KissMeData/244920/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	205000	67219700	4635	4635	4635	4635	1256
3	20241213	204900	67219700	4635	4635	4635	4635	0
4	20241213	204800	67219700	4635	4635	4635	4635	0
5	20241213	204700	67219700	4635	4635	4635	4635	0
6	20241213	204600	67219700	4635	4635	4635	4635	0
7	20241213	204500	67219700	4635	4635	4635	4635	0
8	20241213	204400	67219700	4635	4635	4635	4635	0
9	20241213	204300	67219700	4635	4635	4635	4635	0
10	20241213	204200	67219700	4635	4635	4635	4635	0
11	20241213	204100	67219700	4635	4635	4635	4635	0
12	20241213	204000	67219700	4635	4635	4635	4635	0
13	20241213	203900	67219700	4635	4635	4635	4635	0
14	20241213	203800	67219700	4635	4635	4635	4635	0
15	20241213	203700	67219700	4635	4635	4635	4635	0
16	20241213	203600	67219700	4635	4635	4635	4635	0
17	20241213	203500	67219700	4635	4635	4635	4635	0
18	20241213	203400	67219700	4635	4635	4635	4635	0
19	20241213	203300	67219700	4635	4635	4635	4635	0
20	20241213	203200	67219700	4635	4635	4635	4635	0
21	20241213	203100	67219700	4635	4635	4635	4635	0
22	20241213	203000	67219700	4635	4635	4635	4635	0
23	20241213	202900	67219700	4635	4635	4635	4635	0
24	20241213	202800	67219700	4635	4635	4635	4635	0
25	20241213	202700	67219700	4635	4635	4635	4635	0
26	20241213	202600	67219700	4635	4635	4635	4635	0
27	20241213	202500	67219700	4635	4635	4635	4635	0
28	20241213	202400	67219700	4635	4635	4635	4635	0
29	20241213	202300	67219700	4635	4635	4635	4635	0
30	20241213	202200	67219700	4635	4635	4635	4635	0
31	20241213	202100	67219700	4635	4635	4635	4635	0
32	20241213	202000	67219700	4635	4635	4635	4635	1256
33	20241213	201900	67219700	4635	4635	4635	4635	0
34	20241213	201800	67219700	4635	4635	4635	4635	0
35	20241213	201700	67219700	4635	4635	4635	4635	0
36	20241213	201600	67219700	4635	4635	4635	4635	0
37	20241213	201500	67219700	4635	4635	4635	4635	0
38	20241213	201400	67219700	4635	4635	4635	4635	0
39	20241213	201300	67219700	4635	4635	4635	4635	0
40	20241213	201200	67219700	4635	4635	4635	4635	0
41	20241213	201100	67219700	4635	4635	4635	4635	0
42	20241213	201000	67219700	4635	4635	4635	4635	0
43	20241213	200900	67219700	4635	4635	4635	4635	0
44	20241213	200800	67219700	4635	4635	4635	4635	0
45	20241213	200700	67219700	4635	4635	4635	4635	0
46	20241213	200600	67219700	4635	4635	4635	4635	0
47	20241213	200500	67219700	4635	4635	4635	4635	0
48	20241213	200400	67219700	4635	4635	4635	4635	0
49	20241213	200300	67219700	4635	4635	4635	4635	0
50	20241213	200200	67219700	4635	4635	4635	4635	0
51	20241213	200100	67219700	4635	4635	4635	4635	0
52	20241213	200000	67219700	4635	4635	4635	4635	0
53	20241213	195900	67219700	4635	4635	4635	4635	0
54	20241213	195800	67219700	4635	4635	4635	4635	0
55	20241213	195700	67219700	4635	4635	4635	4635	0
56	20241213	195600	67219700	4635	4635	4635	4635	0
57	20241213	195500	67219700	4635	4635	4635	4635	0
58	20241213	195400	67219700	4635	4635	4635	4635	0
59	20241213	195300	67219700	4635	4635	4635	4635	0
60	20241213	195200	67219700	4635	4635	4635	4635	0
61	20241213	195100	67219700	4635	4635	4635	4635	0
62	20241213	195000	67219700	4635	4635	4635	4635	1256
63	20241213	194900	67219700	4635	4635	4635	4635	0
64	20241213	194800	67219700	4635	4635	4635	4635	0
65	20241213	194700	67219700	4635	4635	4635	4635	0
66	20241213	194600	67219700	4635	4635	4635	4635	0
67	20241213	194500	67219700	4635	4635	4635	4635	0
68	20241213	194400	67219700	4635	4635	4635	4635	0
69	20241213	194300	67219700	4635	4635	4635	4635	0
70	20241213	194200	67219700	4635	4635	4635	4635	0
71	20241213	194100	67219700	4635	4635	4635	4635	0
72	20241213	194000	67219700	4635	4635	4635	4635	0
73	20241213	193900	67219700	4635	4635	4635	4635	0
74	20241213	193800	67219700	4635	4635	4635	4635	0
75	20241213	193700	67219700	4635	4635	4635	4635	0
76	20241213	193600	67219700	4635	4635	4635	4635	0
77	20241213	193500	67219700	4635	4635	4635	4635	0
78	20241213	193400	67219700	4635	4635	4635	4635	0
79	20241213	193300	67219700	4635	4635	4635	4635	0
80	20241213	193200	67219700	4635	4635	4635	4635	0
81	20241213	193100	67219700	4635	4635	4635	4635	0
82	20241213	193000	67219700	4635	4635	4635	4635	0
83	20241213	192900	67219700	4635	4635	4635	4635	0
84	20241213	192800	67219700	4635	4635	4635	4635	0
85	20241213	192700	67219700	4635	4635	4635	4635	0
86	20241213	192600	67219700	4635	4635	4635	4635	0
87	20241213	192500	67219700	4635	4635	4635	4635	0
88	20241213	192400	67219700	4635	4635	4635	4635	0
89	20241213	192300	67219700	4635	4635	4635	4635	0
90	20241213	192200	67219700	4635	4635	4635	4635	0
91	20241213	192100	67219700	4635	4635	4635	4635	0
92	20241213	192000	67219700	4635	4635	4635	4635	1256
93	20241213	191900	67219700	4635	4635	4635	4635	0
94	20241213	191800	67219700	4635	4635	4635	4635	0
95	20241213	191700	67219700	4635	4635	4635	4635	0
96	20241213	191600	67219700	4635	4635	4635	4635	0
97	20241213	191500	67219700	4635	4635	4635	4635	0
98	20241213	191400	67219700	4635	4635	4635	4635	0
99	20241213	191300	67219700	4635	4635	4635	4635	0
100	20241213	191200	67219700	4635	4635	4635	4635	0
101	20241213	191100	67219700	4635	4635	4635	4635	0
102	20241213	191000	67219700	4635	4635	4635	4635	0
103	20241213	190900	67219700	4635	4635	4635	4635	0
104	20241213	190800	67219700	4635	4635	4635	4635	0
105	20241213	190700	67219700	4635	4635	4635	4635	0
106	20241213	190600	67219700	4635	4635	4635	4635	0
107	20241213	190500	67219700	4635	4635	4635	4635	0
108	20241213	190400	67219700	4635	4635	4635	4635	0
109	20241213	190300	67219700	4635	4635	4635	4635	0
110	20241213	190200	67219700	4635	4635	4635	4635	0
111	20241213	190100	67219700	4635	4635	4635	4635	0
112	20241213	190000	67219700	4635	4635	4635	4635	0
113	20241213	185900	67219700	4635	4635	4635	4635	0
114	20241213	185800	67219700	4635	4635	4635	4635	0
115	20241213	185700	67219700	4635	4635	4635	4635	0
116	20241213	185600	67219700	4635	4635	4635	4635	0
117	20241213	185500	67219700	4635	4635	4635	4635	0
118	20241213	185400	67219700	4635	4635	4635	4635	0
119	20241213	185300	67219700	4635	4635	4635	4635	0
120	20241213	185200	67219700	4635	4635	4635	4635	0
121	20241213	185100	67219700	4635	4635	4635	4635	0
122	20241213	185000	67219700	4635	4635	4635	4635	1256
123	20241213	184900	67219700	4635	4635	4635	4635	0
124	20241213	184800	67219700	4635	4635	4635	4635	0
125	20241213	184700	67219700	4635	4635	4635	4635	0
126	20241213	184600	67219700	4635	4635	4635	4635	0
127	20241213	184500	67219700	4635	4635	4635	4635	0
128	20241213	184400	67219700	4635	4635	4635	4635	0
129	20241213	184300	67219700	4635	4635	4635	4635	0
130	20241213	184200	67219700	4635	4635	4635	4635	0
131	20241213	184100	67219700	4635	4635	4635	4635	0
132	20241213	184000	67219700	4635	4635	4635	4635	0
133	20241213	183900	67219700	4635	4635	4635	4635	0
134	20241213	183800	67219700	4635	4635	4635	4635	0
135	20241213	183700	67219700	4635	4635	4635	4635	0
136	20241213	183600	67219700	4635	4635	4635	4635	0
137	20241213	183500	67219700	4635	4635	4635	4635	0
138	20241213	183400	67219700	4635	4635	4635	4635	0
139	20241213	183300	67219700	4635	4635	4635	4635	0
140	20241213	183200	67219700	4635	4635	4635	4635	0
141	20241213	183100	67219700	4635	4635	4635	4635	0
142	20241213	183000	67219700	4635	4635	4635	4635	0
143	20241213	182900	67219700	4635	4635	4635	4635	0
144	20241213	182800	67219700	4635	4635	4635	4635	0
145	20241213	182700	67219700	4635	4635	4635	4635	0
146	20241213	182600	67219700	4635	4635	4635	4635	0
147	20241213	182500	67219700	4635	4635	4635	4635	0
148	20241213	182400	67219700	4635	4635	4635	4635	0
149	20241213	182300	67219700	4635	4635	4635	4635	0
150	20241213	182200	67219700	4635	4635	4635	4635	0
151	20241213	182100	67219700	4635	4635	4635	4635	0
152	20241213	182000	67219700	4635	4635	4635	4635	1256
153	20241213	181900	67219700	4635	4635	4635	4635	0
154	20241213	181800	67219700	4635	4635	4635	4635	0
155	20241213	181700	67219700	4635	4635	4635	4635	0
156	20241213	181600	67219700	4635	4635	4635	4635	0
157	20241213	181500	67219700	4635	4635	4635	4635	0
158	20241213	181400	67219700	4635	4635	4635	4635	0
159	20241213	181300	67219700	4635	4635	4635	4635	0
160	20241213	181200	67219700	4635	4635	4635	4635	0
161	20241213	181100	67219700	4635	4635	4635	4635	0
162	20241213	181000	67219700	4635	4635	4635	4635	0
163	20241213	180900	67219700	4635	4635	4635	4635	0
164	20241213	180800	67219700	4635	4635	4635	4635	0
165	20241213	180700	67219700	4635	4635	4635	4635	0
166	20241213	180600	67219700	4635	4635	4635	4635	0
167	20241213	180500	67219700	4635	4635	4635	4635	0
168	20241213	180400	67219700	4635	4635	4635	4635	0
169	20241213	180300	67219700	4635	4635	4635	4635	0
170	20241213	180200	67219700	4635	4635	4635	4635	0
171	20241213	180100	67219700	4635	4635	4635	4635	0
172	20241213	180000	67219700	4635	4635	4635	4635	0
173	20241213	175900	67219700	4635	4635	4635	4635	0
174	20241213	175800	67219700	4635	4635	4635	4635	0
175	20241213	175700	67219700	4635	4635	4635	4635	0
176	20241213	175600	67219700	4635	4635	4635	4635	0
177	20241213	175500	67219700	4635	4635	4635	4635	0
178	20241213	175400	67219700	4635	4635	4635	4635	0
179	20241213	175300	67219700	4635	4635	4635	4635	0
180	20241213	175200	67219700	4635	4635	4635	4635	0
181	20241213	175100	67219700	4635	4635	4635	4635	0
182	20241213	175000	67219700	4635	4635	4635	4635	1256
183	20241213	174900	67219700	4635	4635	4635	4635	0
184	20241213	174800	67219700	4635	4635	4635	4635	0
185	20241213	174700	67219700	4635	4635	4635	4635	0
186	20241213	174600	67219700	4635	4635	4635	4635	0
187	20241213	174500	67219700	4635	4635	4635	4635	0
188	20241213	174400	67219700	4635	4635	4635	4635	0
189	20241213	174300	67219700	4635	4635	4635	4635	0
190	20241213	174200	67219700	4635	4635	4635	4635	0
191	20241213	174100	67219700	4635	4635	4635	4635	0
192	20241213	174000	67219700	4635	4635	4635	4635	0
193	20241213	173900	67219700	4635	4635	4635	4635	0
194	20241213	173800	67219700	4635	4635	4635	4635	0
195	20241213	173700	67219700	4635	4635	4635	4635	0
196	20241213	173600	67219700	4635	4635	4635	4635	0
197	20241213	173500	67219700	4635	4635	4635	4635	0
198	20241213	173400	67219700	4635	4635	4635	4635	0
199	20241213	173300	67219700	4635	4635	4635	4635	0
200	20241213	173200	67219700	4635	4635	4635	4635	0
201	20241213	173100	67219700	4635	4635	4635	4635	0
202	20241213	173000	67219700	4635	4635	4635	4635	0
203	20241213	172900	67219700	4635	4635	4635	4635	0
204	20241213	172800	67219700	4635	4635	4635	4635	0
205	20241213	172700	67219700	4635	4635	4635	4635	0
206	20241213	172600	67219700	4635	4635	4635	4635	0
207	20241213	172500	67219700	4635	4635	4635	4635	0
208	20241213	172400	67219700	4635	4635	4635	4635	0
209	20241213	172300	67219700	4635	4635	4635	4635	0
210	20241213	172200	67219700	4635	4635	4635	4635	0
211	20241213	172100	67219700	4635	4635	4635	4635	0
212	20241213	172000	67219700	4635	4635	4635	4635	1256
213	20241213	171900	67219700	4635	4635	4635	4635	0
214	20241213	171800	67219700	4635	4635	4635	4635	0
215	20241213	171700	67219700	4635	4635	4635	4635	0
216	20241213	171600	67219700	4635	4635	4635	4635	0
217	20241213	171500	67219700	4635	4635	4635	4635	0
218	20241213	171400	67219700	4635	4635	4635	4635	0
219	20241213	171300	67219700	4635	4635	4635	4635	0
220	20241213	171200	67219700	4635	4635	4635	4635	0
221	20241213	171100	67219700	4635	4635	4635	4635	0
222	20241213	171000	67219700	4635	4635	4635	4635	0
223	20241213	170900	67219700	4635	4635	4635	4635	0
224	20241213	170800	67219700	4635	4635	4635	4635	0
225	20241213	170700	67219700	4635	4635	4635	4635	0
226	20241213	170600	67219700	4635	4635	4635	4635	0
227	20241213	170500	67219700	4635	4635	4635	4635	0
228	20241213	170400	67219700	4635	4635	4635	4635	0
229	20241213	170300	67219700	4635	4635	4635	4635	0
230	20241213	170200	67219700	4635	4635	4635	4635	0
231	20241213	170100	67219700	4635	4635	4635	4635	0
232	20241213	170000	67219700	4635	4635	4635	4635	0
233	20241213	165900	67219700	4635	4635	4635	4635	0
234	20241213	165800	67219700	4635	4635	4635	4635	0
235	20241213	165700	67219700	4635	4635	4635	4635	0
236	20241213	165600	67219700	4635	4635	4635	4635	0
237	20241213	165500	67219700	4635	4635	4635	4635	0
238	20241213	165400	67219700	4635	4635	4635	4635	0
239	20241213	165300	67219700	4635	4635	4635	4635	0
240	20241213	165200	67219700	4635	4635	4635	4635	0
241	20241213	165100	67219700	4635	4635	4635	4635	0
242	20241213	165000	67219700	4635	4635	4635	4635	1256
243	20241213	164900	67219700	4635	4635	4635	4635	0
244	20241213	164800	67219700	4635	4635	4635	4635	0
245	20241213	164700	67219700	4635	4635	4635	4635	0
246	20241213	164600	67219700	4635	4635	4635	4635	0
247	20241213	164500	67219700	4635	4635	4635	4635	0
248	20241213	164400	67219700	4635	4635	4635	4635	0
249	20241213	164300	67219700	4635	4635	4635	4635	0
250	20241213	164200	67219700	4635	4635	4635	4635	0
251	20241213	164100	67219700	4635	4635	4635	4635	0
252	20241213	164000	67219700	4635	4635	4635	4635	0
253	20241213	163900	67219700	4635	4635	4635	4635	0
254	20241213	163800	67219700	4635	4635	4635	4635	0
255	20241213	163700	67219700	4635	4635	4635	4635	0
256	20241213	163600	67219700	4635	4635	4635	4635	0
257	20241213	163500	67219700	4635	4635	4635	4635	0
258	20241213	163400	67219700	4635	4635	4635	4635	0
259	20241213	163300	67219700	4635	4635	4635	4635	0
260	20241213	163200	67219700	4635	4635	4635	4635	0
261	20241213	163100	67219700	4635	4635	4635	4635	0
262	20241213	163000	67219700	4635	4635	4635	4635	0
263	20241213	162900	67219700	4635	4635	4635	4635	0
264	20241213	162800	67219700	4635	4635	4635	4635	0
265	20241213	162700	67219700	4635	4635	4635	4635	0
266	20241213	162600	67219700	4635	4635	4635	4635	0
267	20241213	162500	67219700	4635	4635	4635	4635	0
268	20241213	162400	67219700	4635	4635	4635	4635	0
269	20241213	162300	67219700	4635	4635	4635	4635	0
270	20241213	162200	67219700	4635	4635	4635	4635	0
271	20241213	162100	67219700	4635	4635	4635	4635	0
272	20241213	162000	67219700	4635	4635	4635	4635	1256
273	20241213	161900	67219700	4635	4635	4635	4635	0
274	20241213	161800	67219700	4635	4635	4635	4635	0
275	20241213	161700	67219700	4635	4635	4635	4635	0
276	20241213	161600	67219700	4635	4635	4635	4635	0
277	20241213	161500	67219700	4635	4635	4635	4635	0
278	20241213	161400	67219700	4635	4635	4635	4635	0
279	20241213	161300	67219700	4635	4635	4635	4635	0
280	20241213	161200	67219700	4635	4635	4635	4635	0
281	20241213	161100	67219700	4635	4635	4635	4635	0
282	20241213	161000	67219700	4635	4635	4635	4635	0
283	20241213	160900	67219700	4635	4635	4635	4635	0
284	20241213	160800	67219700	4635	4635	4635	4635	0
285	20241213	160700	67219700	4635	4635	4635	4635	0
286	20241213	160600	67219700	4635	4635	4635	4635	0
287	20241213	160500	67219700	4635	4635	4635	4635	0
288	20241213	160400	67219700	4635	4635	4635	4635	0
289	20241213	160300	67219700	4635	4635	4635	4635	0
290	20241213	160200	67219700	4635	4635	4635	4635	0
291	20241213	160100	67219700	4635	4635	4635	4635	0
292	20241213	160000	67219700	4635	4635	4635	4635	0
293	20241213	155900	67219700	4635	4635	4635	4635	0
294	20241213	155800	67219700	4635	4635	4635	4635	0
295	20241213	155700	67219700	4635	4635	4635	4635	0
296	20241213	155600	67219700	4635	4635	4635	4635	0
297	20241213	155500	67219700	4635	4635	4635	4635	0
298	20241213	155400	67219700	4635	4635	4635	4635	0
299	20241213	155300	67219700	4635	4635	4635	4635	0
300	20241213	155200	67219700	4635	4635	4635	4635	0
301	20241213	155100	67219700	4635	4635	4635	4635	0
302	20241213	155000	67219700	4635	4635	4635	4635	1256
303	20241213	154900	67219700	4635	4635	4635	4635	0
304	20241213	154800	67219700	4635	4635	4635	4635	0
305	20241213	154700	67219700	4635	4635	4635	4635	0
306	20241213	154600	67219700	4635	4635	4635	4635	0
307	20241213	154500	67219700	4635	4635	4635	4635	0
308	20241213	154400	67219700	4635	4635	4635	4635	0
309	20241213	154300	67219700	4635	4635	4635	4635	0
310	20241213	154200	67219700	4635	4635	4635	4635	0
311	20241213	154100	67219700	4635	4635	4635	4635	0
312	20241213	154000	67219700	4635	4635	4635	4635	0
313	20241213	153900	67219700	4635	4635	4635	4635	0
314	20241213	153800	67219700	4635	4635	4635	4635	0
315	20241213	153700	67219700	4635	4635	4635	4635	0
316	20241213	153600	67219700	4635	4635	4635	4635	0
317	20241213	153500	67219700	4635	4635	4635	4635	0
318	20241213	153400	67219700	4635	4635	4635	4635	0
319	20241213	153300	67219700	4635	4635	4635	4635	0
320	20241213	153200	67219700	4635	4635	4635	4635	0
321	20241213	153100	67219700	4635	4635	4635	4635	0
322	20241213	153000	67219700	4635	4635	4635	4635	1256
323	20241213	152900	61398140	4625	4625	4625	4625	0
324	20241213	152800	61398140	4625	4625	4625	4625	0
325	20241213	152700	61398140	4625	4625	4625	4625	0
326	20241213	152600	61398140	4625	4625	4625	4625	0
327	20241213	152500	61398140	4625	4625	4625	4625	0
328	20241213	152400	61398140	4625	4625	4625	4625	0
329	20241213	152300	61398140	4625	4625	4625	4625	0
330	20241213	152200	61398140	4625	4625	4625	4625	0
331	20241213	152100	61398140	4625	4625	4625	4625	0
332	20241213	152000	61398140	4625	4625	4625	4625	0
333	20241213	151900	61398140	4625	4635	4635	4620	41
334	20241213	151800	61208700	4635	4625	4635	4625	34
335	20241213	151700	61051250	4620	4625	4635	4620	21
336	20241213	151600	60954115	4635	4625	4635	4625	26
337	20241213	151500	60833830	4625	4630	4630	4625	5
338	20241213	151400	60810690	4630	4625	4630	4625	32
339	20241213	151300	60662680	4625	4630	4630	4625	20
340	20241213	151200	60570135	4630	4630	4630	4630	11
341	20241213	151100	60519205	4635	4630	4635	4630	19
342	20241213	151000	60431220	4630	4635	4635	4625	509
343	20241213	150900	58074015	4640	4640	4640	4640	2
344	20241213	150800	58064735	4635	4640	4640	4635	53
345	20241213	150700	57819065	4640	4640	4640	4640	25
346	20241213	150600	57703065	4640	4640	4640	4640	0
347	20241213	150500	57703065	4640	4640	4640	4640	0
348	20241213	150400	57703065	4640	4640	4640	4640	0
349	20241213	150300	57703065	4640	4640	4640	4640	3
350	20241213	150200	57689145	4640	4640	4640	4640	0
351	20241213	150100	57689145	4640	4640	4640	4640	0
352	20241213	150000	57689145	4640	4640	4640	4640	0
353	20241213	145900	57689145	4640	4640	4640	4640	0
354	20241213	145800	57689145	4640	4640	4640	4640	10
355	20241213	145700	57642745	4635	4635	4635	4635	0
356	20241213	145600	57642745	4635	4635	4635	4635	0
357	20241213	145500	57642745	4635	4635	4635	4635	0
358	20241213	145400	57642745	4635	4635	4635	4635	0
359	20241213	145300	57642745	4635	4635	4635	4635	0
360	20241213	145200	57642745	4635	4635	4635	4635	0
361	20241213	145100	57642745	4635	4635	4635	4635	0
362	20241213	145000	57642745	4635	4635	4635	4635	50
363	20241213	144900	57410995	4635	4635	4635	4635	0
364	20241213	144800	57410995	4635	4635	4635	4635	0
365	20241213	144700	57410995	4635	4635	4635	4635	0
366	20241213	144600	57410995	4635	4635	4635	4635	0
367	20241213	144500	57410995	4635	4635	4635	4635	1
368	20241213	144400	57406360	4640	4640	4640	4640	1
369	20241213	144300	57401720	4640	4640	4640	4640	0
370	20241213	144200	57401720	4640	4640	4640	4640	0
371	20241213	144100	57401720	4640	4640	4640	4640	0
372	20241213	144000	57401720	4640	4640	4640	4640	25
373	20241213	143900	57285720	4640	4640	4640	4640	0
374	20241213	143800	57285720	4640	4640	4640	4640	0
375	20241213	143700	57285720	4640	4640	4640	4640	0
376	20241213	143600	57285720	4640	4640	4640	4640	0
377	20241213	143500	57285720	4640	4640	4640	4640	0
378	20241213	143400	57285720	4640	4640	4640	4640	0
379	20241213	143300	57285720	4640	4640	4640	4640	0
380	20241213	143200	57285720	4640	4640	4640	4640	0
381	20241213	143100	57285720	4640	4635	4640	4635	53
382	20241213	143000	57040050	4640	4640	4640	4640	0
383	20241213	142900	57040050	4640	4640	4640	4640	6
384	20241213	142800	57012210	4640	4640	4640	4640	0
385	20241213	142700	57012210	4640	4640	4640	4640	0
386	20241213	142600	57012210	4640	4640	4640	4640	90
387	20241213	142500	56594610	4640	4640	4640	4640	0
388	20241213	142400	56594610	4640	4640	4640	4640	0
389	20241213	142300	56594610	4640	4640	4640	4640	0
390	20241213	142200	56594610	4640	4640	4640	4640	30
391	20241213	142100	56455410	4635	4635	4635	4635	0
392	20241213	142000	56455410	4635	4635	4635	4635	0
393	20241213	141900	56455410	4635	4635	4635	4635	586
394	20241213	141800	53739300	4640	4640	4640	4640	0
395	20241213	141700	53739300	4640	4640	4640	4640	0
396	20241213	141600	53739300	4640	4640	4640	4640	0
397	20241213	141500	53739300	4640	4640	4640	4640	0
398	20241213	141400	53739300	4640	4640	4640	4640	0
399	20241213	141300	53739300	4640	4640	4640	4640	36
400	20241213	141200	53572260	4640	4640	4640	4640	0
401	20241213	141100	53572260	4640	4640	4640	4640	0
402	20241213	141000	53572260	4640	4640	4640	4640	5
403	20241213	140900	53549060	4640	4640	4640	4640	0
404	20241213	140800	53549060	4640	4640	4640	4640	1
405	20241213	140700	53544420	4640	4640	4640	4640	5
406	20241213	140600	53521220	4635	4635	4635	4635	0
407	20241213	140500	53521220	4635	4635	4635	4635	3
408	20241213	140400	53507315	4640	4640	4640	4640	0
409	20241213	140300	53507315	4640	4640	4640	4640	0
410	20241213	140200	53507315	4640	4640	4640	4640	0
411	20241213	140100	53507315	4640	4640	4640	4640	0
412	20241213	140000	53507315	4640	4640	4640	4640	0
413	20241213	135900	53507315	4640	4640	4640	4640	0
414	20241213	135800	53507315	4640	4640	4640	4640	0
415	20241213	135700	53507315	4640	4640	4640	4640	0
416	20241213	135600	53507315	4640	4640	4640	4640	0
417	20241213	135500	53507315	4640	4635	4640	4635	5
418	20241213	135400	53484125	4630	4630	4630	4630	50
419	20241213	135300	53252625	4635	4635	4635	4635	0
420	20241213	135200	53252625	4635	4635	4635	4635	0
421	20241213	135100	53252625	4635	4635	4635	4635	0
422	20241213	135000	53252625	4635	4635	4635	4635	0
423	20241213	134900	53252625	4635	4635	4635	4635	0
424	20241213	134800	53252625	4635	4635	4635	4635	0
425	20241213	134700	53252625	4635	4635	4635	4635	0
426	20241213	134600	53252625	4635	4635	4635	4635	0
427	20241213	134500	53252625	4635	4635	4635	4635	0
428	20241213	134400	53252625	4635	4635	4635	4635	0
429	20241213	134300	53252625	4635	4635	4635	4635	3
430	20241213	134200	53238720	4640	4640	4640	4640	2
431	20241213	134100	53229440	4640	4640	4640	4640	0
432	20241213	134000	53229440	4640	4640	4640	4640	0
433	20241213	133900	53229440	4640	4640	4640	4640	0
434	20241213	133800	53229440	4640	4640	4640	4640	0
435	20241213	133700	53229440	4640	4640	4640	4640	0
436	20241213	133600	53229440	4640	4640	4640	4640	0
437	20241213	133500	53229440	4640	4640	4640	4640	44
438	20241213	133400	53025280	4645	4645	4645	4645	0
439	20241213	133300	53025280	4645	4645	4645	4645	0
440	20241213	133200	53025280	4645	4645	4645	4645	0
441	20241213	133100	53025280	4645	4645	4645	4645	0
442	20241213	133000	53025280	4645	4645	4645	4645	0
443	20241213	132900	53025280	4645	4645	4645	4645	0
444	20241213	132800	53025280	4645	4645	4645	4645	0
445	20241213	132700	53025280	4645	4645	4645	4645	31
446	20241213	132600	52881285	4645	4645	4645	4645	4
447	20241213	132500	52862705	4645	4645	4645	4645	0
448	20241213	132400	52862705	4645	4645	4645	4645	0
449	20241213	132300	52862705	4645	4645	4645	4645	0
450	20241213	132200	52862705	4645	4645	4645	4645	0
451	20241213	132100	52862705	4645	4645	4645	4645	0
452	20241213	132000	52862705	4645	4645	4645	4645	0
453	20241213	131900	52862705	4645	4645	4645	4645	0
454	20241213	131800	52862705	4645	4645	4645	4645	0
455	20241213	131700	52862705	4645	4645	4645	4645	17
456	20241213	131600	52783740	4645	4645	4645	4645	0
457	20241213	131500	52783740	4645	4645	4645	4645	0
458	20241213	131400	52783740	4645	4645	4645	4645	0
459	20241213	131300	52783740	4645	4645	4645	4645	0
460	20241213	131200	52783740	4645	4645	4645	4645	0
461	20241213	131100	52783740	4645	4645	4645	4645	0
462	20241213	131000	52783740	4645	4645	4645	4645	0
463	20241213	130900	52783740	4645	4645	4645	4645	0
464	20241213	130800	52783740	4645	4645	4645	4645	0
465	20241213	130700	52783740	4645	4645	4645	4645	0
466	20241213	130600	52783740	4645	4645	4645	4645	0
467	20241213	130500	52783740	4645	4645	4645	4645	0
468	20241213	130400	52783740	4645	4645	4645	4645	0
469	20241213	130300	52783740	4645	4645	4645	4645	46
470	20241213	130200	52570070	4645	4645	4645	4645	0
471	20241213	130100	52570070	4645	4645	4645	4645	0
472	20241213	130000	52570070	4645	4645	4645	4645	0
473	20241213	125900	52570070	4645	4645	4645	4645	0
474	20241213	125800	52570070	4645	4645	4645	4645	4
475	20241213	125700	52551490	4650	4650	4650	4650	0
476	20241213	125600	52551490	4650	4650	4650	4650	0
477	20241213	125500	52551490	4650	4650	4650	4650	1
478	20241213	125400	52546840	4650	4650	4650	4650	0
479	20241213	125300	52546840	4650	4650	4650	4650	0
480	20241213	125200	52546840	4650	4650	4650	4650	0
481	20241213	125100	52546840	4650	4650	4650	4650	0
482	20241213	125000	52546840	4650	4650	4650	4650	0
483	20241213	124900	52546840	4650	4650	4650	4650	0
484	20241213	124800	52546840	4650	4650	4650	4650	0
485	20241213	124700	52546840	4650	4650	4650	4650	0
486	20241213	124600	52546840	4650	4650	4650	4650	0
487	20241213	124500	52546840	4650	4645	4650	4645	7
488	20241213	124400	52514315	4645	4645	4645	4645	0
489	20241213	124300	52514315	4645	4645	4645	4645	0
490	20241213	124200	52514315	4645	4645	4645	4645	0
491	20241213	124100	52514315	4645	4645	4645	4645	0
492	20241213	124000	52514315	4645	4645	4645	4645	50
493	20241213	123900	52282065	4645	4645	4645	4645	0
494	20241213	123800	52282065	4645	4645	4645	4645	0
495	20241213	123700	52282065	4645	4645	4645	4645	0
496	20241213	123600	52282065	4645	4645	4645	4645	0
497	20241213	123500	52282065	4645	4645	4645	4645	0
498	20241213	123400	52282065	4645	4645	4645	4645	0
499	20241213	123300	52282065	4645	4645	4645	4645	0
500	20241213	123200	52282065	4645	4645	4645	4645	0
501	20241213	123100	52282065	4645	4645	4645	4645	0
502	20241213	123000	52282065	4645	4645	4645	4645	0
503	20241213	122900	52282065	4645	4645	4645	4645	0
504	20241213	122800	52282065	4645	4645	4645	4645	8
505	20241213	122700	52244905	4645	4645	4645	4645	0
506	20241213	122600	52244905	4645	4645	4645	4640	107
507	20241213	122500	51748040	4645	4645	4645	4640	284
508	20241213	122400	50430225	4645	4640	4645	4640	14
509	20241213	122300	50365200	4635	4625	4640	4625	6
510	20241213	122200	50337390	4630	4630	4630	4630	1
511	20241213	122100	50332760	4615	4620	4620	4615	51
512	20241213	122000	50097390	4610	4605	4610	4605	2527
513	20241213	121900	38460540	4605	4605	4605	4605	86
514	20241213	121800	38064510	4600	4595	4600	4595	111
515	20241213	121700	37553945	4595	4590	4595	4590	389
516	20241213	121600	35768250	4585	4585	4585	4585	6
517	20241213	121500	35740740	4580	4580	4580	4580	8
518	20241213	121400	35704100	4580	4575	4580	4575	22
519	20241213	121300	35603410	4575	4575	4575	4575	6
520	20241213	121200	35575960	4570	4570	4570	4570	3
521	20241213	121100	35562250	4570	4570	4570	4570	1
522	20241213	121000	35557680	4570	4570	4570	4570	1
523	20241213	120900	35553110	4570	4570	4570	4570	2
524	20241213	120800	35543970	4570	4570	4570	4570	0
525	20241213	120700	35543970	4570	4570	4570	4570	0
526	20241213	120600	35543970	4570	4570	4570	4570	0
527	20241213	120500	35543970	4570	4570	4570	4570	3
528	20241213	120400	35530260	4565	4565	4565	4565	0
529	20241213	120300	35530260	4565	4565	4565	4565	50
530	20241213	120200	35302010	4565	4565	4565	4565	0
531	20241213	120100	35302010	4565	4565	4565	4565	0
532	20241213	120000	35302010	4565	4565	4565	4565	0
533	20241213	115900	35302010	4565	4565	4570	4565	89
534	20241213	115800	34895710	4565	4565	4565	4565	85
535	20241213	115700	34507685	4570	4570	4570	4565	68
536	20241213	115600	34197210	4570	4585	4585	4570	61
537	20241213	115500	33917795	4590	4590	4590	4590	0
538	20241213	115400	33917795	4590	4590	4590	4590	1
539	20241213	115300	33913205	4590	4590	4590	4590	0
540	20241213	115200	33913205	4590	4590	4590	4590	1
541	20241213	115100	33908615	4590	4590	4590	4590	0
542	20241213	115000	33908615	4590	4590	4590	4590	11
543	20241213	114900	33858125	4590	4590	4590	4590	0
544	20241213	114800	33858125	4590	4590	4590	4590	0
545	20241213	114700	33858125	4590	4590	4590	4590	0
546	20241213	114600	33858125	4590	4590	4590	4590	2
547	20241213	114500	33848945	4590	4590	4590	4590	0
548	20241213	114400	33848945	4590	4585	4590	4585	80
549	20241213	114300	33481995	4590	4590	4590	4590	0
550	20241213	114200	33481995	4590	4590	4590	4590	0
551	20241213	114100	33481995	4590	4590	4590	4590	149
552	20241213	114000	32798085	4590	4590	4590	4590	562
553	20241213	113900	30218505	4595	4595	4595	4595	0
554	20241213	113800	30218505	4595	4595	4595	4595	0
555	20241213	113700	30218505	4595	4595	4595	4595	0
556	20241213	113600	30218505	4595	4595	4595	4595	0
557	20241213	113500	30218505	4595	4595	4595	4595	0
558	20241213	113400	30218505	4595	4595	4595	4595	1
559	20241213	113300	30213910	4595	4595	4595	4595	0
560	20241213	113200	30213910	4595	4595	4595	4595	0
561	20241213	113100	30213910	4595	4595	4595	4595	0
562	20241213	113000	30213910	4595	4595	4595	4595	0
563	20241213	112900	30213910	4595	4595	4595	4595	1
564	20241213	112800	30209315	4595	4595	4595	4595	0
565	20241213	112700	30209315	4595	4595	4595	4595	0
566	20241213	112600	30209315	4595	4595	4595	4595	1
567	20241213	112500	30204720	4595	4595	4595	4595	15
568	20241213	112400	30135795	4600	4600	4600	4600	1
569	20241213	112300	30131195	4600	4600	4600	4600	0
570	20241213	112200	30131195	4600	4600	4600	4600	0
571	20241213	112100	30131195	4600	4600	4600	4600	0
572	20241213	112000	30131195	4600	4600	4600	4600	0
573	20241213	111900	30131195	4600	4600	4600	4600	1
574	20241213	111800	30126595	4600	4600	4600	4600	1
575	20241213	111700	30121995	4600	4600	4600	4600	0
576	20241213	111600	30121995	4600	4600	4600	4600	0
577	20241213	111500	30121995	4600	4600	4600	4600	0
578	20241213	111400	30121995	4600	4600	4600	4600	0
579	20241213	111300	30121995	4600	4600	4600	4600	0
580	20241213	111200	30121995	4600	4600	4600	4600	0
581	20241213	111100	30121995	4600	4600	4600	4600	0
582	20241213	111000	30121995	4600	4600	4600	4600	0
583	20241213	110900	30121995	4600	4600	4600	4600	0
584	20241213	110800	30121995	4600	4600	4600	4600	0
585	20241213	110700	30121995	4600	4600	4600	4600	10
586	20241213	110600	30075995	4600	4600	4600	4600	0
587	20241213	110500	30075995	4600	4600	4600	4600	0
588	20241213	110400	30075995	4600	4600	4600	4600	0
589	20241213	110300	30075995	4600	4600	4600	4600	0
590	20241213	110200	30075995	4600	4600	4600	4600	3
591	20241213	110100	30062195	4600	4600	4600	4600	0
592	20241213	110000	30062195	4600	4600	4600	4600	0
593	20241213	105900	30062195	4600	4600	4600	4600	0
594	20241213	105800	30062195	4600	4600	4600	4600	0
595	20241213	105700	30062195	4600	4600	4600	4600	4
596	20241213	105600	30043795	4600	4600	4600	4600	0
597	20241213	105500	30043795	4600	4600	4600	4600	0
598	20241213	105400	30043795	4600	4600	4600	4600	0
599	20241213	105300	30043795	4600	4600	4600	4600	0
600	20241213	105200	30043795	4600	4595	4600	4595	217
601	20241213	105100	29046660	4595	4595	4595	4595	1
602	20241213	105000	29042065	4590	4590	4590	4590	0
603	20241213	104900	29042065	4590	4590	4590	4590	45
604	20241213	104800	28835515	4590	4590	4590	4590	8
605	20241213	104700	28798795	4590	4590	4590	4590	0
606	20241213	104600	28798795	4590	4590	4590	4590	0
607	20241213	104500	28798795	4590	4590	4590	4590	64
608	20241213	104400	28505035	4590	4590	4590	4590	0
609	20241213	104300	28505035	4590	4590	4590	4590	0
610	20241213	104200	28505035	4590	4590	4590	4590	1
611	20241213	104100	28500445	4590	4590	4590	4590	0
612	20241213	104000	28500445	4590	4590	4590	4590	0
613	20241213	103900	28500445	4590	4590	4590	4590	0
614	20241213	103800	28500445	4590	4590	4590	4590	0
615	20241213	103700	28500445	4590	4590	4590	4590	0
616	20241213	103600	28500445	4590	4590	4590	4590	1
617	20241213	103500	28495855	4590	4590	4590	4590	0
618	20241213	103400	28495855	4590	4590	4590	4590	1
619	20241213	103300	28491265	4590	4590	4590	4590	0
620	20241213	103200	28491265	4590	4590	4590	4590	0
621	20241213	103100	28491265	4590	4590	4590	4590	0
622	20241213	103000	28491265	4590	4590	4590	4585	91
623	20241213	102900	28073640	4590	4590	4590	4590	0
624	20241213	102800	28073640	4590	4590	4590	4590	700
625	20241213	102700	24860640	4590	4590	4590	4590	0
626	20241213	102600	24860640	4590	4590	4590	4590	0
627	20241213	102500	24860640	4590	4590	4590	4590	0
628	20241213	102400	24860640	4590	4590	4590	4590	0
629	20241213	102300	24860640	4590	4590	4590	4590	0
630	20241213	102200	24860640	4590	4590	4590	4590	0
631	20241213	102100	24860640	4590	4590	4590	4590	210
632	20241213	102000	23896740	4595	4595	4595	4595	1
633	20241213	101900	23892145	4600	4595	4600	4595	5
634	20241213	101800	23869150	4595	4595	4595	4595	1
635	20241213	101700	23864555	4595	4595	4595	4595	5
636	20241213	101600	23841580	4590	4590	4590	4590	0
637	20241213	101500	23841580	4590	4590	4590	4590	0
638	20241213	101400	23841580	4590	4590	4590	4590	0
639	20241213	101300	23841580	4590	4590	4590	4590	382
640	20241213	101200	22088200	4595	4595	4595	4595	0
641	20241213	101100	22088200	4595	4600	4600	4595	175
642	20241213	101000	21284025	4605	4605	4605	4605	0
643	20241213	100900	21284025	4605	4600	4605	4600	10
644	20241213	100800	21238015	4600	4605	4605	4600	1118
645	20241213	100700	16095115	4600	4600	4600	4600	0
646	20241213	100600	16095115	4600	4600	4600	4600	0
647	20241213	100500	16095115	4600	4600	4600	4600	0
648	20241213	100400	16095115	4600	4600	4600	4600	0
649	20241213	100300	16095115	4600	4600	4600	4600	0
650	20241213	100200	16095115	4600	4600	4600	4600	0
651	20241213	100100	16095115	4600	4600	4600	4600	0
652	20241213	100000	16095115	4600	4600	4600	4600	0
653	20241213	095900	16095115	4600	4600	4600	4600	0
654	20241213	095800	16095115	4600	4600	4600	4600	0
655	20241213	095700	16095115	4600	4600	4600	4600	0
656	20241213	095600	16095115	4600	4600	4600	4600	39
657	20241213	095500	15915715	4600	4600	4600	4600	0
658	20241213	095400	15915715	4600	4600	4600	4600	0
659	20241213	095300	15915715	4600	4600	4600	4600	0
660	20241213	095200	15915715	4600	4600	4600	4600	11
661	20241213	095100	15865115	4600	4600	4600	4600	0
662	20241213	095000	15865115	4600	4600	4600	4600	0
663	20241213	094900	15865115	4600	4600	4600	4600	15
664	20241213	094800	15796115	4600	4600	4600	4600	131
665	20241213	094700	15193515	4605	4605	4605	4605	0
666	20241213	094600	15193515	4605	4605	4605	4605	0
667	20241213	094500	15193515	4605	4605	4605	4605	101
668	20241213	094400	14728410	4605	4600	4605	4600	199
669	20241213	094300	13813005	4600	4600	4600	4600	0
670	20241213	094200	13813005	4600	4600	4600	4600	2
671	20241213	094100	13803805	4600	4600	4600	4600	1
672	20241213	094000	13799205	4605	4605	4605	4605	1
673	20241213	093900	13794600	4605	4605	4605	4605	8
674	20241213	093800	13757760	4600	4600	4600	4600	0
675	20241213	093700	13757760	4600	4600	4600	4600	3
676	20241213	093600	13743960	4590	4590	4590	4590	15
677	20241213	093500	13675110	4600	4600	4600	4600	435
678	20241213	093400	11674110	4590	4600	4600	4590	132
679	20241213	093300	11067720	4600	4615	4615	4590	1135
680	20241213	093200	5844590	4620	4620	4620	4620	0
681	20241213	093100	5844590	4620	4620	4620	4620	1
682	20241213	093000	5839970	4615	4615	4615	4615	0
683	20241213	092900	5839970	4615	4615	4615	4615	0
684	20241213	092800	5839970	4615	4615	4615	4615	0
685	20241213	092700	5839970	4615	4645	4645	4615	11
686	20241213	092600	5788935	4620	4620	4620	4620	1
687	20241213	092500	5784315	4610	4610	4610	4610	0
688	20241213	092400	5784315	4610	4610	4610	4610	1
689	20241213	092300	5779705	4620	4620	4620	4620	0
690	20241213	092200	5779705	4620	4620	4620	4620	0
691	20241213	092100	5779705	4620	4620	4620	4620	1
692	20241213	092000	5775085	4615	4615	4615	4615	9
693	20241213	091900	5733550	4615	4615	4615	4615	0
694	20241213	091800	5733550	4615	4615	4615	4615	1
695	20241213	091700	5728935	4605	4605	4605	4605	1
696	20241213	091600	5724330	4615	4635	4635	4605	35
697	20241213	091500	5562550	4605	4610	4640	4600	522
698	20241213	091400	3155655	4610	4610	4610	4610	113
699	20241213	091300	2634725	4610	4610	4610	4600	62
700	20241213	091200	2349220	4615	4615	4615	4615	0
701	20241213	091100	2349220	4615	4615	4615	4615	0
702	20241213	091000	2349220	4615	4615	4615	4615	6
703	20241213	090900	2321530	4615	4615	4615	4615	0
704	20241213	090800	2321530	4615	4615	4615	4615	16
705	20241213	090700	2247690	4615	4615	4615	4615	482
706	20241213	090600	23260	4695	4695	4695	4695	0
707	20241213	090500	23260	4695	4695	4695	4695	0
708	20241213	090400	23260	4695	4695	4695	4695	0
709	20241213	090300	23260	4695	4695	4695	4695	0
710	20241213	090200	23260	4695	4695	4695	4695	0
711	20241213	090100	23260	4695	4695	4695	4695	1
712	20241213	090000	18565	4620	4625	4695	4620	4