KissMeData/361670/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	212900	55279610	4455	4455	4455	4455	163
3	20241209	212800	55279610	4455	4455	4455	4455	0
4	20241209	212700	55279610	4455	4455	4455	4455	0
5	20241209	212600	55279610	4455	4455	4455	4455	0
6	20241209	212500	55279610	4455	4455	4455	4455	0
7	20241209	212400	55279610	4455	4455	4455	4455	0
8	20241209	212300	55279610	4455	4455	4455	4455	0
9	20241209	212200	55279610	4455	4455	4455	4455	0
10	20241209	212100	55279610	4455	4455	4455	4455	0
11	20241209	212000	55279610	4455	4455	4455	4455	0
12	20241209	211900	55279610	4455	4455	4455	4455	0
13	20241209	211800	55279610	4455	4455	4455	4455	0
14	20241209	211700	55279610	4455	4455	4455	4455	0
15	20241209	211600	55279610	4455	4455	4455	4455	0
16	20241209	211500	55279610	4455	4455	4455	4455	0
17	20241209	211400	55279610	4455	4455	4455	4455	0
18	20241209	211300	55279610	4455	4455	4455	4455	0
19	20241209	211200	55279610	4455	4455	4455	4455	0
20	20241209	211100	55279610	4455	4455	4455	4455	0
21	20241209	211000	55279610	4455	4455	4455	4455	0
22	20241209	210900	55279610	4455	4455	4455	4455	0
23	20241209	210800	55279610	4455	4455	4455	4455	0
24	20241209	210700	55279610	4455	4455	4455	4455	0
25	20241209	210600	55279610	4455	4455	4455	4455	0
26	20241209	210500	55279610	4455	4455	4455	4455	0
27	20241209	210400	55279610	4455	4455	4455	4455	0
28	20241209	210300	55279610	4455	4455	4455	4455	0
29	20241209	210200	55279610	4455	4455	4455	4455	0
30	20241209	210100	55279610	4455	4455	4455	4455	0
31	20241209	210000	55279610	4455	4455	4455	4455	0
32	20241209	205900	55279610	4455	4455	4455	4455	163
33	20241209	205800	55279610	4455	4455	4455	4455	0
34	20241209	205700	55279610	4455	4455	4455	4455	0
35	20241209	205600	55279610	4455	4455	4455	4455	0
36	20241209	205500	55279610	4455	4455	4455	4455	0
37	20241209	205400	55279610	4455	4455	4455	4455	0
38	20241209	205300	55279610	4455	4455	4455	4455	0
39	20241209	205200	55279610	4455	4455	4455	4455	0
40	20241209	205100	55279610	4455	4455	4455	4455	0
41	20241209	205000	55279610	4455	4455	4455	4455	0
42	20241209	204900	55279610	4455	4455	4455	4455	0
43	20241209	204800	55279610	4455	4455	4455	4455	0
44	20241209	204700	55279610	4455	4455	4455	4455	0
45	20241209	204600	55279610	4455	4455	4455	4455	0
46	20241209	204500	55279610	4455	4455	4455	4455	0
47	20241209	204400	55279610	4455	4455	4455	4455	0
48	20241209	204300	55279610	4455	4455	4455	4455	0
49	20241209	204200	55279610	4455	4455	4455	4455	0
50	20241209	204100	55279610	4455	4455	4455	4455	0
51	20241209	204000	55279610	4455	4455	4455	4455	0
52	20241209	203900	55279610	4455	4455	4455	4455	0
53	20241209	203800	55279610	4455	4455	4455	4455	0
54	20241209	203700	55279610	4455	4455	4455	4455	0
55	20241209	203600	55279610	4455	4455	4455	4455	0
56	20241209	203500	55279610	4455	4455	4455	4455	0
57	20241209	203400	55279610	4455	4455	4455	4455	0
58	20241209	203300	55279610	4455	4455	4455	4455	0
59	20241209	203200	55279610	4455	4455	4455	4455	0
60	20241209	203100	55279610	4455	4455	4455	4455	0
61	20241209	203000	55279610	4455	4455	4455	4455	0
62	20241209	202900	55279610	4455	4455	4455	4455	163
63	20241209	202800	55279610	4455	4455	4455	4455	0
64	20241209	202700	55279610	4455	4455	4455	4455	0
65	20241209	202600	55279610	4455	4455	4455	4455	0
66	20241209	202500	55279610	4455	4455	4455	4455	0
67	20241209	202400	55279610	4455	4455	4455	4455	0
68	20241209	202300	55279610	4455	4455	4455	4455	0
69	20241209	202200	55279610	4455	4455	4455	4455	0
70	20241209	202100	55279610	4455	4455	4455	4455	0
71	20241209	202000	55279610	4455	4455	4455	4455	0
72	20241209	201900	55279610	4455	4455	4455	4455	0
73	20241209	201800	55279610	4455	4455	4455	4455	0
74	20241209	201700	55279610	4455	4455	4455	4455	0
75	20241209	201600	55279610	4455	4455	4455	4455	0
76	20241209	201500	55279610	4455	4455	4455	4455	0
77	20241209	201400	55279610	4455	4455	4455	4455	0
78	20241209	201300	55279610	4455	4455	4455	4455	0
79	20241209	201200	55279610	4455	4455	4455	4455	0
80	20241209	201100	55279610	4455	4455	4455	4455	0
81	20241209	201000	55279610	4455	4455	4455	4455	0
82	20241209	200900	55279610	4455	4455	4455	4455	0
83	20241209	200800	55279610	4455	4455	4455	4455	0
84	20241209	200700	55279610	4455	4455	4455	4455	0
85	20241209	200600	55279610	4455	4455	4455	4455	0
86	20241209	200500	55279610	4455	4455	4455	4455	0
87	20241209	200400	55279610	4455	4455	4455	4455	0
88	20241209	200300	55279610	4455	4455	4455	4455	0
89	20241209	200200	55279610	4455	4455	4455	4455	0
90	20241209	200100	55279610	4455	4455	4455	4455	0
91	20241209	200000	55279610	4455	4455	4455	4455	0
92	20241209	195900	55279610	4455	4455	4455	4455	163
93	20241209	195800	55279610	4455	4455	4455	4455	0
94	20241209	195700	55279610	4455	4455	4455	4455	0
95	20241209	195600	55279610	4455	4455	4455	4455	0
96	20241209	195500	55279610	4455	4455	4455	4455	0
97	20241209	195400	55279610	4455	4455	4455	4455	0
98	20241209	195300	55279610	4455	4455	4455	4455	0
99	20241209	195200	55279610	4455	4455	4455	4455	0
100	20241209	195100	55279610	4455	4455	4455	4455	0
101	20241209	195000	55279610	4455	4455	4455	4455	0
102	20241209	194900	55279610	4455	4455	4455	4455	0
103	20241209	194800	55279610	4455	4455	4455	4455	0
104	20241209	194700	55279610	4455	4455	4455	4455	0
105	20241209	194600	55279610	4455	4455	4455	4455	0
106	20241209	194500	55279610	4455	4455	4455	4455	0
107	20241209	194400	55279610	4455	4455	4455	4455	0
108	20241209	194300	55279610	4455	4455	4455	4455	0
109	20241209	194200	55279610	4455	4455	4455	4455	0
110	20241209	194100	55279610	4455	4455	4455	4455	0
111	20241209	194000	55279610	4455	4455	4455	4455	0
112	20241209	193900	55279610	4455	4455	4455	4455	0
113	20241209	193800	55279610	4455	4455	4455	4455	0
114	20241209	193700	55279610	4455	4455	4455	4455	0
115	20241209	193600	55279610	4455	4455	4455	4455	0
116	20241209	193500	55279610	4455	4455	4455	4455	0
117	20241209	193400	55279610	4455	4455	4455	4455	0
118	20241209	193300	55279610	4455	4455	4455	4455	0
119	20241209	193200	55279610	4455	4455	4455	4455	0
120	20241209	193100	55279610	4455	4455	4455	4455	0
121	20241209	193000	55279610	4455	4455	4455	4455	0
122	20241209	192900	55279610	4455	4455	4455	4455	163
123	20241209	192800	55279610	4455	4455	4455	4455	0
124	20241209	192700	55279610	4455	4455	4455	4455	0
125	20241209	192600	55279610	4455	4455	4455	4455	0
126	20241209	192500	55279610	4455	4455	4455	4455	0
127	20241209	192400	55279610	4455	4455	4455	4455	0
128	20241209	192300	55279610	4455	4455	4455	4455	0
129	20241209	192200	55279610	4455	4455	4455	4455	0
130	20241209	192100	55279610	4455	4455	4455	4455	0
131	20241209	192000	55279610	4455	4455	4455	4455	0
132	20241209	191900	55279610	4455	4455	4455	4455	0
133	20241209	191800	55279610	4455	4455	4455	4455	0
134	20241209	191700	55279610	4455	4455	4455	4455	0
135	20241209	191600	55279610	4455	4455	4455	4455	0
136	20241209	191500	55279610	4455	4455	4455	4455	0
137	20241209	191400	55279610	4455	4455	4455	4455	0
138	20241209	191300	55279610	4455	4455	4455	4455	0
139	20241209	191200	55279610	4455	4455	4455	4455	0
140	20241209	191100	55279610	4455	4455	4455	4455	0
141	20241209	191000	55279610	4455	4455	4455	4455	0
142	20241209	190900	55279610	4455	4455	4455	4455	0
143	20241209	190800	55279610	4455	4455	4455	4455	0
144	20241209	190700	55279610	4455	4455	4455	4455	0
145	20241209	190600	55279610	4455	4455	4455	4455	0
146	20241209	190500	55279610	4455	4455	4455	4455	0
147	20241209	190400	55279610	4455	4455	4455	4455	0
148	20241209	190300	55279610	4455	4455	4455	4455	0
149	20241209	190200	55279610	4455	4455	4455	4455	0
150	20241209	190100	55279610	4455	4455	4455	4455	0
151	20241209	190000	55279610	4455	4455	4455	4455	0
152	20241209	185900	55279610	4455	4455	4455	4455	163
153	20241209	185800	55279610	4455	4455	4455	4455	0
154	20241209	185700	55279610	4455	4455	4455	4455	0
155	20241209	185600	55279610	4455	4455	4455	4455	0
156	20241209	185500	55279610	4455	4455	4455	4455	0
157	20241209	185400	55279610	4455	4455	4455	4455	0
158	20241209	185300	55279610	4455	4455	4455	4455	0
159	20241209	185200	55279610	4455	4455	4455	4455	0
160	20241209	185100	55279610	4455	4455	4455	4455	0
161	20241209	185000	55279610	4455	4455	4455	4455	0
162	20241209	184900	55279610	4455	4455	4455	4455	0
163	20241209	184800	55279610	4455	4455	4455	4455	0
164	20241209	184700	55279610	4455	4455	4455	4455	0
165	20241209	184600	55279610	4455	4455	4455	4455	0
166	20241209	184500	55279610	4455	4455	4455	4455	0
167	20241209	184400	55279610	4455	4455	4455	4455	0
168	20241209	184300	55279610	4455	4455	4455	4455	0
169	20241209	184200	55279610	4455	4455	4455	4455	0
170	20241209	184100	55279610	4455	4455	4455	4455	0
171	20241209	184000	55279610	4455	4455	4455	4455	0
172	20241209	183900	55279610	4455	4455	4455	4455	0
173	20241209	183800	55279610	4455	4455	4455	4455	0
174	20241209	183700	55279610	4455	4455	4455	4455	0
175	20241209	183600	55279610	4455	4455	4455	4455	0
176	20241209	183500	55279610	4455	4455	4455	4455	0
177	20241209	183400	55279610	4455	4455	4455	4455	0
178	20241209	183300	55279610	4455	4455	4455	4455	0
179	20241209	183200	55279610	4455	4455	4455	4455	0
180	20241209	183100	55279610	4455	4455	4455	4455	0
181	20241209	183000	55279610	4455	4455	4455	4455	0
182	20241209	182900	55279610	4455	4455	4455	4455	163
183	20241209	182800	55279610	4455	4455	4455	4455	0
184	20241209	182700	55279610	4455	4455	4455	4455	0
185	20241209	182600	55279610	4455	4455	4455	4455	0
186	20241209	182500	55279610	4455	4455	4455	4455	0
187	20241209	182400	55279610	4455	4455	4455	4455	0
188	20241209	182300	55279610	4455	4455	4455	4455	0
189	20241209	182200	55279610	4455	4455	4455	4455	0
190	20241209	182100	55279610	4455	4455	4455	4455	0
191	20241209	182000	55279610	4455	4455	4455	4455	0
192	20241209	181900	55279610	4455	4455	4455	4455	0
193	20241209	181800	55279610	4455	4455	4455	4455	0
194	20241209	181700	55279610	4455	4455	4455	4455	0
195	20241209	181600	55279610	4455	4455	4455	4455	0
196	20241209	181500	55279610	4455	4455	4455	4455	0
197	20241209	181400	55279610	4455	4455	4455	4455	0
198	20241209	181300	55279610	4455	4455	4455	4455	0
199	20241209	181200	55279610	4455	4455	4455	4455	0
200	20241209	181100	55279610	4455	4455	4455	4455	0
201	20241209	181000	55279610	4455	4455	4455	4455	0
202	20241209	180900	55279610	4455	4455	4455	4455	0
203	20241209	180800	55279610	4455	4455	4455	4455	0
204	20241209	180700	55279610	4455	4455	4455	4455	0
205	20241209	180600	55279610	4455	4455	4455	4455	0
206	20241209	180500	55279610	4455	4455	4455	4455	0
207	20241209	180400	55279610	4455	4455	4455	4455	0
208	20241209	180300	55279610	4455	4455	4455	4455	0
209	20241209	180200	55279610	4455	4455	4455	4455	0
210	20241209	180100	55279610	4455	4455	4455	4455	0
211	20241209	180000	55279610	4455	4455	4455	4455	0
212	20241209	175900	55279610	4455	4455	4455	4455	163
213	20241209	175800	55279610	4455	4455	4455	4455	0
214	20241209	175700	55279610	4455	4455	4455	4455	0
215	20241209	175600	55279610	4455	4455	4455	4455	0
216	20241209	175500	55279610	4455	4455	4455	4455	0
217	20241209	175400	55279610	4455	4455	4455	4455	0
218	20241209	175300	55279610	4455	4455	4455	4455	0
219	20241209	175200	55279610	4455	4455	4455	4455	0
220	20241209	175100	55279610	4455	4455	4455	4455	0
221	20241209	175000	55279610	4455	4455	4455	4455	0
222	20241209	174900	55279610	4455	4455	4455	4455	0
223	20241209	174800	55279610	4455	4455	4455	4455	0
224	20241209	174700	55279610	4455	4455	4455	4455	0
225	20241209	174600	55279610	4455	4455	4455	4455	0
226	20241209	174500	55279610	4455	4455	4455	4455	0
227	20241209	174400	55279610	4455	4455	4455	4455	0
228	20241209	174300	55279610	4455	4455	4455	4455	0
229	20241209	174200	55279610	4455	4455	4455	4455	0
230	20241209	174100	55279610	4455	4455	4455	4455	0
231	20241209	174000	55279610	4455	4455	4455	4455	0
232	20241209	173900	55279610	4455	4455	4455	4455	0
233	20241209	173800	55279610	4455	4455	4455	4455	0
234	20241209	173700	55279610	4455	4455	4455	4455	0
235	20241209	173600	55279610	4455	4455	4455	4455	0
236	20241209	173500	55279610	4455	4455	4455	4455	0
237	20241209	173400	55279610	4455	4455	4455	4455	0
238	20241209	173300	55279610	4455	4455	4455	4455	0
239	20241209	173200	55279610	4455	4455	4455	4455	0
240	20241209	173100	55279610	4455	4455	4455	4455	0
241	20241209	173000	55279610	4455	4455	4455	4455	0
242	20241209	172900	55279610	4455	4455	4455	4455	163
243	20241209	172800	55279610	4455	4455	4455	4455	0
244	20241209	172700	55279610	4455	4455	4455	4455	0
245	20241209	172600	55279610	4455	4455	4455	4455	0
246	20241209	172500	55279610	4455	4455	4455	4455	0
247	20241209	172400	55279610	4455	4455	4455	4455	0
248	20241209	172300	55279610	4455	4455	4455	4455	0
249	20241209	172200	55279610	4455	4455	4455	4455	0
250	20241209	172100	55279610	4455	4455	4455	4455	0
251	20241209	172000	55279610	4455	4455	4455	4455	0
252	20241209	171900	55279610	4455	4455	4455	4455	0
253	20241209	171800	55279610	4455	4455	4455	4455	0
254	20241209	171700	55279610	4455	4455	4455	4455	0
255	20241209	171600	55279610	4455	4455	4455	4455	0
256	20241209	171500	55279610	4455	4455	4455	4455	0
257	20241209	171400	55279610	4455	4455	4455	4455	0
258	20241209	171300	55279610	4455	4455	4455	4455	0
259	20241209	171200	55279610	4455	4455	4455	4455	0
260	20241209	171100	55279610	4455	4455	4455	4455	0
261	20241209	171000	55279610	4455	4455	4455	4455	0
262	20241209	170900	55279610	4455	4455	4455	4455	0
263	20241209	170800	55279610	4455	4455	4455	4455	0
264	20241209	170700	55279610	4455	4455	4455	4455	0
265	20241209	170600	55279610	4455	4455	4455	4455	0
266	20241209	170500	55279610	4455	4455	4455	4455	0
267	20241209	170400	55279610	4455	4455	4455	4455	0
268	20241209	170300	55279610	4455	4455	4455	4455	0
269	20241209	170200	55279610	4455	4455	4455	4455	0
270	20241209	170100	55279610	4455	4455	4455	4455	0
271	20241209	170000	55279610	4455	4455	4455	4455	0
272	20241209	165900	55279610	4455	4455	4455	4455	163
273	20241209	165800	55279610	4455	4455	4455	4455	0
274	20241209	165700	55279610	4455	4455	4455	4455	0
275	20241209	165600	55279610	4455	4455	4455	4455	0
276	20241209	165500	55279610	4455	4455	4455	4455	0
277	20241209	165400	55279610	4455	4455	4455	4455	0
278	20241209	165300	55279610	4455	4455	4455	4455	0
279	20241209	165200	55279610	4455	4455	4455	4455	0
280	20241209	165100	55279610	4455	4455	4455	4455	0
281	20241209	165000	55279610	4455	4455	4455	4455	0
282	20241209	164900	55279610	4455	4455	4455	4455	0
283	20241209	164800	55279610	4455	4455	4455	4455	0
284	20241209	164700	55279610	4455	4455	4455	4455	0
285	20241209	164600	55279610	4455	4455	4455	4455	0
286	20241209	164500	55279610	4455	4455	4455	4455	0
287	20241209	164400	55279610	4455	4455	4455	4455	0
288	20241209	164300	55279610	4455	4455	4455	4455	0
289	20241209	164200	55279610	4455	4455	4455	4455	0
290	20241209	164100	55279610	4455	4455	4455	4455	0
291	20241209	164000	55279610	4455	4455	4455	4455	0
292	20241209	163900	55279610	4455	4455	4455	4455	0
293	20241209	163800	55279610	4455	4455	4455	4455	0
294	20241209	163700	55279610	4455	4455	4455	4455	0
295	20241209	163600	55279610	4455	4455	4455	4455	0
296	20241209	163500	55279610	4455	4455	4455	4455	0
297	20241209	163400	55279610	4455	4455	4455	4455	0
298	20241209	163300	55279610	4455	4455	4455	4455	0
299	20241209	163200	55279610	4455	4455	4455	4455	0
300	20241209	163100	55279610	4455	4455	4455	4455	0
301	20241209	163000	55279610	4455	4455	4455	4455	0
302	20241209	162900	55279610	4455	4455	4455	4455	163
303	20241209	162800	55279610	4455	4455	4455	4455	0
304	20241209	162700	55279610	4455	4455	4455	4455	0
305	20241209	162600	55279610	4455	4455	4455	4455	0
306	20241209	162500	55279610	4455	4455	4455	4455	0
307	20241209	162400	55279610	4455	4455	4455	4455	0
308	20241209	162300	55279610	4455	4455	4455	4455	0
309	20241209	162200	55279610	4455	4455	4455	4455	0
310	20241209	162100	55279610	4455	4455	4455	4455	0
311	20241209	162000	55279610	4455	4455	4455	4455	0
312	20241209	161900	55279610	4455	4455	4455	4455	0
313	20241209	161800	55279610	4455	4455	4455	4455	0
314	20241209	161700	55279610	4455	4455	4455	4455	0
315	20241209	161600	55279610	4455	4455	4455	4455	0
316	20241209	161500	55279610	4455	4455	4455	4455	0
317	20241209	161400	55279610	4455	4455	4455	4455	0
318	20241209	161300	55279610	4455	4455	4455	4455	0
319	20241209	161200	55279610	4455	4455	4455	4455	0
320	20241209	161100	55279610	4455	4455	4455	4455	0
321	20241209	161000	55279610	4455	4455	4455	4455	0
322	20241209	160900	55279610	4455	4455	4455	4455	0
323	20241209	160800	55279610	4455	4455	4455	4455	0
324	20241209	160700	55279610	4455	4455	4455	4455	0
325	20241209	160600	55279610	4455	4455	4455	4455	0
326	20241209	160500	55279610	4455	4455	4455	4455	0
327	20241209	160400	55279610	4455	4455	4455	4455	0
328	20241209	160300	55279610	4455	4455	4455	4455	0
329	20241209	160200	55279610	4455	4455	4455	4455	0
330	20241209	160100	55279610	4455	4455	4455	4455	0
331	20241209	160000	55279610	4455	4455	4455	4455	0
332	20241209	155900	55279610	4455	4455	4455	4455	163
333	20241209	155800	55279610	4455	4455	4455	4455	0
334	20241209	155700	55279610	4455	4455	4455	4455	0
335	20241209	155600	55279610	4455	4455	4455	4455	0
336	20241209	155500	55279610	4455	4455	4455	4455	0
337	20241209	155400	55279610	4455	4455	4455	4455	0
338	20241209	155300	55279610	4455	4455	4455	4455	0
339	20241209	155200	55279610	4455	4455	4455	4455	0
340	20241209	155100	55279610	4455	4455	4455	4455	0
341	20241209	155000	55279610	4455	4455	4455	4455	0
342	20241209	154900	55279610	4455	4455	4455	4455	0
343	20241209	154800	55279610	4455	4455	4455	4455	0
344	20241209	154700	55279610	4455	4455	4455	4455	0
345	20241209	154600	55279610	4455	4455	4455	4455	0
346	20241209	154500	55279610	4455	4455	4455	4455	0
347	20241209	154400	55279610	4455	4455	4455	4455	0
348	20241209	154300	55279610	4455	4455	4455	4455	0
349	20241209	154200	55279610	4455	4455	4455	4455	0
350	20241209	154100	55279610	4455	4455	4455	4455	0
351	20241209	154000	55279610	4455	4455	4455	4455	0
352	20241209	153900	55279610	4455	4455	4455	4455	0
353	20241209	153800	55279610	4455	4455	4455	4455	0
354	20241209	153700	55279610	4455	4455	4455	4455	0
355	20241209	153600	55279610	4455	4455	4455	4455	0
356	20241209	153500	55279610	4455	4455	4455	4455	0
357	20241209	153400	55279610	4455	4455	4455	4455	0
358	20241209	153300	55279610	4455	4455	4455	4455	0
359	20241209	153200	55279610	4455	4455	4455	4455	0
360	20241209	153100	55279610	4455	4455	4455	4455	0
361	20241209	153000	55279610	4455	4455	4455	4455	163
362	20241209	152900	54553445	4460	4460	4460	4460	0
363	20241209	152800	54553445	4460	4460	4460	4460	0
364	20241209	152700	54553445	4460	4460	4460	4460	0
365	20241209	152600	54553445	4460	4460	4460	4460	0
366	20241209	152500	54553445	4460	4460	4460	4460	0
367	20241209	152400	54553445	4460	4460	4460	4460	0
368	20241209	152300	54553445	4460	4460	4460	4460	0
369	20241209	152200	54553445	4460	4460	4460	4460	0
370	20241209	152100	54553445	4460	4460	4460	4460	0
371	20241209	152000	54553445	4460	4460	4460	4460	0
372	20241209	151900	54553445	4460	4460	4460	4460	86
373	20241209	151800	54169885	4460	4460	4460	4460	10
374	20241209	151700	54125285	4500	4500	4500	4500	179
375	20241209	151600	53319785	4500	4500	4500	4500	20
376	20241209	151500	53229785	4460	4460	4460	4460	0
377	20241209	151400	53229785	4460	4460	4460	4460	2
378	20241209	151300	53220865	4460	4460	4460	4460	0
379	20241209	151200	53220865	4460	4460	4460	4460	0
380	20241209	151100	53220865	4460	4460	4460	4460	0
381	20241209	151000	53220865	4460	4460	4460	4460	0
382	20241209	150900	53220865	4460	4460	4460	4460	101
383	20241209	150800	52770405	4460	4460	4460	4460	12
384	20241209	150700	52716885	4500	4500	4500	4500	100
385	20241209	150600	52266885	4500	4500	4500	4500	0
386	20241209	150500	52266885	4500	4500	4500	4500	131
387	20241209	150400	51677385	4500	4500	4500	4500	83
388	20241209	150300	51303885	4500	4500	4500	4500	0
389	20241209	150200	51303885	4500	4500	4500	4500	0
390	20241209	150100	51303885	4500	4500	4500	4500	100
391	20241209	150000	50853885	4500	4500	4500	4500	0
392	20241209	145900	50853885	4500	4500	4500	4500	0
393	20241209	145800	50853885	4500	4500	4500	4500	0
394	20241209	145700	50853885	4500	4500	4500	4500	0
395	20241209	145600	50853885	4500	4500	4500	4500	0
396	20241209	145500	50853885	4500	4500	4500	4500	0
397	20241209	145400	50853885	4500	4500	4500	4500	0
398	20241209	145300	50853885	4500	4500	4500	4500	0
399	20241209	145200	50853885	4500	4500	4500	4500	0
400	20241209	145100	50853885	4500	4500	4500	4500	0
401	20241209	145000	50853885	4500	4500	4500	4500	0
402	20241209	144900	50853885	4500	4500	4500	4500	1
403	20241209	144800	50849385	4500	4500	4500	4500	0
404	20241209	144700	50849385	4500	4500	4500	4500	80
405	20241209	144600	50489385	4500	4505	4505	4500	76
406	20241209	144500	50147105	4535	4535	4535	4535	0
407	20241209	144400	50147105	4535	4535	4535	4535	0
408	20241209	144300	50147105	4535	4535	4535	4535	0
409	20241209	144200	50147105	4535	4535	4535	4535	0
410	20241209	144100	50147105	4535	4535	4535	4535	0
411	20241209	144000	50147105	4535	4535	4535	4535	10
412	20241209	143900	50101755	4505	4505	4505	4505	0
413	20241209	143800	50101755	4505	4505	4505	4505	0
414	20241209	143700	50101755	4505	4505	4505	4505	0
415	20241209	143600	50101755	4505	4505	4505	4505	0
416	20241209	143500	50101755	4505	4530	4530	4505	132
417	20241209	143400	49506105	4530	4530	4530	4530	99
418	20241209	143300	49057635	4535	4535	4535	4535	5
419	20241209	143200	49034960	4540	4540	4540	4540	0
420	20241209	143100	49034960	4540	4540	4540	4540	0
421	20241209	143000	49034960	4540	4540	4540	4540	131
422	20241209	142900	48440220	4550	4550	4550	4550	0
423	20241209	142800	48440220	4550	4550	4550	4550	0
424	20241209	142700	48440220	4550	4550	4550	4550	0
425	20241209	142600	48440220	4550	4550	4550	4550	0
426	20241209	142500	48440220	4550	4550	4550	4550	0
427	20241209	142400	48440220	4550	4550	4550	4550	0
428	20241209	142300	48440220	4550	4550	4550	4550	0
429	20241209	142200	48440220	4550	4550	4550	4550	0
430	20241209	142100	48440220	4550	4550	4550	4550	0
431	20241209	142000	48440220	4550	4550	4550	4550	5
432	20241209	141900	48417470	4550	4550	4550	4550	0
433	20241209	141800	48417470	4550	4550	4550	4550	0
434	20241209	141700	48417470	4550	4550	4550	4550	0
435	20241209	141600	48417470	4550	4550	4550	4550	0
436	20241209	141500	48417470	4550	4550	4550	4550	0
437	20241209	141400	48417470	4550	4550	4550	4550	0
438	20241209	141300	48417470	4550	4550	4550	4550	7
439	20241209	141200	48385620	4550	4550	4550	4550	93
440	20241209	141100	47962470	4550	4550	4550	4550	0
441	20241209	141000	47962470	4550	4550	4550	4550	0
442	20241209	140900	47962470	4550	4550	4550	4550	1
443	20241209	140800	47957920	4545	4545	4545	4545	0
444	20241209	140700	47957920	4545	4545	4545	4545	0
445	20241209	140600	47957920	4545	4545	4545	4545	0
446	20241209	140500	47957920	4545	4545	4545	4545	0
447	20241209	140400	47957920	4545	4545	4545	4545	0
448	20241209	140300	47957920	4545	4545	4545	4545	132
449	20241209	140200	47357980	4545	4545	4545	4545	27
450	20241209	140100	47235265	4545	4545	4545	4545	0
451	20241209	140000	47235265	4545	4545	4545	4545	0
452	20241209	135900	47235265	4545	4545	4545	4545	0
453	20241209	135800	47235265	4545	4545	4545	4545	20
454	20241209	135700	47144365	4545	4530	4545	4530	40
455	20241209	135600	46962915	4530	4530	4530	4530	0
456	20241209	135500	46962915	4530	4530	4530	4530	0
457	20241209	135400	46962915	4530	4530	4530	4530	0
458	20241209	135300	46962915	4530	4530	4530	4530	3
459	20241209	135200	46949325	4530	4530	4530	4530	0
460	20241209	135100	46949325	4530	4530	4530	4530	0
461	20241209	135000	46949325	4530	4530	4530	4530	0
462	20241209	134900	46949325	4530	4530	4530	4530	3
463	20241209	134800	46935735	4555	4555	4555	4555	0
464	20241209	134700	46935735	4555	4555	4555	4555	0
465	20241209	134600	46935735	4555	4555	4555	4555	0
466	20241209	134500	46935735	4555	4555	4555	4555	0
467	20241209	134400	46935735	4555	4555	4555	4555	0
468	20241209	134300	46935735	4555	4555	4555	4555	1
469	20241209	134200	46931180	4435	4435	4435	4435	0
470	20241209	134100	46931180	4435	4505	4505	4435	160
471	20241209	134000	46221510	4435	4435	4435	4435	50
472	20241209	133900	45999760	4500	4500	4500	4500	13
473	20241209	133800	45941260	4435	4435	4435	4435	0
474	20241209	133700	45941260	4435	4450	4450	4435	200
475	20241209	133600	45053140	4455	4455	4455	4455	3
476	20241209	133500	45039775	4455	4455	4455	4455	0
477	20241209	133400	45039775	4455	4455	4455	4455	0
478	20241209	133300	45039775	4455	4455	4455	4455	0
479	20241209	133200	45039775	4455	4455	4455	4455	0
480	20241209	133100	45039775	4455	4455	4455	4455	160
481	20241209	133000	44326975	4455	4455	4455	4450	132
482	20241209	132900	43738925	4555	4555	4555	4555	0
483	20241209	132800	43738925	4555	4555	4555	4555	0
484	20241209	132700	43738925	4555	4555	4555	4555	0
485	20241209	132600	43738925	4555	4555	4555	4555	0
486	20241209	132500	43738925	4555	4555	4555	4555	0
487	20241209	132400	43738925	4555	4555	4555	4555	0
488	20241209	132300	43738925	4555	4555	4555	4555	0
489	20241209	132200	43738925	4555	4555	4555	4555	0
490	20241209	132100	43738925	4555	4555	4555	4555	0
491	20241209	132000	43738925	4555	4555	4555	4555	0
492	20241209	131900	43738925	4555	4555	4555	4555	0
493	20241209	131800	43738925	4555	4555	4555	4555	0
494	20241209	131700	43738925	4555	4555	4555	4555	0
495	20241209	131600	43738925	4555	4555	4555	4555	0
496	20241209	131500	43738925	4555	4555	4555	4555	0
497	20241209	131400	43738925	4555	4555	4555	4555	0
498	20241209	131300	43738925	4555	4555	4555	4555	0
499	20241209	131200	43738925	4555	4555	4555	4555	0
500	20241209	131100	43738925	4555	4555	4555	4555	0
501	20241209	131000	43738925	4555	4555	4555	4555	18
502	20241209	130900	43656935	4560	4560	4560	4560	100
503	20241209	130800	43200935	4450	4450	4450	4450	48
504	20241209	130700	42987335	4450	4460	4460	4450	74
505	20241209	130600	42657815	4460	4460	4460	4460	22
506	20241209	130500	42559695	4460	4490	4490	4460	158
507	20241209	130400	41854395	4500	4520	4520	4500	358
508	20241209	130300	40242200	4530	4530	4530	4530	10
509	20241209	130200	40196900	4530	4530	4530	4530	15
510	20241209	130100	40128950	4545	4545	4545	4545	0
511	20241209	130000	40128950	4545	4545	4545	4545	0
512	20241209	125900	40128950	4545	4545	4545	4545	0
513	20241209	125800	40128950	4545	4545	4545	4545	0
514	20241209	125700	40128950	4545	4545	4545	4545	0
515	20241209	125600	40128950	4545	4560	4560	4545	252
516	20241209	125500	38982075	4565	4565	4565	4565	5
517	20241209	125400	38959250	4565	4565	4565	4565	0
518	20241209	125300	38959250	4565	4565	4565	4565	0
519	20241209	125200	38959250	4565	4580	4580	4565	896
520	20241209	125100	34860310	4580	4580	4580	4580	0
521	20241209	125000	34860310	4580	4580	4580	4580	0
522	20241209	124900	34860310	4580	4580	4580	4580	0
523	20241209	124800	34860310	4580	4580	4580	4580	0
524	20241209	124700	34860310	4580	4580	4580	4580	2
525	20241209	124600	34851150	4580	4580	4580	4580	29
526	20241209	124500	34718330	4585	4585	4585	4585	0
527	20241209	124400	34718330	4585	4585	4585	4585	0
528	20241209	124300	34718330	4585	4585	4585	4585	0
529	20241209	124200	34718330	4585	4585	4585	4585	0
530	20241209	124100	34718330	4585	4585	4585	4585	0
531	20241209	124000	34718330	4585	4585	4585	4585	0
532	20241209	123900	34718330	4585	4585	4585	4585	0
533	20241209	123800	34718330	4585	4590	4590	4585	217
534	20241209	123700	33723215	4590	4595	4595	4590	110
535	20241209	123600	33218090	4600	4605	4605	4600	200
536	20241209	123500	32298080	4600	4600	4600	4600	0
537	20241209	123400	32298080	4600	4600	4600	4600	0
538	20241209	123300	32298080	4600	4600	4600	4600	0
539	20241209	123200	32298080	4600	4600	4600	4600	0
540	20241209	123100	32298080	4600	4600	4600	4600	0
541	20241209	123000	32298080	4600	4600	4600	4600	0
542	20241209	122900	32298080	4600	4600	4600	4600	0
543	20241209	122800	32298080	4600	4600	4600	4600	0
544	20241209	122700	32298080	4600	4610	4610	4600	212
545	20241209	122600	31320860	4665	4665	4665	4665	0
546	20241209	122500	31320860	4665	4665	4665	4665	0
547	20241209	122400	31320860	4665	4665	4665	4665	0
548	20241209	122300	31320860	4665	4665	4665	4665	0
549	20241209	122200	31320860	4665	4665	4665	4665	0
550	20241209	122100	31320860	4665	4665	4665	4665	0
551	20241209	122000	31320860	4665	4665	4665	4665	0
552	20241209	121900	31320860	4665	4665	4665	4665	0
553	20241209	121800	31320860	4665	4665	4665	4665	0
554	20241209	121700	31320860	4665	4665	4665	4665	0
555	20241209	121600	31320860	4665	4665	4665	4665	0
556	20241209	121500	31320860	4665	4665	4665	4665	0
557	20241209	121400	31320860	4665	4665	4665	4665	0
558	20241209	121300	31320860	4665	4665	4665	4665	0
559	20241209	121200	31320860	4665	4665	4665	4665	0
560	20241209	121100	31320860	4665	4665	4665	4665	0
561	20241209	121000	31320860	4665	4665	4665	4665	0
562	20241209	120900	31320860	4665	4665	4665	4665	0
563	20241209	120800	31320860	4665	4665	4665	4665	0
564	20241209	120700	31320860	4665	4665	4665	4665	0
565	20241209	120600	31320860	4665	4665	4665	4665	1
566	20241209	120500	31316195	4600	4600	4600	4600	0
567	20241209	120400	31316195	4600	4600	4600	4600	0
568	20241209	120300	31316195	4600	4600	4600	4600	0
569	20241209	120200	31316195	4600	4600	4600	4600	0
570	20241209	120100	31316195	4600	4600	4600	4600	0
571	20241209	120000	31316195	4600	4600	4600	4600	0
572	20241209	115900	31316195	4600	4600	4600	4600	0
573	20241209	115800	31316195	4600	4600	4600	4600	0
574	20241209	115700	31316195	4600	4600	4600	4600	5
575	20241209	115600	31293195	4600	4630	4630	4600	1344
576	20241209	115500	25103550	4665	4665	4665	4665	0
577	20241209	115400	25103550	4665	4665	4665	4665	0
578	20241209	115300	25103550	4665	4665	4665	4665	0
579	20241209	115200	25103550	4665	4665	4665	4665	0
580	20241209	115100	25103550	4665	4665	4665	4665	0
581	20241209	115000	25103550	4665	4665	4665	4665	0
582	20241209	114900	25103550	4665	4665	4665	4665	0
583	20241209	114800	25103550	4665	4665	4665	4665	0
584	20241209	114700	25103550	4665	4665	4665	4665	0
585	20241209	114600	25103550	4665	4665	4665	4665	0
586	20241209	114500	25103550	4665	4665	4665	4665	0
587	20241209	114400	25103550	4665	4665	4665	4665	0
588	20241209	114300	25103550	4665	4665	4665	4665	0
589	20241209	114200	25103550	4665	4665	4665	4665	0
590	20241209	114100	25103550	4665	4665	4665	4665	0
591	20241209	114000	25103550	4665	4665	4665	4665	24
592	20241209	113900	24991590	4625	4625	4625	4625	0
593	20241209	113800	24991590	4625	4625	4625	4625	0
594	20241209	113700	24991590	4625	4625	4625	4625	0
595	20241209	113600	24991590	4625	4625	4625	4625	0
596	20241209	113500	24991590	4625	4625	4625	4625	0
597	20241209	113400	24991590	4625	4625	4625	4625	0
598	20241209	113300	24991590	4625	4625	4625	4625	0
599	20241209	113200	24991590	4625	4625	4625	4625	0
600	20241209	113100	24991590	4625	4625	4625	4625	0
601	20241209	113000	24991590	4625	4625	4625	4625	0
602	20241209	112900	24991590	4625	4625	4625	4625	0
603	20241209	112800	24991590	4625	4625	4625	4625	0
604	20241209	112700	24991590	4625	4665	4665	4625	41
605	20241209	112600	24801085	4670	4670	4670	4670	0
606	20241209	112500	24801085	4670	4670	4670	4670	0
607	20241209	112400	24801085	4670	4670	4670	4670	0
608	20241209	112300	24801085	4670	4670	4670	4670	0
609	20241209	112200	24801085	4670	4670	4670	4670	0
610	20241209	112100	24801085	4670	4670	4670	4670	0
611	20241209	112000	24801085	4670	4670	4670	4670	1
612	20241209	111900	24796415	4670	4670	4670	4670	3
613	20241209	111800	24782405	4670	4650	4670	4650	156
614	20241209	111700	24053970	4625	4625	4625	4625	0
615	20241209	111600	24053970	4625	4625	4625	4625	0
616	20241209	111500	24053970	4625	4640	4640	4625	199
617	20241209	111400	23131930	4645	4645	4645	4645	0
618	20241209	111300	23131930	4645	4645	4645	4645	0
619	20241209	111200	23131930	4645	4645	4645	4645	0
620	20241209	111100	23131930	4645	4645	4645	4645	0
621	20241209	111000	23131930	4645	4645	4645	4645	0
622	20241209	110900	23131930	4645	4645	4645	4640	129
623	20241209	110800	22532820	4645	4645	4645	4645	0
624	20241209	110700	22532820	4645	4645	4645	4645	0
625	20241209	110600	22532820	4645	4645	4645	4645	0
626	20241209	110500	22532820	4645	4645	4645	4645	0
627	20241209	110400	22532820	4645	4645	4645	4645	0
628	20241209	110300	22532820	4645	4645	4645	4645	0
629	20241209	110200	22532820	4645	4645	4645	4645	1
630	20241209	110100	22528175	4650	4650	4650	4650	0
631	20241209	110000	22528175	4650	4650	4650	4650	102
632	20241209	105900	22053875	4665	4665	4665	4665	0
633	20241209	105800	22053875	4665	4665	4665	4665	0
634	20241209	105700	22053875	4665	4665	4665	4665	5
635	20241209	105600	22030550	4670	4670	4670	4670	0
636	20241209	105500	22030550	4670	4670	4670	4670	0
637	20241209	105400	22030550	4670	4670	4670	4670	0
638	20241209	105300	22030550	4670	4670	4670	4670	0
639	20241209	105200	22030550	4670	4670	4670	4670	0
640	20241209	105100	22030550	4670	4670	4670	4670	0
641	20241209	105000	22030550	4670	4675	4675	4670	579
642	20241209	104900	19326530	4670	4670	4670	4670	0
643	20241209	104800	19326530	4670	4670	4670	4670	0
644	20241209	104700	19326530	4670	4670	4670	4670	0
645	20241209	104600	19326530	4670	4670	4670	4670	0
646	20241209	104500	19326530	4670	4670	4670	4670	0
647	20241209	104400	19326530	4670	4670	4670	4670	0
648	20241209	104300	19326530	4670	4670	4670	4670	0
649	20241209	104200	19326530	4670	4670	4670	4670	151
650	20241209	104100	18621360	4670	4670	4670	4670	0
651	20241209	104000	18621360	4670	4670	4670	4670	0
652	20241209	103900	18621360	4670	4670	4670	4670	0
653	20241209	103800	18621360	4670	4670	4670	4670	0
654	20241209	103700	18621360	4670	4670	4670	4670	0
655	20241209	103600	18621360	4670	4670	4670	4670	0
656	20241209	103500	18621360	4670	4670	4670	4670	0
657	20241209	103400	18621360	4670	4670	4670	4670	0
658	20241209	103300	18621360	4670	4670	4670	4670	0
659	20241209	103200	18621360	4670	4670	4670	4670	0
660	20241209	103100	18621360	4670	4670	4670	4670	0
661	20241209	103000	18621360	4670	4670	4670	4670	0
662	20241209	102900	18621360	4670	4670	4670	4670	0
663	20241209	102800	18621360	4670	4670	4670	4670	0
664	20241209	102700	18621360	4670	4670	4670	4670	0
665	20241209	102600	18621360	4670	4670	4670	4670	0
666	20241209	102500	18621360	4670	4670	4670	4670	0
667	20241209	102400	18621360	4670	4670	4670	4670	0
668	20241209	102300	18621360	4670	4670	4670	4670	58
669	20241209	102200	18350500	4665	4665	4665	4665	1
670	20241209	102100	18345835	4660	4660	4660	4660	16
671	20241209	102000	18271275	4650	4650	4650	4650	743
672	20241209	101900	14816325	4645	4645	4645	4645	6
673	20241209	101800	14788455	4650	4645	4650	4645	210
674	20241209	101700	13812005	4645	4645	4645	4645	2
675	20241209	101600	13802715	4650	4655	4655	4650	369
676	20241209	101500	12086330	4660	4660	4660	4660	0
677	20241209	101400	12086330	4660	4660	4660	4660	0
678	20241209	101300	12086330	4660	4660	4660	4660	55
679	20241209	101200	11830030	4660	4660	4660	4660	0
680	20241209	101100	11830030	4660	4660	4660	4660	12
681	20241209	101000	11774110	4670	4670	4670	4670	0
682	20241209	100900	11774110	4670	4670	4670	4670	1
683	20241209	100800	11769440	4670	4670	4670	4670	0
684	20241209	100700	11769440	4670	4670	4670	4670	0
685	20241209	100600	11769440	4670	4670	4670	4670	0
686	20241209	100500	11769440	4670	4670	4670	4670	0
687	20241209	100400	11769440	4670	4670	4670	4670	100
688	20241209	100300	11302440	4670	4670	4670	4670	0
689	20241209	100200	11302440	4670	4670	4670	4670	22
690	20241209	100100	11199700	4670	4670	4670	4670	0
691	20241209	100000	11199700	4670	4670	4670	4670	0
692	20241209	095900	11199700	4670	4670	4670	4670	0
693	20241209	095800	11199700	4670	4670	4670	4670	0
694	20241209	095700	11199700	4670	4655	4670	4655	9
695	20241209	095600	11157790	4655	4655	4655	4655	192
696	20241209	095500	10264030	4655	4655	4655	4655	8
697	20241209	095400	10226790	4670	4670	4670	4670	0
698	20241209	095300	10226790	4670	4670	4670	4670	0
699	20241209	095200	10226790	4670	4670	4670	4670	0
700	20241209	095100	10226790	4670	4670	4670	4670	0
701	20241209	095000	10226790	4670	4670	4670	4670	0
702	20241209	094900	10226790	4670	4670	4670	4670	30
703	20241209	094800	10086690	4680	4675	4680	4675	9
704	20241209	094700	10044610	4675	4675	4675	4675	0
705	20241209	094600	10044610	4675	4675	4675	4675	32
706	20241209	094500	9895010	4680	4680	4680	4680	107
707	20241209	094400	9394250	4685	4685	4685	4685	0
708	20241209	094300	9394250	4685	4690	4690	4685	70
709	20241209	094200	9066050	4695	4695	4695	4695	0
710	20241209	094100	9066050	4695	4695	4695	4695	1
711	20241209	094000	9061355	4680	4680	4680	4680	0
712	20241209	093900	9061355	4680	4680	4680	4680	4
713	20241209	093800	9042635	4695	4695	4695	4695	1
714	20241209	093700	9037940	4700	4700	4700	4700	0
715	20241209	093600	9037940	4700	4700	4700	4700	0
716	20241209	093500	9037940	4700	4700	4700	4700	0
717	20241209	093400	9037940	4700	4700	4700	4700	0
718	20241209	093300	9037940	4700	4700	4700	4700	0
719	20241209	093200	9037940	4700	4700	4700	4700	0
720	20241209	093100	9037940	4700	4700	4700	4700	274
721	20241209	093000	7750140	4700	4700	4700	4700	0
722	20241209	092900	7750140	4700	4700	4700	4700	0
723	20241209	092800	7750140	4700	4700	4700	4700	0
724	20241209	092700	7750140	4700	4700	4700	4700	0
725	20241209	092600	7750140	4700	4700	4700	4700	0
726	20241209	092500	7750140	4700	4700	4700	4700	145
727	20241209	092400	7068640	4720	4720	4720	4720	0
728	20241209	092300	7068640	4720	4730	4745	4700	313
729	20241209	092200	5592260	4750	4750	4750	4750	0
730	20241209	092100	5592260	4750	4780	4780	4750	630
731	20241209	092000	2591525	4780	4800	4800	4780	21
732	20241209	091900	2491065	4800	4800	4800	4800	0
733	20241209	091800	2491065	4800	4800	4800	4800	0
734	20241209	091700	2491065	4800	4800	4800	4800	0
735	20241209	091600	2491065	4800	4800	4800	4800	85
736	20241209	091500	2083065	4800	4780	4800	4780	170
737	20241209	091400	1268065	4780	4780	4780	4780	3
738	20241209	091300	1253725	4800	4805	4805	4800	66
739	20241209	091200	936900	4805	4805	4805	4805	0
740	20241209	091100	936900	4805	4805	4805	4805	0
741	20241209	091000	936900	4805	4805	4805	4805	0
742	20241209	090900	936900	4805	4805	4805	4805	90
743	20241209	090800	504450	4850	4850	4850	4850	0
744	20241209	090700	504450	4850	4855	4855	4850	21
745	20241209	090600	402550	4850	4850	4850	4850	0
746	20241209	090500	402550	4850	4850	4850	4850	0
747	20241209	090400	402550	4850	4850	4850	4850	0
748	20241209	090300	402550	4850	4850	4850	4850	0
749	20241209	090200	402550	4850	4850	4850	4850	83
750	20241209	090100	0	4895	4895	4895	4895	0
751	20241209	090000	0	4895	4895	4895	4895	0