KissMeData/131220/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201500	74395810	4635	4635	4635	4635	159
3	20241212	201400	74395810	4635	4635	4635	4635	0
4	20241212	201300	74395810	4635	4635	4635	4635	0
5	20241212	201200	74395810	4635	4635	4635	4635	0
6	20241212	201100	74395810	4635	4635	4635	4635	0
7	20241212	201000	74395810	4635	4635	4635	4635	0
8	20241212	200900	74395810	4635	4635	4635	4635	0
9	20241212	200800	74395810	4635	4635	4635	4635	0
10	20241212	200700	74395810	4635	4635	4635	4635	0
11	20241212	200600	74395810	4635	4635	4635	4635	0
12	20241212	200500	74395810	4635	4635	4635	4635	0
13	20241212	200400	74395810	4635	4635	4635	4635	0
14	20241212	200300	74395810	4635	4635	4635	4635	0
15	20241212	200200	74395810	4635	4635	4635	4635	0
16	20241212	200100	74395810	4635	4635	4635	4635	0
17	20241212	200000	74395810	4635	4635	4635	4635	0
18	20241212	195900	74395810	4635	4635	4635	4635	0
19	20241212	195800	74395810	4635	4635	4635	4635	0
20	20241212	195700	74395810	4635	4635	4635	4635	0
21	20241212	195600	74395810	4635	4635	4635	4635	0
22	20241212	195500	74395810	4635	4635	4635	4635	0
23	20241212	195400	74395810	4635	4635	4635	4635	0
24	20241212	195300	74395810	4635	4635	4635	4635	0
25	20241212	195200	74395810	4635	4635	4635	4635	0
26	20241212	195100	74395810	4635	4635	4635	4635	0
27	20241212	195000	74395810	4635	4635	4635	4635	0
28	20241212	194900	74395810	4635	4635	4635	4635	0
29	20241212	194800	74395810	4635	4635	4635	4635	0
30	20241212	194700	74395810	4635	4635	4635	4635	0
31	20241212	194600	74395810	4635	4635	4635	4635	0
32	20241212	194500	74395810	4635	4635	4635	4635	159
33	20241212	194400	74395810	4635	4635	4635	4635	0
34	20241212	194300	74395810	4635	4635	4635	4635	0
35	20241212	194200	74395810	4635	4635	4635	4635	0
36	20241212	194100	74395810	4635	4635	4635	4635	0
37	20241212	194000	74395810	4635	4635	4635	4635	0
38	20241212	193900	74395810	4635	4635	4635	4635	0
39	20241212	193800	74395810	4635	4635	4635	4635	0
40	20241212	193700	74395810	4635	4635	4635	4635	0
41	20241212	193600	74395810	4635	4635	4635	4635	0
42	20241212	193500	74395810	4635	4635	4635	4635	0
43	20241212	193400	74395810	4635	4635	4635	4635	0
44	20241212	193300	74395810	4635	4635	4635	4635	0
45	20241212	193200	74395810	4635	4635	4635	4635	0
46	20241212	193100	74395810	4635	4635	4635	4635	0
47	20241212	193000	74395810	4635	4635	4635	4635	0
48	20241212	192900	74395810	4635	4635	4635	4635	0
49	20241212	192800	74395810	4635	4635	4635	4635	0
50	20241212	192700	74395810	4635	4635	4635	4635	0
51	20241212	192600	74395810	4635	4635	4635	4635	0
52	20241212	192500	74395810	4635	4635	4635	4635	0
53	20241212	192400	74395810	4635	4635	4635	4635	0
54	20241212	192300	74395810	4635	4635	4635	4635	0
55	20241212	192200	74395810	4635	4635	4635	4635	0
56	20241212	192100	74395810	4635	4635	4635	4635	0
57	20241212	192000	74395810	4635	4635	4635	4635	0
58	20241212	191900	74395810	4635	4635	4635	4635	0
59	20241212	191800	74395810	4635	4635	4635	4635	0
60	20241212	191700	74395810	4635	4635	4635	4635	0
61	20241212	191600	74395810	4635	4635	4635	4635	0
62	20241212	191500	74395810	4635	4635	4635	4635	159
63	20241212	191400	74395810	4635	4635	4635	4635	0
64	20241212	191300	74395810	4635	4635	4635	4635	0
65	20241212	191200	74395810	4635	4635	4635	4635	0
66	20241212	191100	74395810	4635	4635	4635	4635	0
67	20241212	191000	74395810	4635	4635	4635	4635	0
68	20241212	190900	74395810	4635	4635	4635	4635	0
69	20241212	190800	74395810	4635	4635	4635	4635	0
70	20241212	190700	74395810	4635	4635	4635	4635	0
71	20241212	190600	74395810	4635	4635	4635	4635	0
72	20241212	190500	74395810	4635	4635	4635	4635	0
73	20241212	190400	74395810	4635	4635	4635	4635	0
74	20241212	190300	74395810	4635	4635	4635	4635	0
75	20241212	190200	74395810	4635	4635	4635	4635	0
76	20241212	190100	74395810	4635	4635	4635	4635	0
77	20241212	190000	74395810	4635	4635	4635	4635	0
78	20241212	185900	74395810	4635	4635	4635	4635	0
79	20241212	185800	74395810	4635	4635	4635	4635	0
80	20241212	185700	74395810	4635	4635	4635	4635	0
81	20241212	185600	74395810	4635	4635	4635	4635	0
82	20241212	185500	74395810	4635	4635	4635	4635	0
83	20241212	185400	74395810	4635	4635	4635	4635	0
84	20241212	185300	74395810	4635	4635	4635	4635	0
85	20241212	185200	74395810	4635	4635	4635	4635	0
86	20241212	185100	74395810	4635	4635	4635	4635	0
87	20241212	185000	74395810	4635	4635	4635	4635	0
88	20241212	184900	74395810	4635	4635	4635	4635	0
89	20241212	184800	74395810	4635	4635	4635	4635	0
90	20241212	184700	74395810	4635	4635	4635	4635	0
91	20241212	184600	74395810	4635	4635	4635	4635	0
92	20241212	184500	74395810	4635	4635	4635	4635	159
93	20241212	184400	74395810	4635	4635	4635	4635	0
94	20241212	184300	74395810	4635	4635	4635	4635	0
95	20241212	184200	74395810	4635	4635	4635	4635	0
96	20241212	184100	74395810	4635	4635	4635	4635	0
97	20241212	184000	74395810	4635	4635	4635	4635	0
98	20241212	183900	74395810	4635	4635	4635	4635	0
99	20241212	183800	74395810	4635	4635	4635	4635	0
100	20241212	183700	74395810	4635	4635	4635	4635	0
101	20241212	183600	74395810	4635	4635	4635	4635	0
102	20241212	183500	74395810	4635	4635	4635	4635	0
103	20241212	183400	74395810	4635	4635	4635	4635	0
104	20241212	183300	74395810	4635	4635	4635	4635	0
105	20241212	183200	74395810	4635	4635	4635	4635	0
106	20241212	183100	74395810	4635	4635	4635	4635	0
107	20241212	183000	74395810	4635	4635	4635	4635	0
108	20241212	182900	74395810	4635	4635	4635	4635	0
109	20241212	182800	74395810	4635	4635	4635	4635	0
110	20241212	182700	74395810	4635	4635	4635	4635	0
111	20241212	182600	74395810	4635	4635	4635	4635	0
112	20241212	182500	74395810	4635	4635	4635	4635	0
113	20241212	182400	74395810	4635	4635	4635	4635	0
114	20241212	182300	74395810	4635	4635	4635	4635	0
115	20241212	182200	74395810	4635	4635	4635	4635	0
116	20241212	182100	74395810	4635	4635	4635	4635	0
117	20241212	182000	74395810	4635	4635	4635	4635	0
118	20241212	181900	74395810	4635	4635	4635	4635	0
119	20241212	181800	74395810	4635	4635	4635	4635	0
120	20241212	181700	74395810	4635	4635	4635	4635	0
121	20241212	181600	74395810	4635	4635	4635	4635	0
122	20241212	181500	74395810	4635	4635	4635	4635	159
123	20241212	181400	74395810	4635	4635	4635	4635	0
124	20241212	181300	74395810	4635	4635	4635	4635	0
125	20241212	181200	74395810	4635	4635	4635	4635	0
126	20241212	181100	74395810	4635	4635	4635	4635	0
127	20241212	181000	74395810	4635	4635	4635	4635	0
128	20241212	180900	74395810	4635	4635	4635	4635	0
129	20241212	180800	74395810	4635	4635	4635	4635	0
130	20241212	180700	74395810	4635	4635	4635	4635	0
131	20241212	180600	74395810	4635	4635	4635	4635	0
132	20241212	180500	74395810	4635	4635	4635	4635	0
133	20241212	180400	74395810	4635	4635	4635	4635	0
134	20241212	180300	74395810	4635	4635	4635	4635	0
135	20241212	180200	74395810	4635	4635	4635	4635	0
136	20241212	180100	74395810	4635	4635	4635	4635	0
137	20241212	180000	74395810	4635	4635	4635	4635	0
138	20241212	175900	74395810	4635	4635	4635	4635	0
139	20241212	175800	74395810	4635	4635	4635	4635	0
140	20241212	175700	74395810	4635	4635	4635	4635	0
141	20241212	175600	74395810	4635	4635	4635	4635	0
142	20241212	175500	74395810	4635	4635	4635	4635	0
143	20241212	175400	74395810	4635	4635	4635	4635	0
144	20241212	175300	74395810	4635	4635	4635	4635	0
145	20241212	175200	74395810	4635	4635	4635	4635	0
146	20241212	175100	74395810	4635	4635	4635	4635	0
147	20241212	175000	74395810	4635	4635	4635	4635	0
148	20241212	174900	74395810	4635	4635	4635	4635	0
149	20241212	174800	74395810	4635	4635	4635	4635	0
150	20241212	174700	74395810	4635	4635	4635	4635	0
151	20241212	174600	74395810	4635	4635	4635	4635	0
152	20241212	174500	74395810	4635	4635	4635	4635	159
153	20241212	174400	74395810	4635	4635	4635	4635	0
154	20241212	174300	74395810	4635	4635	4635	4635	0
155	20241212	174200	74395810	4635	4635	4635	4635	0
156	20241212	174100	74395810	4635	4635	4635	4635	0
157	20241212	174000	74395810	4635	4635	4635	4635	0
158	20241212	173900	74395810	4635	4635	4635	4635	0
159	20241212	173800	74395810	4635	4635	4635	4635	0
160	20241212	173700	74395810	4635	4635	4635	4635	0
161	20241212	173600	74395810	4635	4635	4635	4635	0
162	20241212	173500	74395810	4635	4635	4635	4635	0
163	20241212	173400	74395810	4635	4635	4635	4635	0
164	20241212	173300	74395810	4635	4635	4635	4635	0
165	20241212	173200	74395810	4635	4635	4635	4635	0
166	20241212	173100	74395810	4635	4635	4635	4635	0
167	20241212	173000	74395810	4635	4635	4635	4635	0
168	20241212	172900	74395810	4635	4635	4635	4635	0
169	20241212	172800	74395810	4635	4635	4635	4635	0
170	20241212	172700	74395810	4635	4635	4635	4635	0
171	20241212	172600	74395810	4635	4635	4635	4635	0
172	20241212	172500	74395810	4635	4635	4635	4635	0
173	20241212	172400	74395810	4635	4635	4635	4635	0
174	20241212	172300	74395810	4635	4635	4635	4635	0
175	20241212	172200	74395810	4635	4635	4635	4635	0
176	20241212	172100	74395810	4635	4635	4635	4635	0
177	20241212	172000	74395810	4635	4635	4635	4635	0
178	20241212	171900	74395810	4635	4635	4635	4635	0
179	20241212	171800	74395810	4635	4635	4635	4635	0
180	20241212	171700	74395810	4635	4635	4635	4635	0
181	20241212	171600	74395810	4635	4635	4635	4635	0
182	20241212	171500	74395810	4635	4635	4635	4635	159
183	20241212	171400	74395810	4635	4635	4635	4635	0
184	20241212	171300	74395810	4635	4635	4635	4635	0
185	20241212	171200	74395810	4635	4635	4635	4635	0
186	20241212	171100	74395810	4635	4635	4635	4635	0
187	20241212	171000	74395810	4635	4635	4635	4635	0
188	20241212	170900	74395810	4635	4635	4635	4635	0
189	20241212	170800	74395810	4635	4635	4635	4635	0
190	20241212	170700	74395810	4635	4635	4635	4635	0
191	20241212	170600	74395810	4635	4635	4635	4635	0
192	20241212	170500	74395810	4635	4635	4635	4635	0
193	20241212	170400	74395810	4635	4635	4635	4635	0
194	20241212	170300	74395810	4635	4635	4635	4635	0
195	20241212	170200	74395810	4635	4635	4635	4635	0
196	20241212	170100	74395810	4635	4635	4635	4635	0
197	20241212	170000	74395810	4635	4635	4635	4635	0
198	20241212	165900	74395810	4635	4635	4635	4635	0
199	20241212	165800	74395810	4635	4635	4635	4635	0
200	20241212	165700	74395810	4635	4635	4635	4635	0
201	20241212	165600	74395810	4635	4635	4635	4635	0
202	20241212	165500	74395810	4635	4635	4635	4635	0
203	20241212	165400	74395810	4635	4635	4635	4635	0
204	20241212	165300	74395810	4635	4635	4635	4635	0
205	20241212	165200	74395810	4635	4635	4635	4635	0
206	20241212	165100	74395810	4635	4635	4635	4635	0
207	20241212	165000	74395810	4635	4635	4635	4635	0
208	20241212	164900	74395810	4635	4635	4635	4635	0
209	20241212	164800	74395810	4635	4635	4635	4635	0
210	20241212	164700	74395810	4635	4635	4635	4635	0
211	20241212	164600	74395810	4635	4635	4635	4635	0
212	20241212	164500	74395810	4635	4635	4635	4635	159
213	20241212	164400	74395810	4635	4635	4635	4635	0
214	20241212	164300	74395810	4635	4635	4635	4635	0
215	20241212	164200	74395810	4635	4635	4635	4635	0
216	20241212	164100	74395810	4635	4635	4635	4635	0
217	20241212	164000	74395810	4635	4635	4635	4635	0
218	20241212	163900	74395810	4635	4635	4635	4635	0
219	20241212	163800	74395810	4635	4635	4635	4635	0
220	20241212	163700	74395810	4635	4635	4635	4635	0
221	20241212	163600	74395810	4635	4635	4635	4635	0
222	20241212	163500	74395810	4635	4635	4635	4635	0
223	20241212	163400	74395810	4635	4635	4635	4635	0
224	20241212	163300	74395810	4635	4635	4635	4635	0
225	20241212	163200	74395810	4635	4635	4635	4635	0
226	20241212	163100	74395810	4635	4635	4635	4635	0
227	20241212	163000	74395810	4635	4635	4635	4635	0
228	20241212	162900	74395810	4635	4635	4635	4635	0
229	20241212	162800	74395810	4635	4635	4635	4635	0
230	20241212	162700	74395810	4635	4635	4635	4635	0
231	20241212	162600	74395810	4635	4635	4635	4635	0
232	20241212	162500	74395810	4635	4635	4635	4635	0
233	20241212	162400	74395810	4635	4635	4635	4635	0
234	20241212	162300	74395810	4635	4635	4635	4635	0
235	20241212	162200	74395810	4635	4635	4635	4635	0
236	20241212	162100	74395810	4635	4635	4635	4635	0
237	20241212	162000	74395810	4635	4635	4635	4635	0
238	20241212	161900	74395810	4635	4635	4635	4635	0
239	20241212	161800	74395810	4635	4635	4635	4635	0
240	20241212	161700	74395810	4635	4635	4635	4635	0
241	20241212	161600	74395810	4635	4635	4635	4635	0
242	20241212	161500	74395810	4635	4635	4635	4635	159
243	20241212	161400	74395810	4635	4635	4635	4635	0
244	20241212	161300	74395810	4635	4635	4635	4635	0
245	20241212	161200	74395810	4635	4635	4635	4635	0
246	20241212	161100	74395810	4635	4635	4635	4635	0
247	20241212	161000	74395810	4635	4635	4635	4635	0
248	20241212	160900	74395810	4635	4635	4635	4635	0
249	20241212	160800	74395810	4635	4635	4635	4635	0
250	20241212	160700	74395810	4635	4635	4635	4635	0
251	20241212	160600	74395810	4635	4635	4635	4635	0
252	20241212	160500	74395810	4635	4635	4635	4635	0
253	20241212	160400	74395810	4635	4635	4635	4635	0
254	20241212	160300	74395810	4635	4635	4635	4635	0
255	20241212	160200	74395810	4635	4635	4635	4635	0
256	20241212	160100	74395810	4635	4635	4635	4635	0
257	20241212	160000	74395810	4635	4635	4635	4635	0
258	20241212	155900	74395810	4635	4635	4635	4635	0
259	20241212	155800	74395810	4635	4635	4635	4635	0
260	20241212	155700	74395810	4635	4635	4635	4635	0
261	20241212	155600	74395810	4635	4635	4635	4635	0
262	20241212	155500	74395810	4635	4635	4635	4635	0
263	20241212	155400	74395810	4635	4635	4635	4635	0
264	20241212	155300	74395810	4635	4635	4635	4635	0
265	20241212	155200	74395810	4635	4635	4635	4635	0
266	20241212	155100	74395810	4635	4635	4635	4635	0
267	20241212	155000	74395810	4635	4635	4635	4635	0
268	20241212	154900	74395810	4635	4635	4635	4635	0
269	20241212	154800	74395810	4635	4635	4635	4635	0
270	20241212	154700	74395810	4635	4635	4635	4635	0
271	20241212	154600	74395810	4635	4635	4635	4635	0
272	20241212	154500	74395810	4635	4635	4635	4635	159
273	20241212	154400	74395810	4635	4635	4635	4635	0
274	20241212	154300	74395810	4635	4635	4635	4635	0
275	20241212	154200	74395810	4635	4635	4635	4635	0
276	20241212	154100	74395810	4635	4635	4635	4635	0
277	20241212	154000	74395810	4635	4635	4635	4635	0
278	20241212	153900	74395810	4635	4635	4635	4635	0
279	20241212	153800	74395810	4635	4635	4635	4635	0
280	20241212	153700	74395810	4635	4635	4635	4635	0
281	20241212	153600	74395810	4635	4635	4635	4635	0
282	20241212	153500	74395810	4635	4635	4635	4635	0
283	20241212	153400	74395810	4635	4635	4635	4635	0
284	20241212	153300	74395810	4635	4635	4635	4635	0
285	20241212	153200	74395810	4635	4635	4635	4635	0
286	20241212	153100	74395810	4635	4635	4635	4635	0
287	20241212	153000	74395810	4635	4635	4635	4635	159
288	20241212	152900	73658845	4635	4635	4635	4635	0
289	20241212	152800	73658845	4635	4635	4635	4635	0
290	20241212	152700	73658845	4635	4635	4635	4635	0
291	20241212	152600	73658845	4635	4635	4635	4635	0
292	20241212	152500	73658845	4635	4635	4635	4635	0
293	20241212	152400	73658845	4635	4635	4635	4635	0
294	20241212	152300	73658845	4635	4635	4635	4635	0
295	20241212	152200	73658845	4635	4635	4635	4635	0
296	20241212	152100	73658845	4635	4635	4635	4635	0
297	20241212	152000	73658845	4635	4635	4635	4635	0
298	20241212	151900	73658845	4635	4635	4635	4635	0
299	20241212	151800	73658845	4635	4635	4635	4635	0
300	20241212	151700	73658845	4635	4635	4635	4635	0
301	20241212	151600	73658845	4635	4635	4635	4635	0
302	20241212	151500	73658845	4635	4635	4635	4635	1
303	20241212	151400	73654210	4620	4620	4620	4620	18
304	20241212	151300	73571050	4620	4620	4620	4610	11
305	20241212	151200	73520240	4620	4620	4620	4620	37
306	20241212	151100	73349300	4620	4620	4620	4620	0
307	20241212	151000	73349300	4620	4620	4620	4620	0
308	20241212	150900	73349300	4620	4620	4620	4620	0
309	20241212	150800	73349300	4620	4620	4620	4620	0
310	20241212	150700	73349300	4620	4620	4620	4620	3
311	20241212	150600	73335440	4615	4615	4615	4615	0
312	20241212	150500	73335440	4615	4615	4635	4615	12
313	20241212	150400	73279900	4615	4615	4615	4615	2
314	20241212	150300	73270670	4635	4635	4635	4635	0
315	20241212	150200	73270670	4635	4635	4635	4635	0
316	20241212	150100	73270670	4635	4635	4635	4635	0
317	20241212	150000	73270670	4635	4635	4635	4635	2
318	20241212	145900	73261400	4610	4620	4620	4610	1000
319	20241212	145800	68647450	4635	4635	4635	4635	0
320	20241212	145700	68647450	4635	4635	4635	4635	0
321	20241212	145600	68647450	4635	4635	4635	4635	0
322	20241212	145500	68647450	4635	4635	4635	4635	5
323	20241212	145400	68624275	4635	4625	4635	4625	141
324	20241212	145300	67972130	4625	4625	4625	4625	0
325	20241212	145200	67972130	4625	4625	4625	4625	0
326	20241212	145100	67972130	4625	4625	4625	4625	0
327	20241212	145000	67972130	4625	4625	4625	4625	0
328	20241212	144900	67972130	4625	4625	4625	4625	0
329	20241212	144800	67972130	4625	4625	4625	4625	0
330	20241212	144700	67972130	4625	4625	4625	4625	0
331	20241212	144600	67972130	4625	4625	4625	4625	12
332	20241212	144500	67916630	4635	4635	4635	4635	0
333	20241212	144400	67916630	4635	4635	4635	4635	0
334	20241212	144300	67916630	4635	4635	4635	4635	0
335	20241212	144200	67916630	4635	4635	4635	4635	0
336	20241212	144100	67916630	4635	4635	4635	4635	0
337	20241212	144000	67916630	4635	4635	4635	4635	0
338	20241212	143900	67916630	4635	4635	4635	4635	0
339	20241212	143800	67916630	4635	4635	4635	4635	0
340	20241212	143700	67916630	4635	4635	4635	4635	1
341	20241212	143600	67911995	4635	4635	4635	4635	0
342	20241212	143500	67911995	4635	4635	4635	4635	0
343	20241212	143400	67911995	4635	4635	4635	4635	0
344	20241212	143300	67911995	4635	4630	4635	4630	7
345	20241212	143200	67879570	4635	4635	4635	4635	0
346	20241212	143100	67879570	4635	4635	4635	4635	0
347	20241212	143000	67879570	4635	4635	4635	4635	0
348	20241212	142900	67879570	4635	4635	4635	4635	0
349	20241212	142800	67879570	4635	4635	4635	4635	0
350	20241212	142700	67879570	4635	4635	4635	4635	0
351	20241212	142600	67879570	4635	4635	4635	4635	0
352	20241212	142500	67879570	4635	4635	4635	4635	0
353	20241212	142400	67879570	4635	4635	4635	4635	0
354	20241212	142300	67879570	4635	4635	4635	4635	0
355	20241212	142200	67879570	4635	4635	4635	4635	0
356	20241212	142100	67879570	4635	4635	4635	4635	0
357	20241212	142000	67879570	4635	4635	4635	4635	0
358	20241212	141900	67879570	4635	4635	4635	4635	0
359	20241212	141800	67879570	4635	4635	4635	4635	0
360	20241212	141700	67879570	4635	4635	4635	4635	0
361	20241212	141600	67879570	4635	4635	4635	4635	0
362	20241212	141500	67879570	4635	4635	4635	4635	0
363	20241212	141400	67879570	4635	4635	4635	4635	0
364	20241212	141300	67879570	4635	4635	4635	4635	0
365	20241212	141200	67879570	4635	4635	4635	4635	1
366	20241212	141100	67874935	4635	4635	4635	4635	0
367	20241212	141000	67874935	4635	4635	4635	4635	0
368	20241212	140900	67874935	4635	4635	4635	4635	0
369	20241212	140800	67874935	4635	4635	4635	4635	0
370	20241212	140700	67874935	4635	4635	4635	4635	0
371	20241212	140600	67874935	4635	4635	4635	4635	0
372	20241212	140500	67874935	4635	4635	4635	4635	0
373	20241212	140400	67874935	4635	4635	4635	4635	0
374	20241212	140300	67874935	4635	4635	4635	4635	0
375	20241212	140200	67874935	4635	4635	4635	4635	0
376	20241212	140100	67874935	4635	4635	4635	4635	0
377	20241212	140000	67874935	4635	4635	4635	4635	0
378	20241212	135900	67874935	4635	4635	4635	4635	0
379	20241212	135800	67874935	4635	4635	4635	4635	0
380	20241212	135700	67874935	4635	4635	4635	4635	0
381	20241212	135600	67874935	4635	4635	4635	4635	0
382	20241212	135500	67874935	4635	4635	4635	4635	0
383	20241212	135400	67874935	4635	4635	4635	4635	0
384	20241212	135300	67874935	4635	4635	4635	4635	0
385	20241212	135200	67874935	4635	4635	4635	4635	0
386	20241212	135100	67874935	4635	4620	4635	4620	175
387	20241212	135000	67065985	4615	4615	4615	4615	397
388	20241212	134900	65233830	4615	4615	4615	4615	0
389	20241212	134800	65233830	4615	4615	4615	4615	0
390	20241212	134700	65233830	4615	4615	4615	4615	0
391	20241212	134600	65233830	4615	4615	4615	4615	0
392	20241212	134500	65233830	4615	4615	4615	4615	0
393	20241212	134400	65233830	4615	4615	4615	4615	0
394	20241212	134300	65233830	4615	4615	4615	4615	0
395	20241212	134200	65233830	4615	4615	4615	4615	0
396	20241212	134100	65233830	4615	4615	4615	4615	0
397	20241212	134000	65233830	4615	4615	4615	4615	0
398	20241212	133900	65233830	4615	4615	4615	4615	13
399	20241212	133800	65173835	4615	4615	4615	4615	12
400	20241212	133700	65118455	4615	4615	4615	4615	0
401	20241212	133600	65118455	4615	4615	4615	4615	0
402	20241212	133500	65118455	4615	4615	4615	4615	0
403	20241212	133400	65118455	4615	4615	4615	4615	0
404	20241212	133300	65118455	4615	4615	4615	4615	0
405	20241212	133200	65118455	4615	4615	4615	4615	0
406	20241212	133100	65118455	4615	4615	4615	4615	0
407	20241212	133000	65118455	4615	4615	4615	4615	0
408	20241212	132900	65118455	4615	4615	4615	4615	0
409	20241212	132800	65118455	4615	4615	4615	4615	0
410	20241212	132700	65118455	4615	4615	4615	4615	0
411	20241212	132600	65118455	4615	4615	4615	4615	0
412	20241212	132500	65118455	4615	4615	4615	4615	0
413	20241212	132400	65118455	4615	4615	4615	4615	0
414	20241212	132300	65118455	4615	4615	4615	4615	10
415	20241212	132200	65072305	4615	4615	4615	4615	0
416	20241212	132100	65072305	4615	4615	4615	4615	0
417	20241212	132000	65072305	4615	4615	4615	4615	21
418	20241212	131900	64975390	4610	4610	4610	4610	0
419	20241212	131800	64975390	4610	4610	4610	4610	0
420	20241212	131700	64975390	4610	4610	4610	4610	770
421	20241212	131600	61425690	4610	4610	4610	4610	1
422	20241212	131500	61421080	4610	4610	4610	4610	0
423	20241212	131400	61421080	4610	4610	4610	4610	0
424	20241212	131300	61421080	4610	4610	4610	4610	0
425	20241212	131200	61421080	4610	4605	4610	4605	174
426	20241212	131100	60619640	4600	4600	4600	4600	515
427	20241212	131000	58250640	4600	4600	4600	4600	0
428	20241212	130900	58250640	4600	4600	4600	4600	0
429	20241212	130800	58250640	4600	4600	4600	4600	0
430	20241212	130700	58250640	4600	4600	4600	4600	0
431	20241212	130600	58250640	4600	4600	4600	4600	0
432	20241212	130500	58250640	4600	4600	4600	4600	0
433	20241212	130400	58250640	4600	4600	4600	4600	0
434	20241212	130300	58250640	4600	4600	4600	4600	0
435	20241212	130200	58250640	4600	4600	4600	4600	0
436	20241212	130100	58250640	4600	4600	4600	4600	0
437	20241212	130000	58250640	4600	4600	4600	4600	0
438	20241212	125900	58250640	4600	4600	4600	4600	0
439	20241212	125800	58250640	4600	4600	4600	4600	0
440	20241212	125700	58250640	4600	4600	4600	4600	0
441	20241212	125600	58250640	4600	4600	4600	4600	0
442	20241212	125500	58250640	4600	4600	4600	4600	0
443	20241212	125400	58250640	4600	4600	4600	4600	0
444	20241212	125300	58250640	4600	4600	4600	4600	0
445	20241212	125200	58250640	4600	4600	4600	4600	0
446	20241212	125100	58250640	4600	4600	4600	4600	0
447	20241212	125000	58250640	4600	4600	4600	4600	0
448	20241212	124900	58250640	4600	4600	4600	4600	0
449	20241212	124800	58250640	4600	4600	4600	4600	0
450	20241212	124700	58250640	4600	4600	4600	4600	0
451	20241212	124600	58250640	4600	4600	4600	4600	1
452	20241212	124500	58246040	4600	4600	4600	4600	0
453	20241212	124400	58246040	4600	4600	4600	4600	0
454	20241212	124300	58246040	4600	4600	4600	4600	0
455	20241212	124200	58246040	4600	4600	4600	4600	0
456	20241212	124100	58246040	4600	4600	4600	4600	0
457	20241212	124000	58246040	4600	4600	4600	4600	0
458	20241212	123900	58246040	4600	4595	4600	4595	25
459	20241212	123800	58131140	4595	4595	4595	4595	15
460	20241212	123700	58062215	4580	4580	4580	4580	0
461	20241212	123600	58062215	4580	4580	4580	4580	0
462	20241212	123500	58062215	4580	4580	4580	4580	0
463	20241212	123400	58062215	4580	4580	4580	4580	0
464	20241212	123300	58062215	4580	4580	4580	4580	0
465	20241212	123200	58062215	4580	4580	4580	4580	31
466	20241212	123100	57920235	4570	4570	4570	4570	0
467	20241212	123000	57920235	4570	4570	4570	4570	0
468	20241212	122900	57920235	4570	4570	4570	4570	0
469	20241212	122800	57920235	4570	4570	4570	4570	0
470	20241212	122700	57920235	4570	4570	4570	4570	0
471	20241212	122600	57920235	4570	4570	4570	4570	0
472	20241212	122500	57920235	4570	4570	4570	4570	588
473	20241212	122400	55233075	4580	4580	4580	4580	0
474	20241212	122300	55233075	4580	4580	4580	4580	0
475	20241212	122200	55233075	4580	4580	4580	4580	0
476	20241212	122100	55233075	4580	4580	4580	4580	0
477	20241212	122000	55233075	4580	4580	4580	4580	0
478	20241212	121900	55233075	4580	4580	4580	4580	0
479	20241212	121800	55233075	4580	4580	4580	4580	0
480	20241212	121700	55233075	4580	4580	4580	4580	452
481	20241212	121600	53162915	4570	4570	4570	4570	0
482	20241212	121500	53162915	4570	4570	4570	4570	0
483	20241212	121400	53162915	4570	4570	4570	4570	0
484	20241212	121300	53162915	4570	4570	4570	4570	0
485	20241212	121200	53162915	4570	4570	4570	4570	0
486	20241212	121100	53162915	4570	4570	4570	4570	0
487	20241212	121000	53162915	4570	4570	4570	4570	0
488	20241212	120900	53162915	4570	4570	4570	4570	0
489	20241212	120800	53162915	4570	4570	4570	4570	0
490	20241212	120700	53162915	4570	4570	4570	4570	1
491	20241212	120600	53158345	4620	4620	4620	4620	0
492	20241212	120500	53158345	4620	4620	4620	4620	0
493	20241212	120400	53158345	4620	4620	4620	4620	0
494	20241212	120300	53158345	4620	4620	4620	4620	0
495	20241212	120200	53158345	4620	4575	4620	4570	402
496	20241212	120100	51320885	4575	4575	4575	4575	0
497	20241212	120000	51320885	4575	4575	4575	4575	0
498	20241212	115900	51320885	4575	4580	4580	4575	731
499	20241212	115800	47976385	4580	4580	4580	4580	0
500	20241212	115700	47976385	4580	4580	4580	4580	0
501	20241212	115600	47976385	4580	4580	4580	4580	0
502	20241212	115500	47976385	4580	4580	4580	4580	1
503	20241212	115400	47971805	4625	4620	4625	4620	25
504	20241212	115300	47856295	4575	4575	4575	4575	0
505	20241212	115200	47856295	4575	4575	4575	4575	0
506	20241212	115100	47856295	4575	4575	4575	4575	0
507	20241212	115000	47856295	4575	4575	4575	4575	0
508	20241212	114900	47856295	4575	4575	4575	4575	4
509	20241212	114800	47837995	4625	4625	4625	4625	0
510	20241212	114700	47837995	4625	4625	4625	4625	0
511	20241212	114600	47837995	4625	4625	4625	4625	0
512	20241212	114500	47837995	4625	4625	4625	4625	0
513	20241212	114400	47837995	4625	4625	4625	4625	0
514	20241212	114300	47837995	4625	4625	4625	4625	0
515	20241212	114200	47837995	4625	4625	4625	4625	0
516	20241212	114100	47837995	4625	4625	4625	4625	1
517	20241212	114000	47833370	4630	4610	4630	4610	40
518	20241212	113900	47648880	4610	4610	4610	4610	0
519	20241212	113800	47648880	4610	4610	4610	4610	0
520	20241212	113700	47648880	4610	4610	4610	4610	0
521	20241212	113600	47648880	4610	4610	4610	4610	0
522	20241212	113500	47648880	4610	4610	4610	4610	0
523	20241212	113400	47648880	4610	4610	4610	4610	0
524	20241212	113300	47648880	4610	4610	4610	4610	0
525	20241212	113200	47648880	4610	4610	4610	4610	0
526	20241212	113100	47648880	4610	4610	4610	4610	0
527	20241212	113000	47648880	4610	4610	4610	4610	0
528	20241212	112900	47648880	4610	4610	4610	4610	8
529	20241212	112800	47612000	4610	4610	4610	4610	0
530	20241212	112700	47612000	4610	4610	4610	4610	11
531	20241212	112600	47561290	4565	4565	4565	4565	0
532	20241212	112500	47561290	4565	4565	4565	4565	0
533	20241212	112400	47561290	4565	4565	4565	4565	0
534	20241212	112300	47561290	4565	4565	4565	4565	0
535	20241212	112200	47561290	4565	4565	4565	4565	0
536	20241212	112100	47561290	4565	4565	4565	4565	0
537	20241212	112000	47561290	4565	4565	4565	4565	0
538	20241212	111900	47561290	4565	4565	4565	4565	0
539	20241212	111800	47561290	4565	4580	4580	4565	1500
540	20241212	111700	40701675	4570	4595	4595	4570	1500
541	20241212	111600	33842960	4630	4630	4630	4630	1
542	20241212	111500	33838330	4635	4635	4635	4635	0
543	20241212	111400	33838330	4635	4635	4635	4635	0
544	20241212	111300	33838330	4635	4635	4635	4635	0
545	20241212	111200	33838330	4635	4635	4635	4635	0
546	20241212	111100	33838330	4635	4635	4635	4635	0
547	20241212	111000	33838330	4635	4635	4635	4635	0
548	20241212	110900	33838330	4635	4635	4635	4635	0
549	20241212	110800	33838330	4635	4635	4635	4635	23
550	20241212	110700	33731725	4635	4600	4635	4600	29
551	20241212	110600	33597660	4600	4600	4600	4600	0
552	20241212	110500	33597660	4600	4600	4600	4600	0
553	20241212	110400	33597660	4600	4600	4600	4600	0
554	20241212	110300	33597660	4600	4600	4600	4600	0
555	20241212	110200	33597660	4600	4600	4600	4600	0
556	20241212	110100	33597660	4600	4600	4600	4600	99
557	20241212	110000	33142260	4600	4600	4600	4600	0
558	20241212	105900	33142260	4600	4600	4600	4600	0
559	20241212	105800	33142260	4600	4600	4600	4600	0
560	20241212	105700	33142260	4600	4600	4600	4600	0
561	20241212	105600	33142260	4600	4600	4600	4600	0
562	20241212	105500	33142260	4600	4600	4600	4600	0
563	20241212	105400	33142260	4600	4600	4600	4600	0
564	20241212	105300	33142260	4600	4600	4600	4600	0
565	20241212	105200	33142260	4600	4600	4600	4600	0
566	20241212	105100	33142260	4600	4600	4600	4600	0
567	20241212	105000	33142260	4600	4600	4600	4600	1
568	20241212	104900	33137660	4600	4600	4600	4600	0
569	20241212	104800	33137660	4600	4600	4600	4600	0
570	20241212	104700	33137660	4600	4600	4600	4600	0
571	20241212	104600	33137660	4600	4600	4600	4600	0
572	20241212	104500	33137660	4600	4600	4600	4600	0
573	20241212	104400	33137660	4600	4600	4600	4600	0
574	20241212	104300	33137660	4600	4600	4600	4600	0
575	20241212	104200	33137660	4600	4600	4600	4600	1000
576	20241212	104100	28537660	4610	4610	4610	4610	0
577	20241212	104000	28537660	4610	4610	4610	4610	0
578	20241212	103900	28537660	4610	4610	4610	4610	0
579	20241212	103800	28537660	4610	4610	4610	4610	0
580	20241212	103700	28537660	4610	4610	4610	4610	0
581	20241212	103600	28537660	4610	4610	4610	4610	454
582	20241212	103500	26444720	4610	4610	4610	4610	0
583	20241212	103400	26444720	4610	4610	4610	4610	0
584	20241212	103300	26444720	4610	4610	4610	4610	456
585	20241212	103200	24342560	4600	4600	4600	4600	0
586	20241212	103100	24342560	4600	4600	4600	4600	0
587	20241212	103000	24342560	4600	4600	4600	4600	0
588	20241212	102900	24342560	4600	4600	4600	4600	0
589	20241212	102800	24342560	4600	4600	4600	4600	0
590	20241212	102700	24342560	4600	4600	4600	4600	0
591	20241212	102600	24342560	4600	4600	4600	4600	0
592	20241212	102500	24342560	4600	4600	4600	4600	0
593	20241212	102400	24342560	4600	4600	4600	4600	0
594	20241212	102300	24342560	4600	4600	4600	4600	0
595	20241212	102200	24342560	4600	4600	4600	4600	26
596	20241212	102100	24222960	4600	4600	4600	4600	128
597	20241212	102000	23634160	4610	4610	4610	4610	2
598	20241212	101900	23624940	4600	4600	4600	4600	0
599	20241212	101800	23624940	4600	4600	4600	4600	0
600	20241212	101700	23624940	4600	4600	4600	4600	0
601	20241212	101600	23624940	4600	4600	4600	4600	118
602	20241212	101500	23082140	4640	4640	4640	4640	0
603	20241212	101400	23082140	4640	4640	4640	4640	0
604	20241212	101300	23082140	4640	4640	4640	4640	0
605	20241212	101200	23082140	4640	4640	4640	4640	0
606	20241212	101100	23082140	4640	4640	4640	4640	0
607	20241212	101000	23082140	4640	4640	4640	4640	0
608	20241212	100900	23082140	4640	4640	4640	4640	0
609	20241212	100800	23082140	4640	4640	4640	4640	0
610	20241212	100700	23082140	4640	4640	4640	4640	0
611	20241212	100600	23082140	4640	4640	4640	4640	0
612	20241212	100500	23082140	4640	4640	4640	4640	0
613	20241212	100400	23082140	4640	4640	4640	4640	0
614	20241212	100300	23082140	4640	4640	4640	4640	0
615	20241212	100200	23082140	4640	4640	4640	4640	1
616	20241212	100100	23077500	4600	4600	4600	4600	0
617	20241212	100000	23077500	4600	4600	4600	4600	0
618	20241212	095900	23077500	4600	4600	4600	4600	0
619	20241212	095800	23077500	4600	4600	4600	4600	10
620	20241212	095700	23031500	4640	4640	4640	4640	0
621	20241212	095600	23031500	4640	4640	4640	4640	0
622	20241212	095500	23031500	4640	4640	4640	4640	0
623	20241212	095400	23031500	4640	4640	4640	4640	0
624	20241212	095300	23031500	4640	4640	4640	4640	0
625	20241212	095200	23031500	4640	4640	4640	4640	0
626	20241212	095100	23031500	4640	4640	4640	4640	0
627	20241212	095000	23031500	4640	4640	4640	4640	0
628	20241212	094900	23031500	4640	4640	4640	4640	0
629	20241212	094800	23031500	4640	4640	4640	4640	0
630	20241212	094700	23031500	4640	4640	4640	4640	0
631	20241212	094600	23031500	4640	4640	4640	4640	0
632	20241212	094500	23031500	4640	4640	4640	4640	0
633	20241212	094400	23031500	4640	4640	4640	4640	0
634	20241212	094300	23031500	4640	4640	4640	4640	1
635	20241212	094200	23026860	4600	4600	4600	4600	0
636	20241212	094100	23026860	4600	4600	4600	4600	0
637	20241212	094000	23026860	4600	4610	4610	4600	1000
638	20241212	093900	18422370	4610	4620	4620	4610	1622
639	20241212	093800	10940120	4645	4645	4645	4645	0
640	20241212	093700	10940120	4645	4645	4645	4645	0
641	20241212	093600	10940120	4645	4645	4645	4645	0
642	20241212	093500	10940120	4645	4645	4645	4645	0
643	20241212	093400	10940120	4645	4645	4645	4645	0
644	20241212	093300	10940120	4645	4645	4645	4645	0
645	20241212	093200	10940120	4645	4645	4645	4645	0
646	20241212	093100	10940120	4645	4645	4645	4645	0
647	20241212	093000	10940120	4645	4645	4645	4645	0
648	20241212	092900	10940120	4645	4645	4645	4645	0
649	20241212	092800	10940120	4645	4645	4645	4645	0
650	20241212	092700	10940120	4645	4645	4645	4645	0
651	20241212	092600	10940120	4645	4645	4645	4645	0
652	20241212	092500	10940120	4645	4645	4645	4645	0
653	20241212	092400	10940120	4645	4645	4645	4645	0
654	20241212	092300	10940120	4645	4645	4645	4645	0
655	20241212	092200	10940120	4645	4610	4645	4610	512
656	20241212	092100	8577205	4630	4630	4630	4630	0
657	20241212	092000	8577205	4630	4630	4630	4630	0
658	20241212	091900	8577205	4630	4630	4630	4630	16
659	20241212	091800	8503125	4630	4610	4630	4610	251
660	20241212	091700	7345975	4610	4610	4610	4610	1
661	20241212	091600	7341365	4610	4610	4610	4610	0
662	20241212	091500	7341365	4610	4610	4610	4610	216
663	20241212	091400	6345605	4630	4630	4630	4630	0
664	20241212	091300	6345605	4630	4630	4630	4630	0
665	20241212	091200	6345605	4630	4630	4630	4630	0
666	20241212	091100	6345605	4630	4630	4630	4630	200
667	20241212	091000	5419605	4630	4630	4630	4630	0
668	20241212	090900	5419605	4630	4630	4630	4630	0
669	20241212	090800	5419605	4630	4630	4630	4630	0
670	20241212	090700	5419605	4630	4630	4630	4630	0
671	20241212	090600	5419605	4630	4610	4630	4610	50
672	20241212	090500	5188670	4570	4570	4570	4570	0
673	20241212	090400	5188670	4570	4570	4570	4570	0
674	20241212	090300	5188670	4570	4570	4570	4570	0
675	20241212	090200	5188670	4570	4600	4600	4570	812
676	20241212	090100	1474835	4600	4600	4600	4600	1
677	20241212	090000	1470235	4610	4640	4640	4610	317