KissMeData/244920/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204600	155509055	4655	4655	4655	4655	778
3	20241212	204500	155509055	4655	4655	4655	4655	0
4	20241212	204400	155509055	4655	4655	4655	4655	0
5	20241212	204300	155509055	4655	4655	4655	4655	0
6	20241212	204200	155509055	4655	4655	4655	4655	0
7	20241212	204100	155509055	4655	4655	4655	4655	0
8	20241212	204000	155509055	4655	4655	4655	4655	0
9	20241212	203900	155509055	4655	4655	4655	4655	0
10	20241212	203800	155509055	4655	4655	4655	4655	0
11	20241212	203700	155509055	4655	4655	4655	4655	0
12	20241212	203600	155509055	4655	4655	4655	4655	0
13	20241212	203500	155509055	4655	4655	4655	4655	0
14	20241212	203400	155509055	4655	4655	4655	4655	0
15	20241212	203300	155509055	4655	4655	4655	4655	0
16	20241212	203200	155509055	4655	4655	4655	4655	0
17	20241212	203100	155509055	4655	4655	4655	4655	0
18	20241212	203000	155509055	4655	4655	4655	4655	0
19	20241212	202900	155509055	4655	4655	4655	4655	0
20	20241212	202800	155509055	4655	4655	4655	4655	0
21	20241212	202700	155509055	4655	4655	4655	4655	0
22	20241212	202600	155509055	4655	4655	4655	4655	0
23	20241212	202500	155509055	4655	4655	4655	4655	0
24	20241212	202400	155509055	4655	4655	4655	4655	0
25	20241212	202300	155509055	4655	4655	4655	4655	0
26	20241212	202200	155509055	4655	4655	4655	4655	0
27	20241212	202100	155509055	4655	4655	4655	4655	0
28	20241212	202000	155509055	4655	4655	4655	4655	0
29	20241212	201900	155509055	4655	4655	4655	4655	0
30	20241212	201800	155509055	4655	4655	4655	4655	0
31	20241212	201700	155509055	4655	4655	4655	4655	0
32	20241212	201600	155509055	4655	4655	4655	4655	778
33	20241212	201500	155509055	4655	4655	4655	4655	0
34	20241212	201400	155509055	4655	4655	4655	4655	0
35	20241212	201300	155509055	4655	4655	4655	4655	0
36	20241212	201200	155509055	4655	4655	4655	4655	0
37	20241212	201100	155509055	4655	4655	4655	4655	0
38	20241212	201000	155509055	4655	4655	4655	4655	0
39	20241212	200900	155509055	4655	4655	4655	4655	0
40	20241212	200800	155509055	4655	4655	4655	4655	0
41	20241212	200700	155509055	4655	4655	4655	4655	0
42	20241212	200600	155509055	4655	4655	4655	4655	0
43	20241212	200500	155509055	4655	4655	4655	4655	0
44	20241212	200400	155509055	4655	4655	4655	4655	0
45	20241212	200300	155509055	4655	4655	4655	4655	0
46	20241212	200200	155509055	4655	4655	4655	4655	0
47	20241212	200100	155509055	4655	4655	4655	4655	0
48	20241212	200000	155509055	4655	4655	4655	4655	0
49	20241212	195900	155509055	4655	4655	4655	4655	0
50	20241212	195800	155509055	4655	4655	4655	4655	0
51	20241212	195700	155509055	4655	4655	4655	4655	0
52	20241212	195600	155509055	4655	4655	4655	4655	0
53	20241212	195500	155509055	4655	4655	4655	4655	0
54	20241212	195400	155509055	4655	4655	4655	4655	0
55	20241212	195300	155509055	4655	4655	4655	4655	0
56	20241212	195200	155509055	4655	4655	4655	4655	0
57	20241212	195100	155509055	4655	4655	4655	4655	0
58	20241212	195000	155509055	4655	4655	4655	4655	0
59	20241212	194900	155509055	4655	4655	4655	4655	0
60	20241212	194800	155509055	4655	4655	4655	4655	0
61	20241212	194700	155509055	4655	4655	4655	4655	0
62	20241212	194600	155509055	4655	4655	4655	4655	778
63	20241212	194500	155509055	4655	4655	4655	4655	0
64	20241212	194400	155509055	4655	4655	4655	4655	0
65	20241212	194300	155509055	4655	4655	4655	4655	0
66	20241212	194200	155509055	4655	4655	4655	4655	0
67	20241212	194100	155509055	4655	4655	4655	4655	0
68	20241212	194000	155509055	4655	4655	4655	4655	0
69	20241212	193900	155509055	4655	4655	4655	4655	0
70	20241212	193800	155509055	4655	4655	4655	4655	0
71	20241212	193700	155509055	4655	4655	4655	4655	0
72	20241212	193600	155509055	4655	4655	4655	4655	0
73	20241212	193500	155509055	4655	4655	4655	4655	0
74	20241212	193400	155509055	4655	4655	4655	4655	0
75	20241212	193300	155509055	4655	4655	4655	4655	0
76	20241212	193200	155509055	4655	4655	4655	4655	0
77	20241212	193100	155509055	4655	4655	4655	4655	0
78	20241212	193000	155509055	4655	4655	4655	4655	0
79	20241212	192900	155509055	4655	4655	4655	4655	0
80	20241212	192800	155509055	4655	4655	4655	4655	0
81	20241212	192700	155509055	4655	4655	4655	4655	0
82	20241212	192600	155509055	4655	4655	4655	4655	0
83	20241212	192500	155509055	4655	4655	4655	4655	0
84	20241212	192400	155509055	4655	4655	4655	4655	0
85	20241212	192300	155509055	4655	4655	4655	4655	0
86	20241212	192200	155509055	4655	4655	4655	4655	0
87	20241212	192100	155509055	4655	4655	4655	4655	0
88	20241212	192000	155509055	4655	4655	4655	4655	0
89	20241212	191900	155509055	4655	4655	4655	4655	0
90	20241212	191800	155509055	4655	4655	4655	4655	0
91	20241212	191700	155509055	4655	4655	4655	4655	0
92	20241212	191600	155509055	4655	4655	4655	4655	778
93	20241212	191500	155509055	4655	4655	4655	4655	0
94	20241212	191400	155509055	4655	4655	4655	4655	0
95	20241212	191300	155509055	4655	4655	4655	4655	0
96	20241212	191200	155509055	4655	4655	4655	4655	0
97	20241212	191100	155509055	4655	4655	4655	4655	0
98	20241212	191000	155509055	4655	4655	4655	4655	0
99	20241212	190900	155509055	4655	4655	4655	4655	0
100	20241212	190800	155509055	4655	4655	4655	4655	0
101	20241212	190700	155509055	4655	4655	4655	4655	0
102	20241212	190600	155509055	4655	4655	4655	4655	0
103	20241212	190500	155509055	4655	4655	4655	4655	0
104	20241212	190400	155509055	4655	4655	4655	4655	0
105	20241212	190300	155509055	4655	4655	4655	4655	0
106	20241212	190200	155509055	4655	4655	4655	4655	0
107	20241212	190100	155509055	4655	4655	4655	4655	0
108	20241212	190000	155509055	4655	4655	4655	4655	0
109	20241212	185900	155509055	4655	4655	4655	4655	0
110	20241212	185800	155509055	4655	4655	4655	4655	0
111	20241212	185700	155509055	4655	4655	4655	4655	0
112	20241212	185600	155509055	4655	4655	4655	4655	0
113	20241212	185500	155509055	4655	4655	4655	4655	0
114	20241212	185400	155509055	4655	4655	4655	4655	0
115	20241212	185300	155509055	4655	4655	4655	4655	0
116	20241212	185200	155509055	4655	4655	4655	4655	0
117	20241212	185100	155509055	4655	4655	4655	4655	0
118	20241212	185000	155509055	4655	4655	4655	4655	0
119	20241212	184900	155509055	4655	4655	4655	4655	0
120	20241212	184800	155509055	4655	4655	4655	4655	0
121	20241212	184700	155509055	4655	4655	4655	4655	0
122	20241212	184600	155509055	4655	4655	4655	4655	778
123	20241212	184500	155509055	4655	4655	4655	4655	0
124	20241212	184400	155509055	4655	4655	4655	4655	0
125	20241212	184300	155509055	4655	4655	4655	4655	0
126	20241212	184200	155509055	4655	4655	4655	4655	0
127	20241212	184100	155509055	4655	4655	4655	4655	0
128	20241212	184000	155509055	4655	4655	4655	4655	0
129	20241212	183900	155509055	4655	4655	4655	4655	0
130	20241212	183800	155509055	4655	4655	4655	4655	0
131	20241212	183700	155509055	4655	4655	4655	4655	0
132	20241212	183600	155509055	4655	4655	4655	4655	0
133	20241212	183500	155509055	4655	4655	4655	4655	0
134	20241212	183400	155509055	4655	4655	4655	4655	0
135	20241212	183300	155509055	4655	4655	4655	4655	0
136	20241212	183200	155509055	4655	4655	4655	4655	0
137	20241212	183100	155509055	4655	4655	4655	4655	0
138	20241212	183000	155509055	4655	4655	4655	4655	0
139	20241212	182900	155509055	4655	4655	4655	4655	0
140	20241212	182800	155509055	4655	4655	4655	4655	0
141	20241212	182700	155509055	4655	4655	4655	4655	0
142	20241212	182600	155509055	4655	4655	4655	4655	0
143	20241212	182500	155509055	4655	4655	4655	4655	0
144	20241212	182400	155509055	4655	4655	4655	4655	0
145	20241212	182300	155509055	4655	4655	4655	4655	0
146	20241212	182200	155509055	4655	4655	4655	4655	0
147	20241212	182100	155509055	4655	4655	4655	4655	0
148	20241212	182000	155509055	4655	4655	4655	4655	0
149	20241212	181900	155509055	4655	4655	4655	4655	0
150	20241212	181800	155509055	4655	4655	4655	4655	0
151	20241212	181700	155509055	4655	4655	4655	4655	0
152	20241212	181600	155509055	4655	4655	4655	4655	778
153	20241212	181500	155509055	4655	4655	4655	4655	0
154	20241212	181400	155509055	4655	4655	4655	4655	0
155	20241212	181300	155509055	4655	4655	4655	4655	0
156	20241212	181200	155509055	4655	4655	4655	4655	0
157	20241212	181100	155509055	4655	4655	4655	4655	0
158	20241212	181000	155509055	4655	4655	4655	4655	0
159	20241212	180900	155509055	4655	4655	4655	4655	0
160	20241212	180800	155509055	4655	4655	4655	4655	0
161	20241212	180700	155509055	4655	4655	4655	4655	0
162	20241212	180600	155509055	4655	4655	4655	4655	0
163	20241212	180500	155509055	4655	4655	4655	4655	0
164	20241212	180400	155509055	4655	4655	4655	4655	0
165	20241212	180300	155509055	4655	4655	4655	4655	0
166	20241212	180200	155509055	4655	4655	4655	4655	0
167	20241212	180100	155509055	4655	4655	4655	4655	0
168	20241212	180000	155509055	4655	4655	4655	4655	0
169	20241212	175900	155509055	4655	4655	4655	4655	0
170	20241212	175800	155509055	4655	4655	4655	4655	0
171	20241212	175700	155509055	4655	4655	4655	4655	0
172	20241212	175600	155509055	4655	4655	4655	4655	0
173	20241212	175500	155509055	4655	4655	4655	4655	0
174	20241212	175400	155509055	4655	4655	4655	4655	0
175	20241212	175300	155509055	4655	4655	4655	4655	0
176	20241212	175200	155509055	4655	4655	4655	4655	0
177	20241212	175100	155509055	4655	4655	4655	4655	0
178	20241212	175000	155509055	4655	4655	4655	4655	0
179	20241212	174900	155509055	4655	4655	4655	4655	0
180	20241212	174800	155509055	4655	4655	4655	4655	0
181	20241212	174700	155509055	4655	4655	4655	4655	0
182	20241212	174600	155509055	4655	4655	4655	4655	778
183	20241212	174500	155509055	4655	4655	4655	4655	0
184	20241212	174400	155509055	4655	4655	4655	4655	0
185	20241212	174300	155509055	4655	4655	4655	4655	0
186	20241212	174200	155509055	4655	4655	4655	4655	0
187	20241212	174100	155509055	4655	4655	4655	4655	0
188	20241212	174000	155509055	4655	4655	4655	4655	0
189	20241212	173900	155509055	4655	4655	4655	4655	0
190	20241212	173800	155509055	4655	4655	4655	4655	0
191	20241212	173700	155509055	4655	4655	4655	4655	0
192	20241212	173600	155509055	4655	4655	4655	4655	0
193	20241212	173500	155509055	4655	4655	4655	4655	0
194	20241212	173400	155509055	4655	4655	4655	4655	0
195	20241212	173300	155509055	4655	4655	4655	4655	0
196	20241212	173200	155509055	4655	4655	4655	4655	0
197	20241212	173100	155509055	4655	4655	4655	4655	0
198	20241212	173000	155509055	4655	4655	4655	4655	0
199	20241212	172900	155509055	4655	4655	4655	4655	0
200	20241212	172800	155509055	4655	4655	4655	4655	0
201	20241212	172700	155509055	4655	4655	4655	4655	0
202	20241212	172600	155509055	4655	4655	4655	4655	0
203	20241212	172500	155509055	4655	4655	4655	4655	0
204	20241212	172400	155509055	4655	4655	4655	4655	0
205	20241212	172300	155509055	4655	4655	4655	4655	0
206	20241212	172200	155509055	4655	4655	4655	4655	0
207	20241212	172100	155509055	4655	4655	4655	4655	0
208	20241212	172000	155509055	4655	4655	4655	4655	0
209	20241212	171900	155509055	4655	4655	4655	4655	0
210	20241212	171800	155509055	4655	4655	4655	4655	0
211	20241212	171700	155509055	4655	4655	4655	4655	0
212	20241212	171600	155509055	4655	4655	4655	4655	778
213	20241212	171500	155509055	4655	4655	4655	4655	0
214	20241212	171400	155509055	4655	4655	4655	4655	0
215	20241212	171300	155509055	4655	4655	4655	4655	0
216	20241212	171200	155509055	4655	4655	4655	4655	0
217	20241212	171100	155509055	4655	4655	4655	4655	0
218	20241212	171000	155509055	4655	4655	4655	4655	0
219	20241212	170900	155509055	4655	4655	4655	4655	0
220	20241212	170800	155509055	4655	4655	4655	4655	0
221	20241212	170700	155509055	4655	4655	4655	4655	0
222	20241212	170600	155509055	4655	4655	4655	4655	0
223	20241212	170500	155509055	4655	4655	4655	4655	0
224	20241212	170400	155509055	4655	4655	4655	4655	0
225	20241212	170300	155509055	4655	4655	4655	4655	0
226	20241212	170200	155509055	4655	4655	4655	4655	0
227	20241212	170100	155509055	4655	4655	4655	4655	0
228	20241212	170000	155509055	4655	4655	4655	4655	0
229	20241212	165900	155509055	4655	4655	4655	4655	0
230	20241212	165800	155509055	4655	4655	4655	4655	0
231	20241212	165700	155509055	4655	4655	4655	4655	0
232	20241212	165600	155509055	4655	4655	4655	4655	0
233	20241212	165500	155509055	4655	4655	4655	4655	0
234	20241212	165400	155509055	4655	4655	4655	4655	0
235	20241212	165300	155509055	4655	4655	4655	4655	0
236	20241212	165200	155509055	4655	4655	4655	4655	0
237	20241212	165100	155509055	4655	4655	4655	4655	0
238	20241212	165000	155509055	4655	4655	4655	4655	0
239	20241212	164900	155509055	4655	4655	4655	4655	0
240	20241212	164800	155509055	4655	4655	4655	4655	0
241	20241212	164700	155509055	4655	4655	4655	4655	0
242	20241212	164600	155509055	4655	4655	4655	4655	778
243	20241212	164500	155509055	4655	4655	4655	4655	0
244	20241212	164400	155509055	4655	4655	4655	4655	0
245	20241212	164300	155509055	4655	4655	4655	4655	0
246	20241212	164200	155509055	4655	4655	4655	4655	0
247	20241212	164100	155509055	4655	4655	4655	4655	0
248	20241212	164000	155509055	4655	4655	4655	4655	0
249	20241212	163900	155509055	4655	4655	4655	4655	0
250	20241212	163800	155509055	4655	4655	4655	4655	0
251	20241212	163700	155509055	4655	4655	4655	4655	0
252	20241212	163600	155509055	4655	4655	4655	4655	0
253	20241212	163500	155509055	4655	4655	4655	4655	0
254	20241212	163400	155509055	4655	4655	4655	4655	0
255	20241212	163300	155509055	4655	4655	4655	4655	0
256	20241212	163200	155509055	4655	4655	4655	4655	0
257	20241212	163100	155509055	4655	4655	4655	4655	0
258	20241212	163000	155509055	4655	4655	4655	4655	0
259	20241212	162900	155509055	4655	4655	4655	4655	0
260	20241212	162800	155509055	4655	4655	4655	4655	0
261	20241212	162700	155509055	4655	4655	4655	4655	0
262	20241212	162600	155509055	4655	4655	4655	4655	0
263	20241212	162500	155509055	4655	4655	4655	4655	0
264	20241212	162400	155509055	4655	4655	4655	4655	0
265	20241212	162300	155509055	4655	4655	4655	4655	0
266	20241212	162200	155509055	4655	4655	4655	4655	0
267	20241212	162100	155509055	4655	4655	4655	4655	0
268	20241212	162000	155509055	4655	4655	4655	4655	0
269	20241212	161900	155509055	4655	4655	4655	4655	0
270	20241212	161800	155509055	4655	4655	4655	4655	0
271	20241212	161700	155509055	4655	4655	4655	4655	0
272	20241212	161600	155509055	4655	4655	4655	4655	778
273	20241212	161500	155509055	4655	4655	4655	4655	0
274	20241212	161400	155509055	4655	4655	4655	4655	0
275	20241212	161300	155509055	4655	4655	4655	4655	0
276	20241212	161200	155509055	4655	4655	4655	4655	0
277	20241212	161100	155509055	4655	4655	4655	4655	0
278	20241212	161000	155509055	4655	4655	4655	4655	0
279	20241212	160900	155509055	4655	4655	4655	4655	0
280	20241212	160800	155509055	4655	4655	4655	4655	0
281	20241212	160700	155509055	4655	4655	4655	4655	0
282	20241212	160600	155509055	4655	4655	4655	4655	0
283	20241212	160500	155509055	4655	4655	4655	4655	0
284	20241212	160400	155509055	4655	4655	4655	4655	0
285	20241212	160300	155509055	4655	4655	4655	4655	0
286	20241212	160200	155509055	4655	4655	4655	4655	0
287	20241212	160100	155509055	4655	4655	4655	4655	0
288	20241212	160000	155509055	4655	4655	4655	4655	0
289	20241212	155900	155509055	4655	4655	4655	4655	0
290	20241212	155800	155509055	4655	4655	4655	4655	0
291	20241212	155700	155509055	4655	4655	4655	4655	0
292	20241212	155600	155509055	4655	4655	4655	4655	0
293	20241212	155500	155509055	4655	4655	4655	4655	0
294	20241212	155400	155509055	4655	4655	4655	4655	0
295	20241212	155300	155509055	4655	4655	4655	4655	0
296	20241212	155200	155509055	4655	4655	4655	4655	0
297	20241212	155100	155509055	4655	4655	4655	4655	0
298	20241212	155000	155509055	4655	4655	4655	4655	0
299	20241212	154900	155509055	4655	4655	4655	4655	0
300	20241212	154800	155509055	4655	4655	4655	4655	0
301	20241212	154700	155509055	4655	4655	4655	4655	0
302	20241212	154600	155509055	4655	4655	4655	4655	778
303	20241212	154500	155509055	4655	4655	4655	4655	0
304	20241212	154400	155509055	4655	4655	4655	4655	0
305	20241212	154300	155509055	4655	4655	4655	4655	0
306	20241212	154200	155509055	4655	4655	4655	4655	0
307	20241212	154100	155509055	4655	4655	4655	4655	0
308	20241212	154000	155509055	4655	4655	4655	4655	0
309	20241212	153900	155509055	4655	4655	4655	4655	0
310	20241212	153800	155509055	4655	4655	4655	4655	0
311	20241212	153700	155509055	4655	4655	4655	4655	0
312	20241212	153600	155509055	4655	4655	4655	4655	0
313	20241212	153500	155509055	4655	4655	4655	4655	0
314	20241212	153400	155509055	4655	4655	4655	4655	0
315	20241212	153300	155509055	4655	4655	4655	4655	0
316	20241212	153200	155509055	4655	4655	4655	4655	0
317	20241212	153100	155509055	4655	4655	4655	4655	0
318	20241212	153000	155509055	4655	4655	4655	4655	778
319	20241212	152900	151887465	4635	4635	4635	4635	0
320	20241212	152800	151887465	4635	4635	4635	4635	0
321	20241212	152700	151887465	4635	4635	4635	4635	0
322	20241212	152600	151887465	4635	4635	4635	4635	0
323	20241212	152500	151887465	4635	4635	4635	4635	0
324	20241212	152400	151887465	4635	4635	4635	4635	0
325	20241212	152300	151887465	4635	4635	4635	4635	0
326	20241212	152200	151887465	4635	4635	4635	4635	0
327	20241212	152100	151887465	4635	4635	4635	4635	0
328	20241212	152000	151887465	4635	4635	4635	4635	0
329	20241212	151900	151887465	4635	4635	4645	4630	66
330	20241212	151800	151581720	4645	4645	4645	4645	0
331	20241212	151700	151581720	4645	4645	4645	4645	0
332	20241212	151600	151581720	4645	4645	4645	4645	0
333	20241212	151500	151581720	4645	4645	4645	4645	0
334	20241212	151400	151581720	4645	4645	4645	4645	0
335	20241212	151300	151581720	4645	4645	4645	4645	0
336	20241212	151200	151581720	4645	4645	4645	4645	0
337	20241212	151100	151581720	4645	4645	4645	4645	6
338	20241212	151000	151553850	4645	4630	4645	4630	117
339	20241212	150900	151012050	4645	4645	4645	4645	0
340	20241212	150800	151012050	4645	4645	4645	4645	1
341	20241212	150700	151007405	4645	4645	4645	4645	22
342	20241212	150600	150905215	4645	4645	4645	4645	0
343	20241212	150500	150905215	4645	4645	4645	4645	0
344	20241212	150400	150905215	4645	4645	4645	4645	5
345	20241212	150300	150881990	4645	4640	4645	4630	718
346	20241212	150200	147556635	4645	4645	4645	4645	0
347	20241212	150100	147556635	4645	4645	4645	4645	1
348	20241212	150000	147551990	4645	4645	4645	4645	1
349	20241212	145900	147547345	4640	4645	4645	4640	15
350	20241212	145800	147477735	4645	4645	4645	4645	0
351	20241212	145700	147477735	4645	4645	4645	4645	0
352	20241212	145600	147477735	4645	4645	4645	4645	0
353	20241212	145500	147477735	4645	4645	4645	4645	12
354	20241212	145400	147421995	4645	4645	4645	4645	9
355	20241212	145300	147380190	4645	4645	4645	4645	1
356	20241212	145200	147375545	4645	4645	4645	4645	23
357	20241212	145100	147268710	4640	4640	4640	4640	0
358	20241212	145000	147268710	4640	4640	4640	4640	0
359	20241212	144900	147268710	4640	4640	4640	4640	22
360	20241212	144800	147166630	4630	4630	4630	4630	0
361	20241212	144700	147166630	4630	4640	4640	4630	423
362	20241212	144600	145205970	4645	4645	4645	4645	0
363	20241212	144500	145205970	4645	4645	4645	4645	0
364	20241212	144400	145205970	4645	4645	4645	4645	0
365	20241212	144300	145205970	4645	4645	4645	4645	0
366	20241212	144200	145205970	4645	4645	4645	4645	0
367	20241212	144100	145205970	4645	4645	4645	4645	0
368	20241212	144000	145205970	4645	4645	4645	4645	0
369	20241212	143900	145205970	4645	4645	4645	4645	0
370	20241212	143800	145205970	4645	4645	4645	4645	0
371	20241212	143700	145205970	4645	4640	4645	4640	12
372	20241212	143600	145150250	4645	4645	4645	4645	0
373	20241212	143500	145150250	4645	4645	4645	4645	0
374	20241212	143400	145150250	4645	4645	4645	4645	0
375	20241212	143300	145150250	4645	4645	4645	4645	0
376	20241212	143200	145150250	4645	4645	4645	4645	0
377	20241212	143100	145150250	4645	4645	4645	4645	2
378	20241212	143000	145140960	4645	4645	4645	4645	23
379	20241212	142900	145034125	4645	4645	4645	4645	0
380	20241212	142800	145034125	4645	4645	4645	4645	0
381	20241212	142700	145034125	4645	4645	4645	4645	0
382	20241212	142600	145034125	4645	4645	4645	4645	0
383	20241212	142500	145034125	4645	4645	4645	4645	3
384	20241212	142400	145020190	4645	4645	4645	4645	2
385	20241212	142300	145010900	4655	4655	4655	4655	0
386	20241212	142200	145010900	4655	4655	4655	4655	1
387	20241212	142100	145006245	4645	4645	4645	4645	0
388	20241212	142000	145006245	4645	4645	4645	4645	1
389	20241212	141900	145001600	4645	4645	4645	4645	1
390	20241212	141800	144996955	4650	4645	4655	4640	1265
391	20241212	141700	139125565	4645	4645	4645	4645	0
392	20241212	141600	139125565	4645	4645	4645	4645	0
393	20241212	141500	139125565	4645	4645	4645	4645	14
394	20241212	141400	139060535	4650	4650	4650	4650	0
395	20241212	141300	139060535	4650	4650	4650	4650	0
396	20241212	141200	139060535	4650	4650	4650	4650	3
397	20241212	141100	139046585	4650	4650	4650	4650	58
398	20241212	141000	138776885	4650	4650	4650	4650	0
399	20241212	140900	138776885	4650	4650	4650	4650	0
400	20241212	140800	138776885	4650	4650	4650	4650	0
401	20241212	140700	138776885	4650	4650	4650	4650	0
402	20241212	140600	138776885	4650	4650	4650	4650	0
403	20241212	140500	138776885	4650	4650	4650	4650	0
404	20241212	140400	138776885	4650	4650	4650	4650	0
405	20241212	140300	138776885	4650	4650	4650	4650	0
406	20241212	140200	138776885	4650	4650	4650	4650	0
407	20241212	140100	138776885	4650	4650	4650	4650	3
408	20241212	140000	138762935	4655	4655	4655	4655	0
409	20241212	135900	138762935	4655	4655	4655	4655	0
410	20241212	135800	138762935	4655	4655	4655	4655	0
411	20241212	135700	138762935	4655	4655	4655	4655	0
412	20241212	135600	138762935	4655	4655	4655	4655	3
413	20241212	135500	138748970	4650	4650	4650	4650	21
414	20241212	135400	138651320	4650	4650	4650	4650	0
415	20241212	135300	138651320	4650	4655	4655	4650	7
416	20241212	135200	138618760	4655	4655	4655	4655	0
417	20241212	135100	138618760	4655	4655	4655	4655	0
418	20241212	135000	138618760	4655	4655	4655	4655	0
419	20241212	134900	138618760	4655	4655	4655	4655	0
420	20241212	134800	138618760	4655	4655	4655	4655	0
421	20241212	134700	138618760	4655	4655	4655	4655	0
422	20241212	134600	138618760	4655	4655	4655	4655	0
423	20241212	134500	138618760	4655	4655	4655	4655	0
424	20241212	134400	138618760	4655	4655	4655	4655	0
425	20241212	134300	138618760	4655	4655	4655	4655	0
426	20241212	134200	138618760	4655	4655	4655	4655	1
427	20241212	134100	138614105	4655	4655	4655	4655	25
428	20241212	134000	138497730	4655	4655	4655	4655	0
429	20241212	133900	138497730	4655	4655	4655	4655	0
430	20241212	133800	138497730	4655	4655	4655	4655	0
431	20241212	133700	138497730	4655	4655	4655	4655	0
432	20241212	133600	138497730	4655	4655	4655	4655	0
433	20241212	133500	138497730	4655	4655	4655	4655	0
434	20241212	133400	138497730	4655	4655	4655	4655	11
435	20241212	133300	138446525	4650	4650	4650	4650	0
436	20241212	133200	138446525	4650	4650	4650	4650	0
437	20241212	133100	138446525	4650	4650	4650	4650	0
438	20241212	133000	138446525	4650	4650	4650	4650	19
439	20241212	132900	138358175	4650	4650	4650	4650	85
440	20241212	132800	137962925	4650	4650	4650	4650	49
441	20241212	132700	137735075	4650	4650	4655	4650	66
442	20241212	132600	137428115	4650	4655	4655	4650	50
443	20241212	132500	137195565	4655	4650	4655	4650	40
444	20241212	132400	137009455	4650	4650	4650	4650	54
445	20241212	132300	136758355	4650	4655	4655	4650	54
446	20241212	132200	136507060	4655	4650	4655	4650	54
447	20241212	132100	136255870	4650	4650	4650	4650	66
448	20241212	132000	135948970	4655	4665	4665	4655	34
449	20241212	131900	135790495	4670	4670	4670	4670	9
450	20241212	131800	135748465	4670	4670	4670	4670	0
451	20241212	131700	135748465	4670	4670	4670	4670	0
452	20241212	131600	135748465	4670	4670	4670	4670	0
453	20241212	131500	135748465	4670	4670	4670	4670	0
454	20241212	131400	135748465	4670	4670	4670	4670	0
455	20241212	131300	135748465	4670	4670	4670	4670	0
456	20241212	131200	135748465	4670	4670	4670	4670	0
457	20241212	131100	135748465	4670	4670	4670	4670	0
458	20241212	131000	135748465	4670	4670	4670	4670	0
459	20241212	130900	135748465	4670	4670	4670	4670	0
460	20241212	130800	135748465	4670	4670	4670	4670	0
461	20241212	130700	135748465	4670	4670	4670	4670	0
462	20241212	130600	135748465	4670	4670	4670	4670	0
463	20241212	130500	135748465	4670	4670	4670	4670	36
464	20241212	130400	135580345	4670	4670	4670	4670	0
465	20241212	130300	135580345	4670	4670	4670	4670	0
466	20241212	130200	135580345	4670	4670	4670	4670	0
467	20241212	130100	135580345	4670	4670	4670	4670	0
468	20241212	130000	135580345	4670	4670	4670	4670	0
469	20241212	125900	135580345	4670	4670	4670	4670	2
470	20241212	125800	135571005	4675	4675	4675	4675	0
471	20241212	125700	135571005	4675	4675	4675	4675	0
472	20241212	125600	135571005	4675	4675	4675	4675	0
473	20241212	125500	135571005	4675	4675	4675	4675	0
474	20241212	125400	135571005	4675	4675	4675	4675	2
475	20241212	125300	135561655	4675	4675	4675	4675	22
476	20241212	125200	135458805	4675	4675	4675	4675	0
477	20241212	125100	135458805	4675	4675	4675	4675	0
478	20241212	125000	135458805	4675	4675	4675	4675	0
479	20241212	124900	135458805	4675	4675	4675	4675	0
480	20241212	124800	135458805	4675	4675	4675	4675	0
481	20241212	124700	135458805	4675	4675	4675	4675	0
482	20241212	124600	135458805	4675	4675	4675	4675	0
483	20241212	124500	135458805	4675	4675	4675	4675	0
484	20241212	124400	135458805	4675	4675	4675	4675	0
485	20241212	124300	135458805	4675	4675	4675	4675	0
486	20241212	124200	135458805	4675	4675	4675	4675	0
487	20241212	124100	135458805	4675	4675	4675	4675	0
488	20241212	124000	135458805	4675	4675	4675	4675	0
489	20241212	123900	135458805	4675	4675	4675	4675	2
490	20241212	123800	135449455	4675	4675	4675	4675	0
491	20241212	123700	135449455	4675	4675	4675	4675	0
492	20241212	123600	135449455	4675	4675	4675	4675	0
493	20241212	123500	135449455	4675	4675	4675	4675	0
494	20241212	123400	135449455	4675	4675	4675	4675	0
495	20241212	123300	135449455	4675	4675	4675	4675	1
496	20241212	123200	135444780	4670	4670	4670	4670	0
497	20241212	123100	135444780	4670	4670	4670	4670	0
498	20241212	123000	135444780	4670	4670	4670	4670	24
499	20241212	122900	135332700	4670	4670	4670	4670	0
500	20241212	122800	135332700	4670	4675	4675	4670	477
501	20241212	122700	133105035	4680	4680	4680	4680	0
502	20241212	122600	133105035	4680	4680	4680	4680	0
503	20241212	122500	133105035	4680	4680	4680	4680	1
504	20241212	122400	133100355	4680	4680	4680	4680	243
505	20241212	122300	131963115	4685	4685	4685	4685	19
506	20241212	122200	131874100	4690	4690	4690	4690	0
507	20241212	122100	131874100	4690	4690	4690	4690	0
508	20241212	122000	131874100	4690	4690	4690	4690	8
509	20241212	121900	131836580	4690	4690	4690	4690	73
510	20241212	121800	131494210	4690	4690	4690	4690	0
511	20241212	121700	131494210	4690	4690	4690	4690	0
512	20241212	121600	131494210	4690	4690	4690	4690	0
513	20241212	121500	131494210	4690	4690	4690	4690	0
514	20241212	121400	131494210	4690	4690	4690	4690	0
515	20241212	121300	131494210	4690	4690	4690	4690	0
516	20241212	121200	131494210	4690	4690	4690	4690	0
517	20241212	121100	131494210	4690	4690	4690	4690	0
518	20241212	121000	131494210	4690	4690	4690	4690	0
519	20241212	120900	131494210	4690	4690	4690	4690	2
520	20241212	120800	131484830	4690	4690	4690	4690	48
521	20241212	120700	131259710	4690	4690	4690	4690	0
522	20241212	120600	131259710	4690	4690	4690	4690	0
523	20241212	120500	131259710	4690	4690	4690	4690	0
524	20241212	120400	131259710	4690	4690	4690	4690	10
525	20241212	120300	131212810	4690	4690	4690	4690	156
526	20241212	120200	130481170	4690	4690	4690	4690	0
527	20241212	120100	130481170	4690	4690	4690	4690	0
528	20241212	120000	130481170	4690	4690	4690	4690	0
529	20241212	115900	130481170	4690	4690	4690	4690	20
530	20241212	115800	130387370	4690	4690	4690	4690	2399
531	20241212	115700	119136060	4690	4690	4690	4690	0
532	20241212	115600	119136060	4690	4690	4690	4690	0
533	20241212	115500	119136060	4690	4690	4690	4690	0
534	20241212	115400	119136060	4690	4690	4690	4690	0
535	20241212	115300	119136060	4690	4690	4690	4690	0
536	20241212	115200	119136060	4690	4690	4690	4690	0
537	20241212	115100	119136060	4690	4690	4690	4690	0
538	20241212	115000	119136060	4690	4690	4690	4690	0
539	20241212	114900	119136060	4690	4690	4690	4690	0
540	20241212	114800	119136060	4690	4690	4690	4690	0
541	20241212	114700	119136060	4690	4690	4690	4690	0
542	20241212	114600	119136060	4690	4690	4690	4690	0
543	20241212	114500	119136060	4690	4690	4690	4690	0
544	20241212	114400	119136060	4690	4690	4690	4690	0
545	20241212	114300	119136060	4690	4690	4690	4690	0
546	20241212	114200	119136060	4690	4690	4690	4690	0
547	20241212	114100	119136060	4690	4690	4690	4690	2
548	20241212	114000	119126680	4680	4680	4680	4680	0
549	20241212	113900	119126680	4680	4680	4680	4680	0
550	20241212	113800	119126680	4680	4680	4680	4680	0
551	20241212	113700	119126680	4680	4680	4680	4680	0
552	20241212	113600	119126680	4680	4680	4680	4680	0
553	20241212	113500	119126680	4680	4680	4680	4680	0
554	20241212	113400	119126680	4680	4695	4700	4680	486
555	20241212	113300	116849765	4700	4700	4700	4700	0
556	20241212	113200	116849765	4700	4700	4700	4700	1
557	20241212	113100	116845065	4700	4690	4700	4690	42
558	20241212	113000	116647715	4695	4690	4700	4690	42
559	20241212	112900	116450500	4695	4695	4695	4690	31
560	20241212	112800	116304965	4695	4690	4700	4690	1017
561	20241212	112700	111530165	4690	4690	4690	4690	0
562	20241212	112600	111530165	4690	4690	4690	4690	0
563	20241212	112500	111530165	4690	4690	4690	4690	1
564	20241212	112400	111525475	4700	4680	4700	4680	29
565	20241212	112300	111389575	4695	4700	4700	4680	420
566	20241212	112200	109421760	4695	4685	4695	4685	28
567	20241212	112100	109290495	4685	4695	4695	4680	655
568	20241212	112000	106217760	4695	4695	4695	4695	0
569	20241212	111900	106217760	4695	4700	4700	4695	7
570	20241212	111800	106184890	4700	4705	4705	4700	37
571	20241212	111700	106010850	4705	4705	4705	4705	0
572	20241212	111600	106010850	4705	4705	4705	4705	0
573	20241212	111500	106010850	4705	4705	4705	4705	0
574	20241212	111400	106010850	4705	4705	4705	4705	0
575	20241212	111300	106010850	4705	4705	4705	4705	0
576	20241212	111200	106010850	4705	4705	4705	4705	0
577	20241212	111100	106010850	4705	4705	4705	4705	1
578	20241212	111000	106006145	4705	4705	4705	4705	0
579	20241212	110900	106006145	4705	4705	4705	4705	0
580	20241212	110800	106006145	4705	4705	4705	4705	0
581	20241212	110700	106006145	4705	4700	4705	4700	22
582	20241212	110600	105902640	4700	4700	4700	4700	243
583	20241212	110500	104760540	4700	4700	4700	4700	0
584	20241212	110400	104760540	4700	4720	4720	4700	976
585	20241212	110300	100165510	4720	4720	4720	4720	0
586	20241212	110200	100165510	4720	4720	4720	4720	0
587	20241212	110100	100165510	4720	4720	4720	4720	0
588	20241212	110000	100165510	4720	4720	4720	4720	0
589	20241212	105900	100165510	4720	4720	4720	4720	0
590	20241212	105800	100165510	4720	4725	4725	4720	2
591	20241212	105700	100156065	4730	4730	4730	4730	0
592	20241212	105600	100156065	4730	4730	4730	4730	0
593	20241212	105500	100156065	4730	4730	4730	4725	27
594	20241212	105400	100028450	4730	4730	4730	4730	33
595	20241212	105300	99872360	4730	4725	4730	4725	28
596	20241212	105200	99740050	4725	4725	4725	4725	34
597	20241212	105100	99579400	4725	4725	4725	4725	29
598	20241212	105000	99442375	4720	4735	4735	4720	1299
599	20241212	104900	93306075	4735	4735	4735	4735	0
600	20241212	104800	93306075	4735	4735	4735	4735	0
601	20241212	104700	93306075	4735	4735	4735	4735	150
602	20241212	104600	92595825	4735	4735	4735	4735	0
603	20241212	104500	92595825	4735	4735	4735	4735	42
604	20241212	104400	92396955	4735	4735	4735	4735	0
605	20241212	104300	92396955	4735	4735	4735	4735	0
606	20241212	104200	92396955	4735	4735	4735	4735	0
607	20241212	104100	92396955	4735	4735	4735	4735	1
608	20241212	104000	92392220	4735	4735	4735	4735	10
609	20241212	103900	92344870	4735	4735	4735	4735	0
610	20241212	103800	92344870	4735	4735	4735	4735	0
611	20241212	103700	92344870	4735	4740	4740	4735	57
612	20241212	103600	92074925	4745	4745	4745	4745	0
613	20241212	103500	92074925	4745	4745	4745	4745	0
614	20241212	103400	92074925	4745	4745	4745	4745	0
615	20241212	103300	92074925	4745	4745	4745	4745	0
616	20241212	103200	92074925	4745	4745	4745	4745	0
617	20241212	103100	92074925	4745	4745	4745	4745	0
618	20241212	103000	92074925	4745	4750	4750	4740	19
619	20241212	102900	91984850	4735	4730	4735	4730	4
620	20241212	102800	91965915	4735	4720	4735	4720	19
621	20241212	102700	91875980	4720	4720	4760	4720	435
622	20241212	102600	89809530	4715	4715	4715	4715	0
623	20241212	102500	89809530	4715	4715	4715	4715	0
624	20241212	102400	89809530	4715	4715	4715	4715	0
625	20241212	102300	89809530	4715	4715	4715	4715	0
626	20241212	102200	89809530	4715	4715	4715	4715	0
627	20241212	102100	89809530	4715	4715	4715	4715	0
628	20241212	102000	89809530	4715	4720	4725	4715	64
629	20241212	101900	89507385	4720	4715	4720	4715	447
630	20241212	101800	87399775	4715	4715	4715	4715	151
631	20241212	101700	86687810	4715	4710	4715	4710	109
632	20241212	101600	86173935	4715	4710	4715	4710	76
633	20241212	101500	85815660	4715	4710	4715	4710	315
634	20241212	101400	84330460	4715	4695	4715	4695	44
635	20241212	101300	84123170	4710	4695	4710	4695	81
636	20241212	101200	83741690	4690	4690	4710	4690	43
637	20241212	101100	83539240	4710	4690	4710	4690	80
638	20241212	101000	83162480	4710	4690	4710	4690	80
639	20241212	100900	82785720	4710	4690	4710	4690	40
640	20241212	100800	82597340	4710	4690	4710	4690	92
641	20241212	100700	82164120	4690	4690	4710	4690	92
642	20241212	100600	81730900	4710	4690	4710	4690	80
643	20241212	100500	81354140	4690	4690	4710	4690	481
644	20241212	100400	79089020	4685	4685	4705	4685	276
645	20241212	100300	77790890	4700	4680	4700	4680	6549
646	20241212	100200	47130690	4680	4680	4680	4680	80
647	20241212	100100	46756290	4680	4675	4680	4675	43
648	20241212	100000	46555055	4680	4675	4680	4675	80
649	20241212	095900	46180720	4680	4675	4680	4675	83
650	20241212	095800	45792295	4680	4680	4680	4680	43
651	20241212	095700	45591055	4680	4675	4680	4675	500
652	20241212	095600	43251100	4670	4670	4675	4665	46
653	20241212	095500	43036095	4660	4655	4660	4655	73
654	20241212	095400	42696210	4655	4655	4655	4655	40
655	20241212	095300	42510010	4655	4650	4655	4650	83
656	20241212	095200	42123650	4660	4650	4660	4650	82
657	20241212	095100	41741940	4645	4630	4645	4630	88
658	20241212	095000	41333230	4625	4625	4625	4625	0
659	20241212	094900	41333230	4625	4640	4640	4620	1544
660	20241212	094800	34196290	4645	4650	4660	4645	774
661	20241212	094700	30600665	4655	4655	4655	4655	55
662	20241212	094600	30344640	4660	4660	4660	4660	0
663	20241212	094500	30344640	4660	4660	4660	4660	1
664	20241212	094400	30339980	4655	4655	4655	4655	75
665	20241212	094300	29990855	4670	4670	4670	4670	0
666	20241212	094200	29990855	4670	4670	4670	4670	0
667	20241212	094100	29990855	4670	4670	4670	4670	0
668	20241212	094000	29990855	4670	4670	4670	4670	0
669	20241212	093900	29990855	4670	4655	4670	4655	50
670	20241212	093800	29758085	4660	4660	4660	4660	0
671	20241212	093700	29758085	4660	4660	4660	4660	0
672	20241212	093600	29758085	4660	4660	4660	4660	65
673	20241212	093500	29455185	4670	4670	4670	4670	0
674	20241212	093400	29455185	4670	4665	4670	4665	2
675	20241212	093300	29445850	4675	4665	4675	4665	97
676	20241212	093200	28993335	4680	4665	4680	4665	148
677	20241212	093100	28301445	4665	4665	4665	4665	1
678	20241212	093000	28296780	4660	4660	4660	4660	50
679	20241212	092900	28063780	4665	4665	4665	4665	0
680	20241212	092800	28063780	4665	4670	4670	4665	106
681	20241212	092700	27569120	4675	4675	4680	4675	754
682	20241212	092600	24040665	4675	4680	4680	4675	11
683	20241212	092500	23989210	4675	4675	4675	4675	14
684	20241212	092400	23923760	4675	4675	4675	4675	26
685	20241212	092300	23802210	4675	4700	4700	4670	3862
686	20241212	092200	5653150	4700	4700	4700	4700	0
687	20241212	092100	5653150	4700	4700	4700	4700	0
688	20241212	092000	5653150	4700	4700	4700	4700	0
689	20241212	091900	5653150	4700	4700	4700	4700	0
690	20241212	091800	5653150	4700	4700	4700	4700	0
691	20241212	091700	5653150	4700	4700	4700	4700	264
692	20241212	091600	4412350	4700	4705	4705	4700	17
693	20241212	091500	4332415	4705	4705	4705	4705	12
694	20241212	091400	4275955	4710	4710	4710	4710	0
695	20241212	091300	4275955	4710	4710	4710	4710	0
696	20241212	091200	4275955	4710	4710	4710	4710	0
697	20241212	091100	4275955	4710	4710	4710	4710	0
698	20241212	091000	4275955	4710	4710	4710	4710	16
699	20241212	090900	4200595	4705	4705	4705	4705	6
700	20241212	090800	4172365	4700	4700	4700	4700	100
701	20241212	090700	3702365	4710	4710	4710	4710	0
702	20241212	090600	3702365	4710	4710	4710	4710	0
703	20241212	090500	3702365	4710	4710	4710	4710	16
704	20241212	090400	3627005	4700	4700	4700	4700	1
705	20241212	090300	3622305	4700	4700	4700	4700	154
706	20241212	090200	2898505	4700	4645	4700	4645	401
707	20241212	090100	1035805	4645	4645	4645	4645	220
708	20241212	090000	13905	4635	4635	4635	4635	3