1
463	20241219	122400	11683115	4615	4620	4620	4615	330
464	20241219	122300	10160110	4640	4640	4640	4640	112
465	20241219	122200	9640430	4640	4640	4640	4640	0
466	20241219	122100	9640430	4640	4640	4640	4640	0
467	20241219	122000	9640430	4640	4640	4640	4635	77
468	20241219	121900	9283330	4660	4660	4660	4660	0
469	20241219	121800	9283330	4660	4660	4660	4660	0
470	20241219	121700	9283330	4660	4660	4660	4660	0
471	20241219	121600	9283330	4660	4660	4660	4660	0
472	20241219	121500	9283330	4660	4660	4660	4660	0
473	20241219	121400	9283330	4660	4660	4660	4660	0
474	20241219	121300	9283330	4660	4660	4660	4660	0
475	20241219	121200	9283330	4660	4660	4660	4660	0
476	20241219	121100	9283330	4660	4660	4660	4660	0
477	20241219	121000	9283330	4660	4660	4660	4660	0
478	20241219	120900	9283330	4660	4660	4660	4660	0
479	20241219	120800	9283330	4660	4660	4660	4660	0
480	20241219	120700	9283330	4660	4660	4660	4660	0
481	20241219	120600	9283330	4660	4660	4660	4660	0
482	20241219	120500	9283330	4660	4660	4660	4655	60
483	20241219	120400	9003735	4635	4635	4635	4635	0
484	20241219	120300	9003735	4635	4635	4635	4635	39
485	20241219	120200	8822970	4660	4660	4660	4660	0
486	20241219	120100	8822970	4660	4660	4660	4660	0
487	20241219	120000	8822970	4660	4660	4660	4660	0
488	20241219	115900	8822970	4660	4660	4660	4660	0
489	20241219	115800	8822970	4660	4660	4660	4660	5
490	20241219	115700	8799670	4665	4665	4665	4665	0
491	20241219	115600	8799670	4665	4665	4665	4665	0
492	20241219	115500	8799670	4665	4665	4665	4665	0
493	20241219	115400	8799670	4665	4665	4665	4665	0
494	20241219	115300	8799670	4665	4665	4665	4665	1
495	20241219	115200	8795005	4665	4665	4665	4665	0
496	20241219	115100	8795005	4665	4665	4665	4665	0
497	20241219	115000	8795005	4665	4665	4665	4665	0
498	20241219	114900	8795005	4665	4665	4665	4665	0
499	20241219	114800	8795005	4665	4665	4665	4665	0
500	20241219	114700	8795005	4665	4665	4665	4665	0
501	20241219	114600	8795005	4665	4665	4665	4665	0
502	20241219	114500	8795005	4665	4665	4665	4665	1
503	20241219	114400	8790340	4665	4665	4665	4665	0
504	20241219	114300	8790340	4665	4665	4665	4665	0
505	20241219	114200	8790340	4665	4665	4665	4665	0
506	20241219	114100	8790340	4665	4665	4665	4665	0
507	20241219	114000	8790340	4665	4665	4665	4665	0
508	20241219	113900	8790340	4665	4665	4665	4665	0
509	20241219	113800	8790340	4665	4635	4665	4635	6
510	20241219	113700	8762470	4665	4665	4665	4665	1
511	20241219	113600	8757805	4635	4635	4635	4635	0
512	20241219	113500	8757805	4635	4660	4665	4635	31
513	20241219	113400	8613345	4660	4660	4660	4660	0
514	20241219	113300	8613345	4660	4660	4660	4660	0
515	20241219	113200	8613345	4660	4660	4660	4660	0
516	20241219	113100	8613345	4660	4660	4660	4660	0
517	20241219	113000	8613345	4660	4660	4660	4660	0
518	20241219	112900	8613345	4660	4660	4660	4660	0
519	20241219	112800	8613345	4660	4660	4660	4660	0
520	20241219	112700	8613345	4660	4660	4660	4660	0
521	20241219	112600	8613345	4660	4660	4660	4660	0
522	20241219	112500	8613345	4660	4660	4660	4660	0
523	20241219	112400	8613345	4660	4660	4660	4660	0
524	20241219	112300	8613345	4660	4660	4660	4660	8
525	20241219	112200	8576065	4670	4670	4670	4670	0
526	20241219	112100	8576065	4670	4670	4670	4670	0
527	20241219	112000	8576065	4670	4670	4670	4670	0
528	20241219	111900	8576065	4670	4670	4670	4670	0
529	20241219	111800	8576065	4670	4670	4670	4670	0
530	20241219	111700	8576065	4670	4670	4670	4670	0
531	20241219	111600	8576065	4670	4670	4670	4670	0
532	20241219	111500	8576065	4670	4670	4670	4670	5
533	20241219	111400	8552715	4670	4670	4670	4670	0
534	20241219	111300	8552715	4670	4670	4670	4670	0
535	20241219	111200	8552715	4670	4670	4670	4670	0
536	20241219	111100	8552715	4670	4670	4670	4670	0
537	20241219	111000	8552715	4670	4670	4670	4670	0
538	20241219	110900	8552715	4670	4670	4670	4670	0
539	20241219	110800	8552715	4670	4665	4670	4665	10
540	20241219	110700	8506020	4670	4670	4670	4670	0
541	20241219	110600	8506020	4670	4670	4670	4670	0
542	20241219	110500	8506020	4670	4670	4670	4670	0
543	20241219	110400	8506020	4670	4670	4670	4670	0
544	20241219	110300	8506020	4670	4670	4670	4670	0
545	20241219	110200	8506020	4670	4670	4670	4670	0
546	20241219	110100	8506020	4670	4670	4670	4670	0
547	20241219	110000	8506020	4670	4670	4670	4670	0
548	20241219	105900	8506020	4670	4670	4670	4670	0
549	20241219	105800	8506020	4670	4670	4670	4670	10
550	20241219	105700	8459320	4670	4670	4670	4670	0
551	20241219	105600	8459320	4670	4670	4670	4670	0
552	20241219	105500	8459320	4670	4670	4670	4670	0
553	20241219	105400	8459320	4670	4670	4670	4670	0
554	20241219	105300	8459320	4670	4665	4670	4665	64
555	20241219	105200	8160445	4670	4670	4670	4670	1
556	20241219	105100	8155775	4670	4670	4670	4670	0
557	20241219	105000	8155775	4670	4670	4670	4670	0
558	20241219	104900	8155775	4670	4670	4670	4670	0
559	20241219	104800	8155775	4670	4670	4670	4670	1
560	20241219	104700	8151105	4670	4670	4670	4670	0
561	20241219	104600	8151105	4670	4670	4670	4670	0
562	20241219	104500	8151105	4670	4670	4670	4670	0
563	20241219	104400	8151105	4670	4670	4670	4670	0
564	20241219	104300	8151105	4670	4670	4670	4670	0
565	20241219	104200	8151105	4670	4670	4670	4670	0
566	20241219	104100	8151105	4670	4670	4670	4665	4
567	20241219	104000	8132430	4630	4630	4630	4630	4
568	20241219	103900	8113910	4670	4670	4670	4670	0
569	20241219	103800	8113910	4670	4670	4670	4670	0
570	20241219	103700	8113910	4670	4670	4670	4670	0
571	20241219	103600	8113910	4670	4670	4670	4670	0
572	20241219	103500	8113910	4670	4670	4670	4670	0
573	20241219	103400	8113910	4670	4670	4670	4670	4
574	20241219	103300	8095230	4670	4650	4670	4650	101
575	20241219	103200	7625560	4670	4660	4670	4660	8
576	20241219	103100	7588240	4675	4675	4675	4675	0
577	20241219	103000	7588240	4675	4675	4675	4675	0
578	20241219	102900	7588240	4675	4675	4675	4675	1
579	20241219	102800	7583565	4630	4630	4630	4630	30
580	20241219	102700	7444665	4690	4690	4690	4690	0
581	20241219	102600	7444665	4690	4650	4690	4650	126
582	20241219	102500	6855750	4650	4650	4650	4650	0
583	20241219	102400	6855750	4650	4650	4650	4650	1
584	20241219	102300	6851100	4615	4620	4620	4615	700
585	20241219	102200	3620100	4650	4650	4650	4650	2
586	20241219	102100	3610800	4615	4635	4635	4615	476
587	20241219	102000	1410010	4680	4680	4680	4680	0
588	20241219	101900	1410010	4680	4680	4680	4680	0
589	20241219	101800	1410010	4680	4680	4680	4680	0
590	20241219	101700	1410010	4680	4680	4680	4680	0
591	20241219	101600	1410010	4680	4680	4680	4680	0
592	20241219	101500	1410010	4680	4680	4680	4680	0
593	20241219	101400	1410010	4680	4680	4680	4680	1
594	20241219	101300	1405330	4690	4690	4690	4690	0
595	20241219	101200	1405330	4690	4690	4690	4690	0
596	20241219	101100	1405330	4690	4690	4690	4690	0
597	20241219	101000	1405330	4690	4690	4690	4690	0
598	20241219	100900	1405330	4690	4690	4690	4690	0
599	20241219	100800	1405330	4690	4690	4690	4690	0
600	20241219	100700	1405330	4690	4690	4690	4690	0
601	20241219	100600	1405330	4690	4690	4690	4690	0
602	20241219	100500	1405330	4690	4690	4690	4690	0
603	20241219	100400	1405330	4690	4690	4690	4690	0
604	20241219	100300	1405330	4690	4690	4690	4685	20
605	20241219	100200	1311545	4615	4615	4615	4615	13
606	20241219	100100	1251550	4695	4695	4695	4695	0
607	20241219	100000	1251550	4695	4695	4695	4695	1
608	20241219	095900	1246855	4695	4695	4695	4695	0
609	20241219	095800	1246855	4695	4695	4695	4695	0
610	20241219	095700	1246855	4695	4695	4695	4695	0
611	20241219	095600	1246855	4695	4675	4695	4675	13
612	20241219	095500	1185940	4675	4675	4675	4675	0
613	20241219	095400	1185940	4675	4675	4675	4675	2
614	20241219	095300	1176590	4690	4665	4690	4600	122
615	20241219	095200	611785	4705	4705	4705	4705	0
616	20241219	095100	611785	4705	4705	4705	4705	0
617	20241219	095000	611785	4705	4705	4705	4705	0
618	20241219	094900	611785	4705	4705	4705	4705	0
619	20241219	094800	611785	4705	4705	4705	4705	0
620	20241219	094700	611785	4705	4705	4705	4705	0
621	20241219	094600	611785	4705	4705	4705	4705	0
622	20241219	094500	611785	4705	4705	4705	4705	0
623	20241219	094400	611785	4705	4705	4705	4705	0
624	20241219	094300	611785	4705	4705	4705	4705	0
625	20241219	094200	611785	4705	4705	4705	4705	0
626	20241219	094100	611785	4705	4705	4705	4705	0
627	20241219	094000	611785	4705	4705	4705	4705	0
628	20241219	093900	611785	4705	4705	4705	4705	0
629	20241219	093800	611785	4705	4705	4705	4705	0
630	20241219	093700	611785	4705	4705	4705	4705	0
631	20241219	093600	611785	4705	4705	4705	4705	0
632	20241219	093500	611785	4705	4705	4705	4705	0
633	20241219	093400	611785	4705	4705	4705	4705	0
634	20241219	093300	611785	4705	4705	4705	4705	0
635	20241219	093200	611785	4705	4705	4705	4705	2
636	20241219	093100	602375	4710	4710	4710	4710	0
637	20241219	093000	602375	4710	4710	4710	4710	0
638	20241219	092900	602375	4710	4710	4710	4710	0
639	20241219	092800	602375	4710	4710	4710	4710	0
640	20241219	092700	602375	4710	4710	4710	4710	0
641	20241219	092600	602375	4710	4710	4710	4710	0
642	20241219	092500	602375	4710	4710	4710	4710	0
643	20241219	092400	602375	4710	4710	4710	4710	0
644	20241219	092300	602375	4710	4710	4710	4710	0
645	20241219	092200	602375	4710	4710	4710	4710	0
646	20241219	092100	602375	4710	4710	4710	4710	0
647	20241219	092000	602375	4710	4710	4710	4710	0
648	20241219	091900	602375	4710	4710	4710	4710	0
649	20241219	091800	602375	4710	4710	4710	4710	0
650	20241219	091700	602375	4710	4705	4710	4705	10
651	20241219	091600	555295	4710	4705	4710	4705	10
652	20241219	091500	508235	4710	4710	4710	4710	0
653	20241219	091400	508235	4710	4710	4710	4710	0
654	20241219	091300	508235	4710	4710	4710	4710	0
655	20241219	091200	508235	4710	4705	4710	4705	2
656	20241219	091100	498820	4710	4710	4710	4710	1
657	20241219	091000	494110	4710	4710	4710	4710	4
658	20241219	090900	475270	4720	4720	4720	4720	0
659	20241219	090800	475270	4720	4720	4720	4720	0
660	20241219	090700	475270	4720	4700	4720	4700	10
661	20241219	090600	428190	4700	4700	4700	4700	0
662	20241219	090500	428190	4700	4700	4700	4700	7
663	20241219	090400	395290	4740	4740	4740	4740	0
664	20241219	090300	395290	4740	4740	4740	4740	0
665	20241219	090200	395290	4740	4655	4740	4600	70
666	20241219	090100	65660	4690	4690	4690	4690	5
667	20241219	090000	42210	4690	4690	4690	4690	9