KissMeData/115180/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202000	141197265	4465	4465	4465	4465	232
3	20241223	201900	141197265	4465	4465	4465	4465	0
4	20241223	201800	141197265	4465	4465	4465	4465	0
5	20241223	201700	141197265	4465	4465	4465	4465	0
6	20241223	201600	141197265	4465	4465	4465	4465	0
7	20241223	201500	141197265	4465	4465	4465	4465	0
8	20241223	201400	141197265	4465	4465	4465	4465	0
9	20241223	201300	141197265	4465	4465	4465	4465	0
10	20241223	201200	141197265	4465	4465	4465	4465	0
11	20241223	201100	141197265	4465	4465	4465	4465	0
12	20241223	201000	141197265	4465	4465	4465	4465	0
13	20241223	200900	141197265	4465	4465	4465	4465	0
14	20241223	200800	141197265	4465	4465	4465	4465	0
15	20241223	200700	141197265	4465	4465	4465	4465	0
16	20241223	200600	141197265	4465	4465	4465	4465	0
17	20241223	200500	141197265	4465	4465	4465	4465	0
18	20241223	200400	141197265	4465	4465	4465	4465	0
19	20241223	200300	141197265	4465	4465	4465	4465	0
20	20241223	200200	141197265	4465	4465	4465	4465	0
21	20241223	200100	141197265	4465	4465	4465	4465	0
22	20241223	200000	141197265	4465	4465	4465	4465	0
23	20241223	195900	141197265	4465	4465	4465	4465	0
24	20241223	195800	141197265	4465	4465	4465	4465	0
25	20241223	195700	141197265	4465	4465	4465	4465	0
26	20241223	195600	141197265	4465	4465	4465	4465	0
27	20241223	195500	141197265	4465	4465	4465	4465	0
28	20241223	195400	141197265	4465	4465	4465	4465	0
29	20241223	195300	141197265	4465	4465	4465	4465	0
30	20241223	195200	141197265	4465	4465	4465	4465	0
31	20241223	195100	141197265	4465	4465	4465	4465	0
32	20241223	195000	141197265	4465	4465	4465	4465	232
33	20241223	194900	141197265	4465	4465	4465	4465	0
34	20241223	194800	141197265	4465	4465	4465	4465	0
35	20241223	194700	141197265	4465	4465	4465	4465	0
36	20241223	194600	141197265	4465	4465	4465	4465	0
37	20241223	194500	141197265	4465	4465	4465	4465	0
38	20241223	194400	141197265	4465	4465	4465	4465	0
39	20241223	194300	141197265	4465	4465	4465	4465	0
40	20241223	194200	141197265	4465	4465	4465	4465	0
41	20241223	194100	141197265	4465	4465	4465	4465	0
42	20241223	194000	141197265	4465	4465	4465	4465	0
43	20241223	193900	141197265	4465	4465	4465	4465	0
44	20241223	193800	141197265	4465	4465	4465	4465	0
45	20241223	193700	141197265	4465	4465	4465	4465	0
46	20241223	193600	141197265	4465	4465	4465	4465	0
47	20241223	193500	141197265	4465	4465	4465	4465	0
48	20241223	193400	141197265	4465	4465	4465	4465	0
49	20241223	193300	141197265	4465	4465	4465	4465	0
50	20241223	193200	141197265	4465	4465	4465	4465	0
51	20241223	193100	141197265	4465	4465	4465	4465	0
52	20241223	193000	141197265	4465	4465	4465	4465	0
53	20241223	192900	141197265	4465	4465	4465	4465	0
54	20241223	192800	141197265	4465	4465	4465	4465	0
55	20241223	192700	141197265	4465	4465	4465	4465	0
56	20241223	192600	141197265	4465	4465	4465	4465	0
57	20241223	192500	141197265	4465	4465	4465	4465	0
58	20241223	192400	141197265	4465	4465	4465	4465	0
59	20241223	192300	141197265	4465	4465	4465	4465	0
60	20241223	192200	141197265	4465	4465	4465	4465	0
61	20241223	192100	141197265	4465	4465	4465	4465	0
62	20241223	192000	141197265	4465	4465	4465	4465	232
63	20241223	191900	141197265	4465	4465	4465	4465	0
64	20241223	191800	141197265	4465	4465	4465	4465	0
65	20241223	191700	141197265	4465	4465	4465	4465	0
66	20241223	191600	141197265	4465	4465	4465	4465	0
67	20241223	191500	141197265	4465	4465	4465	4465	0
68	20241223	191400	141197265	4465	4465	4465	4465	0
69	20241223	191300	141197265	4465	4465	4465	4465	0
70	20241223	191200	141197265	4465	4465	4465	4465	0
71	20241223	191100	141197265	4465	4465	4465	4465	0
72	20241223	191000	141197265	4465	4465	4465	4465	0
73	20241223	190900	141197265	4465	4465	4465	4465	0
74	20241223	190800	141197265	4465	4465	4465	4465	0
75	20241223	190700	141197265	4465	4465	4465	4465	0
76	20241223	190600	141197265	4465	4465	4465	4465	0
77	20241223	190500	141197265	4465	4465	4465	4465	0
78	20241223	190400	141197265	4465	4465	4465	4465	0
79	20241223	190300	141197265	4465	4465	4465	4465	0
80	20241223	190200	141197265	4465	4465	4465	4465	0
81	20241223	190100	141197265	4465	4465	4465	4465	0
82	20241223	190000	141197265	4465	4465	4465	4465	0
83	20241223	185900	141197265	4465	4465	4465	4465	0
84	20241223	185800	141197265	4465	4465	4465	4465	0
85	20241223	185700	141197265	4465	4465	4465	4465	0
86	20241223	185600	141197265	4465	4465	4465	4465	0
87	20241223	185500	141197265	4465	4465	4465	4465	0
88	20241223	185400	141197265	4465	4465	4465	4465	0
89	20241223	185300	141197265	4465	4465	4465	4465	0
90	20241223	185200	141197265	4465	4465	4465	4465	0
91	20241223	185100	141197265	4465	4465	4465	4465	0
92	20241223	185000	141197265	4465	4465	4465	4465	232
93	20241223	184900	141197265	4465	4465	4465	4465	0
94	20241223	184800	141197265	4465	4465	4465	4465	0
95	20241223	184700	141197265	4465	4465	4465	4465	0
96	20241223	184600	141197265	4465	4465	4465	4465	0
97	20241223	184500	141197265	4465	4465	4465	4465	0
98	20241223	184400	141197265	4465	4465	4465	4465	0
99	20241223	184300	141197265	4465	4465	4465	4465	0
100	20241223	184200	141197265	4465	4465	4465	4465	0
101	20241223	184100	141197265	4465	4465	4465	4465	0
102	20241223	184000	141197265	4465	4465	4465	4465	0
103	20241223	183900	141197265	4465	4465	4465	4465	0
104	20241223	183800	141197265	4465	4465	4465	4465	0
105	20241223	183700	141197265	4465	4465	4465	4465	0
106	20241223	183600	141197265	4465	4465	4465	4465	0
107	20241223	183500	141197265	4465	4465	4465	4465	0
108	20241223	183400	141197265	4465	4465	4465	4465	0
109	20241223	183300	141197265	4465	4465	4465	4465	0
110	20241223	183200	141197265	4465	4465	4465	4465	0
111	20241223	183100	141197265	4465	4465	4465	4465	0
112	20241223	183000	141197265	4465	4465	4465	4465	0
113	20241223	182900	141197265	4465	4465	4465	4465	0
114	20241223	182800	141197265	4465	4465	4465	4465	0
115	20241223	182700	141197265	4465	4465	4465	4465	0
116	20241223	182600	141197265	4465	4465	4465	4465	0
117	20241223	182500	141197265	4465	4465	4465	4465	0
118	20241223	182400	141197265	4465	4465	4465	4465	0
119	20241223	182300	141197265	4465	4465	4465	4465	0
120	20241223	182200	141197265	4465	4465	4465	4465	0
121	20241223	182100	141197265	4465	4465	4465	4465	0
122	20241223	182000	141197265	4465	4465	4465	4465	232
123	20241223	181900	141197265	4465	4465	4465	4465	0
124	20241223	181800	141197265	4465	4465	4465	4465	0
125	20241223	181700	141197265	4465	4465	4465	4465	0
126	20241223	181600	141197265	4465	4465	4465	4465	0
127	20241223	181500	141197265	4465	4465	4465	4465	0
128	20241223	181400	141197265	4465	4465	4465	4465	0
129	20241223	181300	141197265	4465	4465	4465	4465	0
130	20241223	181200	141197265	4465	4465	4465	4465	0
131	20241223	181100	141197265	4465	4465	4465	4465	0
132	20241223	181000	141197265	4465	4465	4465	4465	0
133	20241223	180900	141197265	4465	4465	4465	4465	0
134	20241223	180800	141197265	4465	4465	4465	4465	0
135	20241223	180700	141197265	4465	4465	4465	4465	0
136	20241223	180600	141197265	4465	4465	4465	4465	0
137	20241223	180500	141197265	4465	4465	4465	4465	0
138	20241223	180400	141197265	4465	4465	4465	4465	0
139	20241223	180300	141197265	4465	4465	4465	4465	0
140	20241223	180200	141197265	4465	4465	4465	4465	0
141	20241223	180100	141197265	4465	4465	4465	4465	0
142	20241223	180000	141197265	4465	4465	4465	4465	0
143	20241223	175900	141197265	4465	4465	4465	4465	0
144	20241223	175800	141197265	4465	4465	4465	4465	0
145	20241223	175700	141197265	4465	4465	4465	4465	0
146	20241223	175600	141197265	4465	4465	4465	4465	0
147	20241223	175500	141197265	4465	4465	4465	4465	0
148	20241223	175400	141197265	4465	4465	4465	4465	0
149	20241223	175300	141197265	4465	4465	4465	4465	0
150	20241223	175200	141197265	4465	4465	4465	4465	0
151	20241223	175100	141197265	4465	4465	4465	4465	0
152	20241223	175000	141197265	4465	4465	4465	4465	232
153	20241223	174900	141197265	4465	4465	4465	4465	0
154	20241223	174800	141197265	4465	4465	4465	4465	0
155	20241223	174700	141197265	4465	4465	4465	4465	0
156	20241223	174600	141197265	4465	4465	4465	4465	0
157	20241223	174500	141197265	4465	4465	4465	4465	0
158	20241223	174400	141197265	4465	4465	4465	4465	0
159	20241223	174300	141197265	4465	4465	4465	4465	0
160	20241223	174200	141197265	4465	4465	4465	4465	0
161	20241223	174100	141197265	4465	4465	4465	4465	0
162	20241223	174000	141197265	4465	4465	4465	4465	0
163	20241223	173900	141197265	4465	4465	4465	4465	0
164	20241223	173800	141197265	4465	4465	4465	4465	0
165	20241223	173700	141197265	4465	4465	4465	4465	0
166	20241223	173600	141197265	4465	4465	4465	4465	0
167	20241223	173500	141197265	4465	4465	4465	4465	0
168	20241223	173400	141197265	4465	4465	4465	4465	0
169	20241223	173300	141197265	4465	4465	4465	4465	0
170	20241223	173200	141197265	4465	4465	4465	4465	0
171	20241223	173100	141197265	4465	4465	4465	4465	0
172	20241223	173000	141197265	4465	4465	4465	4465	0
173	20241223	172900	141197265	4465	4465	4465	4465	0
174	20241223	172800	141197265	4465	4465	4465	4465	0
175	20241223	172700	141197265	4465	4465	4465	4465	0
176	20241223	172600	141197265	4465	4465	4465	4465	0
177	20241223	172500	141197265	4465	4465	4465	4465	0
178	20241223	172400	141197265	4465	4465	4465	4465	0
179	20241223	172300	141197265	4465	4465	4465	4465	0
180	20241223	172200	141197265	4465	4465	4465	4465	0
181	20241223	172100	141197265	4465	4465	4465	4465	0
182	20241223	172000	141197265	4465	4465	4465	4465	232
183	20241223	171900	141197265	4465	4465	4465	4465	0
184	20241223	171800	141197265	4465	4465	4465	4465	0
185	20241223	171700	141197265	4465	4465	4465	4465	0
186	20241223	171600	141197265	4465	4465	4465	4465	0
187	20241223	171500	141197265	4465	4465	4465	4465	0
188	20241223	171400	141197265	4465	4465	4465	4465	0
189	20241223	171300	141197265	4465	4465	4465	4465	0
190	20241223	171200	141197265	4465	4465	4465	4465	0
191	20241223	171100	141197265	4465	4465	4465	4465	0
192	20241223	171000	141197265	4465	4465	4465	4465	0
193	20241223	170900	141197265	4465	4465	4465	4465	0
194	20241223	170800	141197265	4465	4465	4465	4465	0
195	20241223	170700	141197265	4465	4465	4465	4465	0
196	20241223	170600	141197265	4465	4465	4465	4465	0
197	20241223	170500	141197265	4465	4465	4465	4465	0
198	20241223	170400	141197265	4465	4465	4465	4465	0
199	20241223	170300	141197265	4465	4465	4465	4465	0
200	20241223	170200	141197265	4465	4465	4465	4465	0
201	20241223	170100	141197265	4465	4465	4465	4465	0
202	20241223	170000	141197265	4465	4465	4465	4465	0
203	20241223	165900	141197265	4465	4465	4465	4465	0
204	20241223	165800	141197265	4465	4465	4465	4465	0
205	20241223	165700	141197265	4465	4465	4465	4465	0
206	20241223	165600	141197265	4465	4465	4465	4465	0
207	20241223	165500	141197265	4465	4465	4465	4465	0
208	20241223	165400	141197265	4465	4465	4465	4465	0
209	20241223	165300	141197265	4465	4465	4465	4465	0
210	20241223	165200	141197265	4465	4465	4465	4465	0
211	20241223	165100	141197265	4465	4465	4465	4465	0
212	20241223	165000	141197265	4465	4465	4465	4465	232
213	20241223	164900	141197265	4465	4465	4465	4465	0
214	20241223	164800	141197265	4465	4465	4465	4465	0
215	20241223	164700	141197265	4465	4465	4465	4465	0
216	20241223	164600	141197265	4465	4465	4465	4465	0
217	20241223	164500	141197265	4465	4465	4465	4465	0
218	20241223	164400	141197265	4465	4465	4465	4465	0
219	20241223	164300	141197265	4465	4465	4465	4465	0
220	20241223	164200	141197265	4465	4465	4465	4465	0
221	20241223	164100	141197265	4465	4465	4465	4465	0
222	20241223	164000	141197265	4465	4465	4465	4465	0
223	20241223	163900	141197265	4465	4465	4465	4465	0
224	20241223	163800	141197265	4465	4465	4465	4465	0
225	20241223	163700	141197265	4465	4465	4465	4465	0
226	20241223	163600	141197265	4465	4465	4465	4465	0
227	20241223	163500	141197265	4465	4465	4465	4465	0
228	20241223	163400	141197265	4465	4465	4465	4465	0
229	20241223	163300	141197265	4465	4465	4465	4465	0
230	20241223	163200	141197265	4465	4465	4465	4465	0
231	20241223	163100	141197265	4465	4465	4465	4465	0
232	20241223	163000	141197265	4465	4465	4465	4465	0
233	20241223	162900	141197265	4465	4465	4465	4465	0
234	20241223	162800	141197265	4465	4465	4465	4465	0
235	20241223	162700	141197265	4465	4465	4465	4465	0
236	20241223	162600	141197265	4465	4465	4465	4465	0
237	20241223	162500	141197265	4465	4465	4465	4465	0
238	20241223	162400	141197265	4465	4465	4465	4465	0
239	20241223	162300	141197265	4465	4465	4465	4465	0
240	20241223	162200	141197265	4465	4465	4465	4465	0
241	20241223	162100	141197265	4465	4465	4465	4465	0
242	20241223	162000	141197265	4465	4465	4465	4465	232
243	20241223	161900	141197265	4465	4465	4465	4465	0
244	20241223	161800	141197265	4465	4465	4465	4465	0
245	20241223	161700	141197265	4465	4465	4465	4465	0
246	20241223	161600	141197265	4465	4465	4465	4465	0
247	20241223	161500	141197265	4465	4465	4465	4465	0
248	20241223	161400	141197265	4465	4465	4465	4465	0
249	20241223	161300	141197265	4465	4465	4465	4465	0
250	20241223	161200	141197265	4465	4465	4465	4465	0
251	20241223	161100	141197265	4465	4465	4465	4465	0
252	20241223	161000	141197265	4465	4465	4465	4465	0
253	20241223	160900	141197265	4465	4465	4465	4465	0
254	20241223	160800	141197265	4465	4465	4465	4465	0
255	20241223	160700	141197265	4465	4465	4465	4465	0
256	20241223	160600	141197265	4465	4465	4465	4465	0
257	20241223	160500	141197265	4465	4465	4465	4465	0
258	20241223	160400	141197265	4465	4465	4465	4465	0
259	20241223	160300	141197265	4465	4465	4465	4465	0
260	20241223	160200	141197265	4465	4465	4465	4465	0
261	20241223	160100	141197265	4465	4465	4465	4465	0
262	20241223	160000	141197265	4465	4465	4465	4465	0
263	20241223	155900	141197265	4465	4465	4465	4465	0
264	20241223	155800	141197265	4465	4465	4465	4465	0
265	20241223	155700	141197265	4465	4465	4465	4465	0
266	20241223	155600	141197265	4465	4465	4465	4465	0
267	20241223	155500	141197265	4465	4465	4465	4465	0
268	20241223	155400	141197265	4465	4465	4465	4465	0
269	20241223	155300	141197265	4465	4465	4465	4465	0
270	20241223	155200	141197265	4465	4465	4465	4465	0
271	20241223	155100	141197265	4465	4465	4465	4465	0
272	20241223	155000	141197265	4465	4465	4465	4465	232
273	20241223	154900	141197265	4465	4465	4465	4465	0
274	20241223	154800	141197265	4465	4465	4465	4465	0
275	20241223	154700	141197265	4465	4465	4465	4465	0
276	20241223	154600	141197265	4465	4465	4465	4465	0
277	20241223	154500	141197265	4465	4465	4465	4465	0
278	20241223	154400	141197265	4465	4465	4465	4465	0
279	20241223	154300	141197265	4465	4465	4465	4465	0
280	20241223	154200	141197265	4465	4465	4465	4465	0
281	20241223	154100	141197265	4465	4465	4465	4465	0
282	20241223	154000	141197265	4465	4465	4465	4465	0
283	20241223	153900	141197265	4465	4465	4465	4465	0
284	20241223	153800	141197265	4465	4465	4465	4465	0
285	20241223	153700	141197265	4465	4465	4465	4465	0
286	20241223	153600	141197265	4465	4465	4465	4465	0
287	20241223	153500	141197265	4465	4465	4465	4465	0
288	20241223	153400	141197265	4465	4465	4465	4465	0
289	20241223	153300	141197265	4465	4465	4465	4465	0
290	20241223	153200	141197265	4465	4465	4465	4465	0
291	20241223	153100	141197265	4465	4465	4465	4465	0
292	20241223	153000	141197265	4465	4465	4465	4465	232
293	20241223	152900	140161385	4465	4465	4465	4465	0
294	20241223	152800	140161385	4465	4465	4465	4465	0
295	20241223	152700	140161385	4465	4465	4465	4465	0
296	20241223	152600	140161385	4465	4465	4465	4465	0
297	20241223	152500	140161385	4465	4465	4465	4465	0
298	20241223	152400	140161385	4465	4465	4465	4465	0
299	20241223	152300	140161385	4465	4465	4465	4465	0
300	20241223	152200	140161385	4465	4465	4465	4465	0
301	20241223	152100	140161385	4465	4465	4465	4465	0
302	20241223	152000	140161385	4465	4465	4465	4465	0
303	20241223	151900	140161385	4465	4400	4465	4400	1000
304	20241223	151800	135738775	4425	4425	4425	4425	0
305	20241223	151700	135738775	4425	4405	4425	4405	10
306	20241223	151600	135694685	4405	4370	4405	4310	2202
307	20241223	151500	126140875	4370	4370	4370	4370	0
308	20241223	151400	126140875	4370	4370	4370	4370	0
309	20241223	151300	126140875	4370	4370	4370	4370	0
310	20241223	151200	126140875	4370	4370	4370	4370	1093
311	20241223	151100	121364465	4365	4365	4365	4365	152
312	20241223	151000	120700985	4365	4365	4365	4365	435
313	20241223	150900	118802210	4365	4365	4365	4365	0
314	20241223	150800	118802210	4365	4365	4365	4365	239
315	20241223	150700	117758975	4365	4365	4365	4365	0
316	20241223	150600	117758975	4365	4365	4365	4365	2
317	20241223	150500	117750245	4330	4330	4330	4330	0
318	20241223	150400	117750245	4330	4330	4330	4330	0
319	20241223	150300	117750245	4330	4380	4380	4330	2398
320	20241223	150200	107342325	4380	4380	4380	4380	89
321	20241223	150100	106952505	4380	4380	4385	4380	14
322	20241223	150000	106891165	4375	4375	4375	4375	0
323	20241223	145900	106891165	4375	4375	4375	4375	0
324	20241223	145800	106891165	4375	4375	4375	4375	0
325	20241223	145700	106891165	4375	4375	4375	4375	0
326	20241223	145600	106891165	4375	4375	4375	4375	0
327	20241223	145500	106891165	4375	4375	4375	4375	10
328	20241223	145400	106847415	4375	4375	4375	4375	0
329	20241223	145300	106847415	4375	4375	4375	4375	0
330	20241223	145200	106847415	4375	4375	4375	4375	0
331	20241223	145100	106847415	4375	4375	4375	4375	0
332	20241223	145000	106847415	4375	4375	4375	4375	0
333	20241223	144900	106847415	4375	4375	4375	4375	0
334	20241223	144800	106847415	4375	4375	4375	4375	0
335	20241223	144700	106847415	4375	4375	4375	4375	41
336	20241223	144600	106668040	4370	4370	4370	4370	0
337	20241223	144500	106668040	4370	4370	4370	4370	0
338	20241223	144400	106668040	4370	4370	4370	4370	1
339	20241223	144300	106663670	4410	4410	4410	4410	0
340	20241223	144200	106663670	4410	4410	4410	4410	0
341	20241223	144100	106663670	4410	4410	4410	4410	0
342	20241223	144000	106663670	4410	4410	4410	4410	1
343	20241223	143900	106659260	4370	4370	4370	4370	258
344	20241223	143800	105531800	4385	4385	4385	4385	0
345	20241223	143700	105531800	4385	4385	4385	4385	0
346	20241223	143600	105531800	4385	4385	4385	4385	0
347	20241223	143500	105531800	4385	4385	4385	4385	0
348	20241223	143400	105531800	4385	4380	4385	4370	1196
349	20241223	143300	100304855	4400	4395	4400	4375	1150
350	20241223	143200	95258115	4400	4410	4410	4390	400
351	20241223	143100	93498835	4435	4435	4435	4435	1
352	20241223	143000	93494400	4435	4435	4435	4435	0
353	20241223	142900	93494400	4435	4435	4435	4435	1
354	20241223	142800	93489965	4405	4405	4405	4405	0
355	20241223	142700	93489965	4405	4430	4430	4395	620
356	20241223	142600	90756070	4465	4465	4465	4465	0
357	20241223	142500	90756070	4465	4465	4465	4465	0
358	20241223	142400	90756070	4465	4465	4465	4465	0
359	20241223	142300	90756070	4465	4465	4465	4465	0
360	20241223	142200	90756070	4465	4465	4465	4465	0
361	20241223	142100	90756070	4465	4465	4465	4465	0
362	20241223	142000	90756070	4465	4465	4465	4465	0
363	20241223	141900	90756070	4465	4465	4465	4465	0
364	20241223	141800	90756070	4465	4465	4465	4465	1
365	20241223	141700	90751605	4465	4465	4465	4465	0
366	20241223	141600	90751605	4465	4465	4465	4465	0
367	20241223	141500	90751605	4465	4465	4465	4465	0
368	20241223	141400	90751605	4465	4465	4465	4465	0
369	20241223	141300	90751605	4465	4465	4465	4465	0
370	20241223	141200	90751605	4465	4465	4465	4465	1
371	20241223	141100	90747140	4470	4470	4470	4470	1
372	20241223	141000	90742670	4480	4480	4480	4480	0
373	20241223	140900	90742670	4480	4480	4480	4480	0
374	20241223	140800	90742670	4480	4480	4480	4480	0
375	20241223	140700	90742670	4480	4480	4480	4480	0
376	20241223	140600	90742670	4480	4475	4480	4475	134
377	20241223	140500	90142405	4485	4485	4485	4485	0
378	20241223	140400	90142405	4485	4485	4485	4485	0
379	20241223	140300	90142405	4485	4485	4485	4485	0
380	20241223	140200	90142405	4485	4485	4485	4485	0
381	20241223	140100	90142405	4485	4485	4485	4485	0
382	20241223	140000	90142405	4485	4485	4485	4485	0
383	20241223	135900	90142405	4485	4485	4485	4485	3
384	20241223	135800	90128950	4490	4490	4490	4490	144
385	20241223	135700	89482390	4490	4485	4490	4485	143
386	20241223	135600	88840375	4490	4450	4490	4450	4882
387	20241223	135500	67061585	4445	4445	4445	4445	11
388	20241223	135400	67012690	4440	4385	4440	4385	3063
389	20241223	135300	53499320	4380	4380	4380	4380	0
390	20241223	135200	53499320	4380	4380	4380	4380	0
391	20241223	135100	53499320	4380	4380	4380	4380	0
392	20241223	135000	53499320	4380	4375	4380	4375	386
393	20241223	134900	51808940	4370	4370	4370	4370	0
394	20241223	134800	51808940	4370	4370	4370	4370	228
395	20241223	134700	50812580	4330	4355	4355	4330	1138
396	20241223	134600	45874100	4365	4365	4365	4365	0
397	20241223	134500	45874100	4365	4365	4365	4365	0
398	20241223	134400	45874100	4365	4365	4365	4365	0
399	20241223	134300	45874100	4365	4365	4365	4365	0
400	20241223	134200	45874100	4365	4365	4365	4365	0
401	20241223	134100	45874100	4365	4365	4365	4365	0
402	20241223	134000	45874100	4365	4365	4365	4365	0
403	20241223	133900	45874100	4365	4365	4365	4365	0
404	20241223	133800	45874100	4365	4365	4365	4365	0
405	20241223	133700	45874100	4365	4365	4365	4365	0
406	20241223	133600	45874100	4365	4365	4365	4365	0
407	20241223	133500	45874100	4365	4370	4370	4365	182
408	20241223	133400	45079620	4365	4365	4365	4365	11
409	20241223	133300	45031605	4365	4365	4365	4365	0
410	20241223	133200	45031605	4365	4365	4365	4365	0
411	20241223	133100	45031605	4365	4365	4365	4365	0
412	20241223	133000	45031605	4365	4365	4365	4365	0
413	20241223	132900	45031605	4365	4365	4365	4365	0
414	20241223	132800	45031605	4365	4365	4365	4365	0
415	20241223	132700	45031605	4365	4365	4365	4365	0
416	20241223	132600	45031605	4365	4365	4365	4365	0
417	20241223	132500	45031605	4365	4365	4365	4365	100
418	20241223	132400	44595105	4365	4365	4365	4365	0
419	20241223	132300	44595105	4365	4365	4365	4365	0
420	20241223	132200	44595105	4365	4365	4365	4365	0
421	20241223	132100	44595105	4365	4365	4365	4365	0
422	20241223	132000	44595105	4365	4365	4365	4365	0
423	20241223	131900	44595105	4365	4365	4365	4365	0
424	20241223	131800	44595105	4365	4365	4365	4365	0
425	20241223	131700	44595105	4365	4365	4365	4365	200
426	20241223	131600	43722105	4365	4365	4365	4365	0
427	20241223	131500	43722105	4365	4365	4365	4365	0
428	20241223	131400	43722105	4365	4365	4365	4365	0
429	20241223	131300	43722105	4365	4365	4365	4365	0
430	20241223	131200	43722105	4365	4365	4365	4365	0
431	20241223	131100	43722105	4365	4365	4365	4365	0
432	20241223	131000	43722105	4365	4365	4365	4365	0
433	20241223	130900	43722105	4365	4350	4365	4350	1153
434	20241223	130800	38692465	4350	4350	4350	4350	0
435	20241223	130700	38692465	4350	4350	4350	4350	0
436	20241223	130600	38692465	4350	4350	4350	4350	0
437	20241223	130500	38692465	4350	4350	4350	4350	0
438	20241223	130400	38692465	4350	4350	4350	4350	158
439	20241223	130300	38005165	4360	4360	4360	4360	0
440	20241223	130200	38005165	4360	4360	4360	4360	0
441	20241223	130100	38005165	4360	4360	4360	4360	0
442	20241223	130000	38005165	4360	4360	4360	4360	0
443	20241223	125900	38005165	4360	4360	4360	4360	0
444	20241223	125800	38005165	4360	4360	4360	4360	0
445	20241223	125700	38005165	4360	4360	4360	4360	0
446	20241223	125600	38005165	4360	4360	4360	4360	0
447	20241223	125500	38005165	4360	4360	4360	4360	0
448	20241223	125400	38005165	4360	4360	4360	4360	0
449	20241223	125300	38005165	4360	4360	4360	4360	0
450	20241223	125200	38005165	4360	4360	4360	4360	0
451	20241223	125100	38005165	4360	4360	4360	4360	0
452	20241223	125000	38005165	4360	4360	4360	4360	0
453	20241223	124900	38005165	4360	4360	4360	4360	0
454	20241223	124800	38005165	4360	4360	4360	4360	0
455	20241223	124700	38005165	4360	4360	4360	4360	0
456	20241223	124600	38005165	4360	4360	4360	4360	0
457	20241223	124500	38005165	4360	4360	4360	4360	0
458	20241223	124400	38005165	4360	4360	4360	4360	0
459	20241223	124300	38005165	4360	4360	4360	4360	0
460	20241223	124200	38005165	4360	4360	4360	4360	0
461	20241223	124100	38005165	4360	4360	4360	4360	0
462	20241223	124000	38005165	4360	4360	4360	4360	0
463	20241223	123900	38005165	4360	4360	4360	4360	0
464	20241223	123800	38005165	4360	4360	4360	4360	0
465	20241223	123700	38005165	4360	4360	4360	4360	0
466	20241223	123600	38005165	4360	4360	4360	4360	0
467	20241223	123500	38005165	4360	4360	4360	4360	0
468	20241223	123400	38005165	4360	4355	4360	4355	2
469	20241223	123300	37996450	4360	4360	4360	4360	0
470	20241223	123200	37996450	4360	4360	4360	4360	0
471	20241223	123100	37996450	4360	4360	4360	4360	1
472	20241223	123000	37992090	4360	4360	4360	4360	0
473	20241223	122900	37992090	4360	4360	4360	4360	56
474	20241223	122800	37747930	4360	4360	4360	4360	24
475	20241223	122700	37643290	4360	4360	4360	4360	8
476	20241223	122600	37608410	4360	4360	4360	4360	0
477	20241223	122500	37608410	4360	4360	4360	4360	100
478	20241223	122400	37172410	4365	4365	4365	4365	0
479	20241223	122300	37172410	4365	4365	4365	4365	0
480	20241223	122200	37172410	4365	4365	4365	4365	0
481	20241223	122100	37172410	4365	4365	4365	4365	0
482	20241223	122000	37172410	4365	4365	4365	4365	0
483	20241223	121900	37172410	4365	4365	4365	4365	0
484	20241223	121800	37172410	4365	4365	4365	4365	0
485	20241223	121700	37172410	4365	4365	4365	4365	0
486	20241223	121600	37172410	4365	4365	4365	4365	1
487	20241223	121500	37168045	4360	4360	4360	4360	0
488	20241223	121400	37168045	4360	4360	4360	4360	30
489	20241223	121300	37037245	4360	4360	4360	4360	0
490	20241223	121200	37037245	4360	4360	4360	4360	0
491	20241223	121100	37037245	4360	4360	4360	4360	0
492	20241223	121000	37037245	4360	4360	4360	4360	0
493	20241223	120900	37037245	4360	4360	4360	4360	0
494	20241223	120800	37037245	4360	4360	4360	4360	0
495	20241223	120700	37037245	4360	4360	4360	4360	0
496	20241223	120600	37037245	4360	4360	4360	4360	0
497	20241223	120500	37037245	4360	4360	4360	4360	0
498	20241223	120400	37037245	4360	4360	4360	4360	0
499	20241223	120300	37037245	4360	4360	4360	4360	50
500	20241223	120200	36819245	4360	4360	4360	4360	0
501	20241223	120100	36819245	4360	4360	4360	4360	0
502	20241223	120000	36819245	4360	4360	4360	4360	0
503	20241223	115900	36819245	4360	4360	4360	4360	0
504	20241223	115800	36819245	4360	4360	4360	4360	0
505	20241223	115700	36819245	4360	4360	4360	4360	0
506	20241223	115600	36819245	4360	4360	4360	4360	0
507	20241223	115500	36819245	4360	4360	4360	4360	0
508	20241223	115400	36819245	4360	4360	4360	4360	0
509	20241223	115300	36819245	4360	4360	4360	4360	0
510	20241223	115200	36819245	4360	4360	4360	4360	0
511	20241223	115100	36819245	4360	4360	4360	4360	0
512	20241223	115000	36819245	4360	4360	4360	4360	0
513	20241223	114900	36819245	4360	4360	4360	4360	0
514	20241223	114800	36819245	4360	4360	4360	4360	0
515	20241223	114700	36819245	4360	4360	4360	4360	0
516	20241223	114600	36819245	4360	4360	4360	4360	0
517	20241223	114500	36819245	4360	4360	4360	4360	0
518	20241223	114400	36819245	4360	4360	4360	4360	2
519	20241223	114300	36810525	4335	4335	4335	4335	0
520	20241223	114200	36810525	4335	4335	4335	4335	0
521	20241223	114100	36810525	4335	4335	4335	4335	0
522	20241223	114000	36810525	4335	4335	4335	4335	0
523	20241223	113900	36810525	4335	4335	4335	4335	0
524	20241223	113800	36810525	4335	4335	4335	4335	0
525	20241223	113700	36810525	4335	4335	4335	4335	0
526	20241223	113600	36810525	4335	4335	4335	4335	0
527	20241223	113500	36810525	4335	4335	4335	4335	0
528	20241223	113400	36810525	4335	4335	4335	4335	0
529	20241223	113300	36810525	4335	4335	4335	4335	0
530	20241223	113200	36810525	4335	4335	4335	4335	0
531	20241223	113100	36810525	4335	4335	4335	4335	0
532	20241223	113000	36810525	4335	4335	4335	4335	33
533	20241223	112900	36667470	4325	4325	4325	4325	0
534	20241223	112800	36667470	4325	4325	4325	4325	0
535	20241223	112700	36667470	4325	4325	4325	4325	0
536	20241223	112600	36667470	4325	4325	4325	4325	0
537	20241223	112500	36667470	4325	4325	4325	4325	0
538	20241223	112400	36667470	4325	4325	4325	4325	0
539	20241223	112300	36667470	4325	4325	4325	4325	0
540	20241223	112200	36667470	4325	4325	4325	4325	0
541	20241223	112100	36667470	4325	4325	4325	4325	0
542	20241223	112000	36667470	4325	4325	4325	4325	0
543	20241223	111900	36667470	4325	4325	4325	4325	0
544	20241223	111800	36667470	4325	4325	4325	4325	0
545	20241223	111700	36667470	4325	4325	4325	4325	0
546	20241223	111600	36667470	4325	4350	4350	4325	1167
547	20241223	111500	31591270	4320	4350	4350	4320	719
548	20241223	111400	28483905	4350	4350	4350	4325	11
549	20241223	111300	28436080	4350	4350	4350	4350	6
550	20241223	111200	28409980	4350	4350	4350	4350	0
551	20241223	111100	28409980	4350	4350	4350	4350	0
552	20241223	111000	28409980	4350	4350	4350	4350	0
553	20241223	110900	28409980	4350	4350	4350	4350	0
554	20241223	110800	28409980	4350	4350	4350	4350	0
555	20241223	110700	28409980	4350	4350	4350	4350	0
556	20241223	110600	28409980	4350	4350	4350	4350	0
557	20241223	110500	28409980	4350	4350	4350	4350	0
558	20241223	110400	28409980	4350	4350	4350	4350	0
559	20241223	110300	28409980	4350	4350	4350	4350	0
560	20241223	110200	28409980	4350	4350	4350	4350	0
561	20241223	110100	28409980	4350	4350	4350	4350	0
562	20241223	110000	28409980	4350	4350	4350	4350	0
563	20241223	105900	28409980	4350	4350	4350	4350	4
564	20241223	105800	28392580	4350	4350	4350	4350	0
565	20241223	105700	28392580	4350	4350	4350	4350	0
566	20241223	105600	28392580	4350	4350	4350	4350	0
567	20241223	105500	28392580	4350	4350	4350	4350	0
568	20241223	105400	28392580	4350	4350	4350	4350	0
569	20241223	105300	28392580	4350	4350	4350	4350	0
570	20241223	105200	28392580	4350	4350	4350	4350	0
571	20241223	105100	28392580	4350	4350	4350	4350	1
572	20241223	105000	28388230	4350	4350	4350	4350	0
573	20241223	104900	28388230	4350	4350	4350	4350	0
574	20241223	104800	28388230	4350	4350	4350	4350	21
575	20241223	104700	28296880	4320	4320	4320	4320	0
576	20241223	104600	28296880	4320	4320	4320	4320	0
577	20241223	104500	28296880	4320	4320	4320	4320	0
578	20241223	104400	28296880	4320	4320	4320	4320	0
579	20241223	104300	28296880	4320	4320	4320	4320	0
580	20241223	104200	28296880	4320	4320	4320	4320	0
581	20241223	104100	28296880	4320	4320	4320	4320	0
582	20241223	104000	28296880	4320	4320	4320	4320	0
583	20241223	103900	28296880	4320	4320	4320	4320	0
584	20241223	103800	28296880	4320	4320	4320	4320	0
585	20241223	103700	28296880	4320	4320	4320	4320	0
586	20241223	103600	28296880	4320	4320	4320	4320	0
587	20241223	103500	28296880	4320	4320	4320	4320	0
588	20241223	103400	28296880	4320	4320	4320	4320	1
589	20241223	103300	28292560	4300	4300	4300	4300	0
590	20241223	103200	28292560	4300	4300	4300	4300	0
591	20241223	103100	28292560	4300	4335	4335	4300	3000
592	20241223	103000	15372540	4365	4365	4365	4365	0
593	20241223	102900	15372540	4365	4365	4365	4365	0
594	20241223	102800	15372540	4365	4365	4365	4365	0
595	20241223	102700	15372540	4365	4365	4365	4365	0
596	20241223	102600	15372540	4365	4365	4365	4365	0
597	20241223	102500	15372540	4365	4365	4365	4365	2
598	20241223	102400	15363810	4370	4370	4370	4370	0
599	20241223	102300	15363810	4370	4370	4370	4370	0
600	20241223	102200	15363810	4370	4370	4370	4370	0
601	20241223	102100	15363810	4370	4370	4370	4370	0
602	20241223	102000	15363810	4370	4370	4370	4370	0
603	20241223	101900	15363810	4370	4370	4370	4370	0
604	20241223	101800	15363810	4370	4370	4370	4370	0
605	20241223	101700	15363810	4370	4370	4370	4370	0
606	20241223	101600	15363810	4370	4370	4370	4370	0
607	20241223	101500	15363810	4370	4370	4370	4370	0
608	20241223	101400	15363810	4370	4370	4370	4370	0
609	20241223	101300	15363810	4370	4370	4370	4370	400
610	20241223	101200	13615810	4375	4375	4375	4375	0
611	20241223	101100	13615810	4375	4375	4375	4375	0
612	20241223	101000	13615810	4375	4375	4375	4375	1
613	20241223	100900	13611435	4375	4375	4375	4375	1
614	20241223	100800	13607060	4375	4350	4375	4350	50
615	20241223	100700	13388715	4350	4350	4350	4350	1
616	20241223	100600	13384365	4360	4360	4360	4360	0
617	20241223	100500	13384365	4360	4360	4360	4360	0
618	20241223	100400	13384365	4360	4360	4360	4360	0
619	20241223	100300	13384365	4360	4360	4360	4360	0
620	20241223	100200	13384365	4360	4360	4360	4360	0
621	20241223	100100	13384365	4360	4360	4360	4360	0
622	20241223	100000	13384365	4360	4360	4360	4360	0
623	20241223	095900	13384365	4360	4360	4360	4360	0
624	20241223	095800	13384365	4360	4360	4360	4360	0
625	20241223	095700	13384365	4360	4360	4360	4360	0
626	20241223	095600	13384365	4360	4360	4360	4360	10
627	20241223	095500	13340765	4360	4360	4360	4360	0
628	20241223	095400	13340765	4360	4360	4360	4360	3
629	20241223	095300	13327685	4375	4375	4375	4375	0
630	20241223	095200	13327685	4375	4360	4375	4360	111
631	20241223	095100	12842795	4360	4360	4360	4360	0
632	20241223	095000	12842795	4360	4360	4360	4360	20
633	20241223	094900	12755595	4375	4375	4375	4375	0
634	20241223	094800	12755595	4375	4375	4375	4375	1
635	20241223	094700	12751220	4375	4375	4375	4375	7
636	20241223	094600	12720595	4375	4375	4375	4375	5
637	20241223	094500	12698720	4340	4340	4340	4340	605
638	20241223	094400	10073020	4340	4340	4340	4340	6
639	20241223	094300	10046980	4300	4300	4300	4300	0
640	20241223	094200	10046980	4300	4300	4300	4300	0
641	20241223	094100	10046980	4300	4300	4300	4300	0
642	20241223	094000	10046980	4300	4300	4300	4300	0
643	20241223	093900	10046980	4300	4335	4335	4300	103
644	20241223	093800	9603915	4335	4325	4335	4325	200
645	20241223	093700	8738105	4325	4325	4325	4325	0
646	20241223	093600	8738105	4325	4325	4325	4325	0
647	20241223	093500	8738105	4325	4325	4325	4325	22
648	20241223	093400	8642955	4325	4320	4325	4320	126
649	20241223	093300	8098565	4305	4305	4305	4305	0
650	20241223	093200	8098565	4305	4305	4305	4305	0
651	20241223	093100	8098565	4305	4305	4305	4305	0
652	20241223	093000	8098565	4305	4305	4305	4305	0
653	20241223	092900	8098565	4305	4305	4305	4305	210
654	20241223	092800	7194515	4290	4290	4290	4290	0
655	20241223	092700	7194515	4290	4290	4290	4290	0
656	20241223	092600	7194515	4290	4290	4290	4290	0
657	20241223	092500	7194515	4290	4290	4290	4290	0
658	20241223	092400	7194515	4290	4290	4290	4290	0
659	20241223	092300	7194515	4290	4300	4300	4290	69
660	20241223	092200	6898205	4285	4310	4310	4285	99
661	20241223	092100	6472220	4340	4340	4340	4340	3
662	20241223	092000	6459200	4310	4325	4325	4310	807
663	20241223	091900	2979250	4340	4340	4340	4340	50
664	20241223	091800	2762250	4340	4340	4340	4335	60
665	20241223	091700	2502000	4365	4340	4365	4340	2
666	20241223	091600	2493295	4365	4365	4365	4365	25
667	20241223	091500	2384170	4365	4365	4365	4365	1
668	20241223	091400	2379805	4370	4370	4370	4370	0
669	20241223	091300	2379805	4370	4370	4370	4370	0
670	20241223	091200	2379805	4370	4370	4370	4370	0
671	20241223	091100	2379805	4370	4370	4370	4370	100
672	20241223	091000	1942805	4375	4375	4375	4375	100
673	20241223	090900	1505305	4380	4380	4380	4380	0
674	20241223	090800	1505305	4380	4380	4380	4380	50
675	20241223	090700	1286305	4380	4380	4380	4380	0
676	20241223	090600	1286305	4380	4345	4380	4345	12
677	20241223	090500	1233815	4345	4345	4345	4345	0
678	20241223	090400	1233815	4345	4345	4345	4345	34
679	20241223	090300	1086085	4375	4375	4375	4375	31
680	20241223	090200	950460	4380	4380	4380	4380	0
681	20241223	090100	950460	4380	4380	4380	4380	0
682	20241223	090000	950460	4380	4380	4380	4380	217