KissMeData/131220/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	202000	38760770	4645	4645	4645	4645	115
3	20241213	201900	38760770	4645	4645	4645	4645	0
4	20241213	201800	38760770	4645	4645	4645	4645	0
5	20241213	201700	38760770	4645	4645	4645	4645	0
6	20241213	201600	38760770	4645	4645	4645	4645	0
7	20241213	201500	38760770	4645	4645	4645	4645	0
8	20241213	201400	38760770	4645	4645	4645	4645	0
9	20241213	201300	38760770	4645	4645	4645	4645	0
10	20241213	201200	38760770	4645	4645	4645	4645	0
11	20241213	201100	38760770	4645	4645	4645	4645	0
12	20241213	201000	38760770	4645	4645	4645	4645	0
13	20241213	200900	38760770	4645	4645	4645	4645	0
14	20241213	200800	38760770	4645	4645	4645	4645	0
15	20241213	200700	38760770	4645	4645	4645	4645	0
16	20241213	200600	38760770	4645	4645	4645	4645	0
17	20241213	200500	38760770	4645	4645	4645	4645	0
18	20241213	200400	38760770	4645	4645	4645	4645	0
19	20241213	200300	38760770	4645	4645	4645	4645	0
20	20241213	200200	38760770	4645	4645	4645	4645	0
21	20241213	200100	38760770	4645	4645	4645	4645	0
22	20241213	200000	38760770	4645	4645	4645	4645	0
23	20241213	195900	38760770	4645	4645	4645	4645	0
24	20241213	195800	38760770	4645	4645	4645	4645	0
25	20241213	195700	38760770	4645	4645	4645	4645	0
26	20241213	195600	38760770	4645	4645	4645	4645	0
27	20241213	195500	38760770	4645	4645	4645	4645	0
28	20241213	195400	38760770	4645	4645	4645	4645	0
29	20241213	195300	38760770	4645	4645	4645	4645	0
30	20241213	195200	38760770	4645	4645	4645	4645	0
31	20241213	195100	38760770	4645	4645	4645	4645	0
32	20241213	195000	38760770	4645	4645	4645	4645	115
33	20241213	194900	38760770	4645	4645	4645	4645	0
34	20241213	194800	38760770	4645	4645	4645	4645	0
35	20241213	194700	38760770	4645	4645	4645	4645	0
36	20241213	194600	38760770	4645	4645	4645	4645	0
37	20241213	194500	38760770	4645	4645	4645	4645	0
38	20241213	194400	38760770	4645	4645	4645	4645	0
39	20241213	194300	38760770	4645	4645	4645	4645	0
40	20241213	194200	38760770	4645	4645	4645	4645	0
41	20241213	194100	38760770	4645	4645	4645	4645	0
42	20241213	194000	38760770	4645	4645	4645	4645	0
43	20241213	193900	38760770	4645	4645	4645	4645	0
44	20241213	193800	38760770	4645	4645	4645	4645	0
45	20241213	193700	38760770	4645	4645	4645	4645	0
46	20241213	193600	38760770	4645	4645	4645	4645	0
47	20241213	193500	38760770	4645	4645	4645	4645	0
48	20241213	193400	38760770	4645	4645	4645	4645	0
49	20241213	193300	38760770	4645	4645	4645	4645	0
50	20241213	193200	38760770	4645	4645	4645	4645	0
51	20241213	193100	38760770	4645	4645	4645	4645	0
52	20241213	193000	38760770	4645	4645	4645	4645	0
53	20241213	192900	38760770	4645	4645	4645	4645	0
54	20241213	192800	38760770	4645	4645	4645	4645	0
55	20241213	192700	38760770	4645	4645	4645	4645	0
56	20241213	192600	38760770	4645	4645	4645	4645	0
57	20241213	192500	38760770	4645	4645	4645	4645	0
58	20241213	192400	38760770	4645	4645	4645	4645	0
59	20241213	192300	38760770	4645	4645	4645	4645	0
60	20241213	192200	38760770	4645	4645	4645	4645	0
61	20241213	192100	38760770	4645	4645	4645	4645	0
62	20241213	192000	38760770	4645	4645	4645	4645	115
63	20241213	191900	38760770	4645	4645	4645	4645	0
64	20241213	191800	38760770	4645	4645	4645	4645	0
65	20241213	191700	38760770	4645	4645	4645	4645	0
66	20241213	191600	38760770	4645	4645	4645	4645	0
67	20241213	191500	38760770	4645	4645	4645	4645	0
68	20241213	191400	38760770	4645	4645	4645	4645	0
69	20241213	191300	38760770	4645	4645	4645	4645	0
70	20241213	191200	38760770	4645	4645	4645	4645	0
71	20241213	191100	38760770	4645	4645	4645	4645	0
72	20241213	191000	38760770	4645	4645	4645	4645	0
73	20241213	190900	38760770	4645	4645	4645	4645	0
74	20241213	190800	38760770	4645	4645	4645	4645	0
75	20241213	190700	38760770	4645	4645	4645	4645	0
76	20241213	190600	38760770	4645	4645	4645	4645	0
77	20241213	190500	38760770	4645	4645	4645	4645	0
78	20241213	190400	38760770	4645	4645	4645	4645	0
79	20241213	190300	38760770	4645	4645	4645	4645	0
80	20241213	190200	38760770	4645	4645	4645	4645	0
81	20241213	190100	38760770	4645	4645	4645	4645	0
82	20241213	190000	38760770	4645	4645	4645	4645	0
83	20241213	185900	38760770	4645	4645	4645	4645	0
84	20241213	185800	38760770	4645	4645	4645	4645	0
85	20241213	185700	38760770	4645	4645	4645	4645	0
86	20241213	185600	38760770	4645	4645	4645	4645	0
87	20241213	185500	38760770	4645	4645	4645	4645	0
88	20241213	185400	38760770	4645	4645	4645	4645	0
89	20241213	185300	38760770	4645	4645	4645	4645	0
90	20241213	185200	38760770	4645	4645	4645	4645	0
91	20241213	185100	38760770	4645	4645	4645	4645	0
92	20241213	185000	38760770	4645	4645	4645	4645	115
93	20241213	184900	38760770	4645	4645	4645	4645	0
94	20241213	184800	38760770	4645	4645	4645	4645	0
95	20241213	184700	38760770	4645	4645	4645	4645	0
96	20241213	184600	38760770	4645	4645	4645	4645	0
97	20241213	184500	38760770	4645	4645	4645	4645	0
98	20241213	184400	38760770	4645	4645	4645	4645	0
99	20241213	184300	38760770	4645	4645	4645	4645	0
100	20241213	184200	38760770	4645	4645	4645	4645	0
101	20241213	184100	38760770	4645	4645	4645	4645	0
102	20241213	184000	38760770	4645	4645	4645	4645	0
103	20241213	183900	38760770	4645	4645	4645	4645	0
104	20241213	183800	38760770	4645	4645	4645	4645	0
105	20241213	183700	38760770	4645	4645	4645	4645	0
106	20241213	183600	38760770	4645	4645	4645	4645	0
107	20241213	183500	38760770	4645	4645	4645	4645	0
108	20241213	183400	38760770	4645	4645	4645	4645	0
109	20241213	183300	38760770	4645	4645	4645	4645	0
110	20241213	183200	38760770	4645	4645	4645	4645	0
111	20241213	183100	38760770	4645	4645	4645	4645	0
112	20241213	183000	38760770	4645	4645	4645	4645	0
113	20241213	182900	38760770	4645	4645	4645	4645	0
114	20241213	182800	38760770	4645	4645	4645	4645	0
115	20241213	182700	38760770	4645	4645	4645	4645	0
116	20241213	182600	38760770	4645	4645	4645	4645	0
117	20241213	182500	38760770	4645	4645	4645	4645	0
118	20241213	182400	38760770	4645	4645	4645	4645	0
119	20241213	182300	38760770	4645	4645	4645	4645	0
120	20241213	182200	38760770	4645	4645	4645	4645	0
121	20241213	182100	38760770	4645	4645	4645	4645	0
122	20241213	182000	38760770	4645	4645	4645	4645	115
123	20241213	181900	38760770	4645	4645	4645	4645	0
124	20241213	181800	38760770	4645	4645	4645	4645	0
125	20241213	181700	38760770	4645	4645	4645	4645	0
126	20241213	181600	38760770	4645	4645	4645	4645	0
127	20241213	181500	38760770	4645	4645	4645	4645	0
128	20241213	181400	38760770	4645	4645	4645	4645	0
129	20241213	181300	38760770	4645	4645	4645	4645	0
130	20241213	181200	38760770	4645	4645	4645	4645	0
131	20241213	181100	38760770	4645	4645	4645	4645	0
132	20241213	181000	38760770	4645	4645	4645	4645	0
133	20241213	180900	38760770	4645	4645	4645	4645	0
134	20241213	180800	38760770	4645	4645	4645	4645	0
135	20241213	180700	38760770	4645	4645	4645	4645	0
136	20241213	180600	38760770	4645	4645	4645	4645	0
137	20241213	180500	38760770	4645	4645	4645	4645	0
138	20241213	180400	38760770	4645	4645	4645	4645	0
139	20241213	180300	38760770	4645	4645	4645	4645	0
140	20241213	180200	38760770	4645	4645	4645	4645	0
141	20241213	180100	38760770	4645	4645	4645	4645	0
142	20241213	180000	38760770	4645	4645	4645	4645	0
143	20241213	175900	38760770	4645	4645	4645	4645	0
144	20241213	175800	38760770	4645	4645	4645	4645	0
145	20241213	175700	38760770	4645	4645	4645	4645	0
146	20241213	175600	38760770	4645	4645	4645	4645	0
147	20241213	175500	38760770	4645	4645	4645	4645	0
148	20241213	175400	38760770	4645	4645	4645	4645	0
149	20241213	175300	38760770	4645	4645	4645	4645	0
150	20241213	175200	38760770	4645	4645	4645	4645	0
151	20241213	175100	38760770	4645	4645	4645	4645	0
152	20241213	175000	38760770	4645	4645	4645	4645	115
153	20241213	174900	38760770	4645	4645	4645	4645	0
154	20241213	174800	38760770	4645	4645	4645	4645	0
155	20241213	174700	38760770	4645	4645	4645	4645	0
156	20241213	174600	38760770	4645	4645	4645	4645	0
157	20241213	174500	38760770	4645	4645	4645	4645	0
158	20241213	174400	38760770	4645	4645	4645	4645	0
159	20241213	174300	38760770	4645	4645	4645	4645	0
160	20241213	174200	38760770	4645	4645	4645	4645	0
161	20241213	174100	38760770	4645	4645	4645	4645	0
162	20241213	174000	38760770	4645	4645	4645	4645	0
163	20241213	173900	38760770	4645	4645	4645	4645	0
164	20241213	173800	38760770	4645	4645	4645	4645	0
165	20241213	173700	38760770	4645	4645	4645	4645	0
166	20241213	173600	38760770	4645	4645	4645	4645	0
167	20241213	173500	38760770	4645	4645	4645	4645	0
168	20241213	173400	38760770	4645	4645	4645	4645	0
169	20241213	173300	38760770	4645	4645	4645	4645	0
170	20241213	173200	38760770	4645	4645	4645	4645	0
171	20241213	173100	38760770	4645	4645	4645	4645	0
172	20241213	173000	38760770	4645	4645	4645	4645	0
173	20241213	172900	38760770	4645	4645	4645	4645	0
174	20241213	172800	38760770	4645	4645	4645	4645	0
175	20241213	172700	38760770	4645	4645	4645	4645	0
176	20241213	172600	38760770	4645	4645	4645	4645	0
177	20241213	172500	38760770	4645	4645	4645	4645	0
178	20241213	172400	38760770	4645	4645	4645	4645	0
179	20241213	172300	38760770	4645	4645	4645	4645	0
180	20241213	172200	38760770	4645	4645	4645	4645	0
181	20241213	172100	38760770	4645	4645	4645	4645	0
182	20241213	172000	38760770	4645	4645	4645	4645	115
183	20241213	171900	38760770	4645	4645	4645	4645	0
184	20241213	171800	38760770	4645	4645	4645	4645	0
185	20241213	171700	38760770	4645	4645	4645	4645	0
186	20241213	171600	38760770	4645	4645	4645	4645	0
187	20241213	171500	38760770	4645	4645	4645	4645	0
188	20241213	171400	38760770	4645	4645	4645	4645	0
189	20241213	171300	38760770	4645	4645	4645	4645	0
190	20241213	171200	38760770	4645	4645	4645	4645	0
191	20241213	171100	38760770	4645	4645	4645	4645	0
192	20241213	171000	38760770	4645	4645	4645	4645	0
193	20241213	170900	38760770	4645	4645	4645	4645	0
194	20241213	170800	38760770	4645	4645	4645	4645	0
195	20241213	170700	38760770	4645	4645	4645	4645	0
196	20241213	170600	38760770	4645	4645	4645	4645	0
197	20241213	170500	38760770	4645	4645	4645	4645	0
198	20241213	170400	38760770	4645	4645	4645	4645	0
199	20241213	170300	38760770	4645	4645	4645	4645	0
200	20241213	170200	38760770	4645	4645	4645	4645	0
201	20241213	170100	38760770	4645	4645	4645	4645	0
202	20241213	170000	38760770	4645	4645	4645	4645	0
203	20241213	165900	38760770	4645	4645	4645	4645	0
204	20241213	165800	38760770	4645	4645	4645	4645	0
205	20241213	165700	38760770	4645	4645	4645	4645	0
206	20241213	165600	38760770	4645	4645	4645	4645	0
207	20241213	165500	38760770	4645	4645	4645	4645	0
208	20241213	165400	38760770	4645	4645	4645	4645	0
209	20241213	165300	38760770	4645	4645	4645	4645	0
210	20241213	165200	38760770	4645	4645	4645	4645	0
211	20241213	165100	38760770	4645	4645	4645	4645	0
212	20241213	165000	38760770	4645	4645	4645	4645	115
213	20241213	164900	38760770	4645	4645	4645	4645	0
214	20241213	164800	38760770	4645	4645	4645	4645	0
215	20241213	164700	38760770	4645	4645	4645	4645	0
216	20241213	164600	38760770	4645	4645	4645	4645	0
217	20241213	164500	38760770	4645	4645	4645	4645	0
218	20241213	164400	38760770	4645	4645	4645	4645	0
219	20241213	164300	38760770	4645	4645	4645	4645	0
220	20241213	164200	38760770	4645	4645	4645	4645	0
221	20241213	164100	38760770	4645	4645	4645	4645	0
222	20241213	164000	38760770	4645	4645	4645	4645	0
223	20241213	163900	38760770	4645	4645	4645	4645	0
224	20241213	163800	38760770	4645	4645	4645	4645	0
225	20241213	163700	38760770	4645	4645	4645	4645	0
226	20241213	163600	38760770	4645	4645	4645	4645	0
227	20241213	163500	38760770	4645	4645	4645	4645	0
228	20241213	163400	38760770	4645	4645	4645	4645	0
229	20241213	163300	38760770	4645	4645	4645	4645	0
230	20241213	163200	38760770	4645	4645	4645	4645	0
231	20241213	163100	38760770	4645	4645	4645	4645	0
232	20241213	163000	38760770	4645	4645	4645	4645	0
233	20241213	162900	38760770	4645	4645	4645	4645	0
234	20241213	162800	38760770	4645	4645	4645	4645	0
235	20241213	162700	38760770	4645	4645	4645	4645	0
236	20241213	162600	38760770	4645	4645	4645	4645	0
237	20241213	162500	38760770	4645	4645	4645	4645	0
238	20241213	162400	38760770	4645	4645	4645	4645	0
239	20241213	162300	38760770	4645	4645	4645	4645	0
240	20241213	162200	38760770	4645	4645	4645	4645	0
241	20241213	162100	38760770	4645	4645	4645	4645	0
242	20241213	162000	38760770	4645	4645	4645	4645	115
243	20241213	161900	38760770	4645	4645	4645	4645	0
244	20241213	161800	38760770	4645	4645	4645	4645	0
245	20241213	161700	38760770	4645	4645	4645	4645	0
246	20241213	161600	38760770	4645	4645	4645	4645	0
247	20241213	161500	38760770	4645	4645	4645	4645	0
248	20241213	161400	38760770	4645	4645	4645	4645	0
249	20241213	161300	38760770	4645	4645	4645	4645	0
250	20241213	161200	38760770	4645	4645	4645	4645	0
251	20241213	161100	38760770	4645	4645	4645	4645	0
252	20241213	161000	38760770	4645	4645	4645	4645	0
253	20241213	160900	38760770	4645	4645	4645	4645	0
254	20241213	160800	38760770	4645	4645	4645	4645	0
255	20241213	160700	38760770	4645	4645	4645	4645	0
256	20241213	160600	38760770	4645	4645	4645	4645	0
257	20241213	160500	38760770	4645	4645	4645	4645	0
258	20241213	160400	38760770	4645	4645	4645	4645	0
259	20241213	160300	38760770	4645	4645	4645	4645	0
260	20241213	160200	38760770	4645	4645	4645	4645	0
261	20241213	160100	38760770	4645	4645	4645	4645	0
262	20241213	160000	38760770	4645	4645	4645	4645	0
263	20241213	155900	38760770	4645	4645	4645	4645	0
264	20241213	155800	38760770	4645	4645	4645	4645	0
265	20241213	155700	38760770	4645	4645	4645	4645	0
266	20241213	155600	38760770	4645	4645	4645	4645	0
267	20241213	155500	38760770	4645	4645	4645	4645	0
268	20241213	155400	38760770	4645	4645	4645	4645	0
269	20241213	155300	38760770	4645	4645	4645	4645	0
270	20241213	155200	38760770	4645	4645	4645	4645	0
271	20241213	155100	38760770	4645	4645	4645	4645	0
272	20241213	155000	38760770	4645	4645	4645	4645	115
273	20241213	154900	38760770	4645	4645	4645	4645	0
274	20241213	154800	38760770	4645	4645	4645	4645	0
275	20241213	154700	38760770	4645	4645	4645	4645	0
276	20241213	154600	38760770	4645	4645	4645	4645	0
277	20241213	154500	38760770	4645	4645	4645	4645	0
278	20241213	154400	38760770	4645	4645	4645	4645	0
279	20241213	154300	38760770	4645	4645	4645	4645	0
280	20241213	154200	38760770	4645	4645	4645	4645	0
281	20241213	154100	38760770	4645	4645	4645	4645	0
282	20241213	154000	38760770	4645	4645	4645	4645	0
283	20241213	153900	38760770	4645	4645	4645	4645	0
284	20241213	153800	38760770	4645	4645	4645	4645	0
285	20241213	153700	38760770	4645	4645	4645	4645	0
286	20241213	153600	38760770	4645	4645	4645	4645	0
287	20241213	153500	38760770	4645	4645	4645	4645	0
288	20241213	153400	38760770	4645	4645	4645	4645	0
289	20241213	153300	38760770	4645	4645	4645	4645	0
290	20241213	153200	38760770	4645	4645	4645	4645	0
291	20241213	153100	38760770	4645	4645	4645	4645	0
292	20241213	153000	38760770	4645	4645	4645	4645	115
293	20241213	152900	38226595	4640	4640	4640	4640	0
294	20241213	152800	38226595	4640	4640	4640	4640	0
295	20241213	152700	38226595	4640	4640	4640	4640	0
296	20241213	152600	38226595	4640	4640	4640	4640	0
297	20241213	152500	38226595	4640	4640	4640	4640	0
298	20241213	152400	38226595	4640	4640	4640	4640	0
299	20241213	152300	38226595	4640	4640	4640	4640	0
300	20241213	152200	38226595	4640	4640	4640	4640	0
301	20241213	152100	38226595	4640	4640	4640	4640	0
302	20241213	152000	38226595	4640	4640	4640	4640	0
303	20241213	151900	38226595	4640	4640	4640	4640	2
304	20241213	151800	38217315	4640	4640	4640	4640	0
305	20241213	151700	38217315	4640	4640	4640	4640	0
306	20241213	151600	38217315	4640	4640	4640	4640	0
307	20241213	151500	38217315	4640	4640	4640	4640	0
308	20241213	151400	38217315	4640	4640	4640	4640	11
309	20241213	151300	38166275	4645	4645	4645	4645	0
310	20241213	151200	38166275	4645	4645	4645	4645	0
311	20241213	151100	38166275	4645	4645	4645	4645	0
312	20241213	151000	38166275	4645	4645	4645	4645	0
313	20241213	150900	38166275	4645	4645	4645	4645	0
314	20241213	150800	38166275	4645	4645	4645	4645	0
315	20241213	150700	38166275	4645	4645	4645	4645	0
316	20241213	150600	38166275	4645	4645	4645	4645	0
317	20241213	150500	38166275	4645	4645	4645	4645	0
318	20241213	150400	38166275	4645	4645	4645	4645	0
319	20241213	150300	38166275	4645	4645	4645	4645	0
320	20241213	150200	38166275	4645	4645	4645	4645	0
321	20241213	150100	38166275	4645	4645	4645	4645	0
322	20241213	150000	38166275	4645	4645	4645	4645	0
323	20241213	145900	38166275	4645	4645	4645	4645	0
324	20241213	145800	38166275	4645	4645	4645	4645	0
325	20241213	145700	38166275	4645	4645	4645	4645	0
326	20241213	145600	38166275	4645	4645	4645	4645	0
327	20241213	145500	38166275	4645	4645	4645	4645	0
328	20241213	145400	38166275	4645	4645	4645	4645	0
329	20241213	145300	38166275	4645	4645	4645	4645	0
330	20241213	145200	38166275	4645	4645	4645	4645	0
331	20241213	145100	38166275	4645	4645	4645	4645	0
332	20241213	145000	38166275	4645	4645	4645	4645	0
333	20241213	144900	38166275	4645	4645	4645	4645	0
334	20241213	144800	38166275	4645	4645	4645	4645	0
335	20241213	144700	38166275	4645	4645	4645	4645	0
336	20241213	144600	38166275	4645	4645	4645	4645	0
337	20241213	144500	38166275	4645	4645	4645	4645	0
338	20241213	144400	38166275	4645	4645	4645	4645	0
339	20241213	144300	38166275	4645	4645	4645	4645	0
340	20241213	144200	38166275	4645	4645	4645	4645	0
341	20241213	144100	38166275	4645	4645	4645	4645	0
342	20241213	144000	38166275	4645	4645	4645	4645	0
343	20241213	143900	38166275	4645	4645	4645	4645	0
344	20241213	143800	38166275	4645	4645	4645	4645	0
345	20241213	143700	38166275	4645	4645	4645	4645	0
346	20241213	143600	38166275	4645	4645	4645	4645	0
347	20241213	143500	38166275	4645	4645	4645	4645	0
348	20241213	143400	38166275	4645	4645	4645	4645	0
349	20241213	143300	38166275	4645	4660	4660	4645	477
350	20241213	143200	35947925	4655	4655	4655	4655	0
351	20241213	143100	35947925	4655	4655	4655	4655	0
352	20241213	143000	35947925	4655	4655	4655	4655	0
353	20241213	142900	35947925	4655	4655	4655	4655	0
354	20241213	142800	35947925	4655	4655	4655	4655	0
355	20241213	142700	35947925	4655	4655	4655	4655	0
356	20241213	142600	35947925	4655	4655	4655	4655	0
357	20241213	142500	35947925	4655	4655	4655	4655	0
358	20241213	142400	35947925	4655	4655	4655	4655	0
359	20241213	142300	35947925	4655	4655	4655	4655	0
360	20241213	142200	35947925	4655	4655	4655	4655	0
361	20241213	142100	35947925	4655	4655	4655	4655	0
362	20241213	142000	35947925	4655	4655	4655	4655	0
363	20241213	141900	35947925	4655	4655	4655	4655	0
364	20241213	141800	35947925	4655	4655	4655	4655	0
365	20241213	141700	35947925	4655	4655	4655	4655	24
366	20241213	141600	35836205	4655	4655	4655	4655	0
367	20241213	141500	35836205	4655	4655	4655	4655	1
368	20241213	141400	35831550	4660	4660	4660	4660	0
369	20241213	141300	35831550	4660	4660	4660	4660	0
370	20241213	141200	35831550	4660	4660	4660	4660	0
371	20241213	141100	35831550	4660	4660	4660	4660	0
372	20241213	141000	35831550	4660	4660	4660	4660	0
373	20241213	140900	35831550	4660	4660	4660	4660	0
374	20241213	140800	35831550	4660	4660	4660	4660	0
375	20241213	140700	35831550	4660	4660	4660	4660	0
376	20241213	140600	35831550	4660	4660	4660	4660	0
377	20241213	140500	35831550	4660	4660	4660	4660	0
378	20241213	140400	35831550	4660	4660	4660	4660	0
379	20241213	140300	35831550	4660	4660	4660	4660	0
380	20241213	140200	35831550	4660	4660	4660	4660	0
381	20241213	140100	35831550	4660	4660	4660	4660	0
382	20241213	140000	35831550	4660	4660	4660	4660	3
383	20241213	135900	35817570	4655	4655	4655	4655	0
384	20241213	135800	35817570	4655	4655	4655	4655	9
385	20241213	135700	35775675	4660	4660	4660	4660	0
386	20241213	135600	35775675	4660	4660	4660	4660	0
387	20241213	135500	35775675	4660	4660	4660	4660	0
388	20241213	135400	35775675	4660	4660	4660	4660	0
389	20241213	135300	35775675	4660	4660	4660	4660	0
390	20241213	135200	35775675	4660	4660	4660	4660	0
391	20241213	135100	35775675	4660	4660	4660	4660	0
392	20241213	135000	35775675	4660	4660	4660	4660	0
393	20241213	134900	35775675	4660	4660	4660	4660	0
394	20241213	134800	35775675	4660	4660	4660	4660	0
395	20241213	134700	35775675	4660	4660	4660	4660	0
396	20241213	134600	35775675	4660	4660	4660	4660	0
397	20241213	134500	35775675	4660	4660	4660	4660	0
398	20241213	134400	35775675	4660	4660	4660	4660	0
399	20241213	134300	35775675	4660	4660	4660	4660	0
400	20241213	134200	35775675	4660	4660	4660	4660	0
401	20241213	134100	35775675	4660	4660	4660	4660	1
402	20241213	134000	35771015	4660	4660	4660	4660	0
403	20241213	133900	35771015	4660	4660	4660	4660	0
404	20241213	133800	35771015	4660	4660	4660	4660	0
405	20241213	133700	35771015	4660	4660	4660	4660	0
406	20241213	133600	35771015	4660	4660	4660	4660	0
407	20241213	133500	35771015	4660	4660	4660	4660	0
408	20241213	133400	35771015	4660	4660	4660	4660	0
409	20241213	133300	35771015	4660	4660	4660	4660	0
410	20241213	133200	35771015	4660	4660	4660	4660	0
411	20241213	133100	35771015	4660	4660	4660	4660	0
412	20241213	133000	35771015	4660	4660	4660	4660	0
413	20241213	132900	35771015	4660	4660	4660	4660	0
414	20241213	132800	35771015	4660	4660	4660	4660	0
415	20241213	132700	35771015	4660	4660	4660	4660	0
416	20241213	132600	35771015	4660	4660	4660	4660	0
417	20241213	132500	35771015	4660	4660	4660	4660	0
418	20241213	132400	35771015	4660	4660	4660	4660	6
419	20241213	132300	35743055	4660	4660	4660	4660	10
420	20241213	132200	35696455	4650	4650	4650	4650	0
421	20241213	132100	35696455	4650	4650	4650	4650	0
422	20241213	132000	35696455	4650	4650	4650	4650	0
423	20241213	131900	35696455	4650	4650	4650	4650	0
424	20241213	131800	35696455	4650	4650	4650	4650	0
425	20241213	131700	35696455	4650	4650	4650	4650	0
426	20241213	131600	35696455	4650	4650	4650	4650	0
427	20241213	131500	35696455	4650	4650	4650	4650	182
428	20241213	131400	34850155	4650	4650	4650	4650	0
429	20241213	131300	34850155	4650	4650	4650	4650	0
430	20241213	131200	34850155	4650	4655	4655	4650	102
431	20241213	131100	34375535	4650	4650	4650	4650	0
432	20241213	131000	34375535	4650	4650	4650	4650	0
433	20241213	130900	34375535	4650	4650	4650	4650	0
434	20241213	130800	34375535	4650	4650	4650	4650	0
435	20241213	130700	34375535	4650	4650	4650	4650	22
436	20241213	130600	34273235	4655	4655	4655	4655	0
437	20241213	130500	34273235	4655	4655	4655	4655	0
438	20241213	130400	34273235	4655	4655	4655	4655	0
439	20241213	130300	34273235	4655	4655	4655	4655	1
440	20241213	130200	34268580	4655	4655	4655	4655	0
441	20241213	130100	34268580	4655	4655	4655	4655	0
442	20241213	130000	34268580	4655	4655	4655	4655	0
443	20241213	125900	34268580	4655	4655	4655	4655	0
444	20241213	125800	34268580	4655	4655	4655	4655	85
445	20241213	125700	33872905	4655	4655	4655	4655	0
446	20241213	125600	33872905	4655	4655	4655	4655	0
447	20241213	125500	33872905	4655	4655	4655	4655	0
448	20241213	125400	33872905	4655	4655	4655	4655	0
449	20241213	125300	33872905	4655	4655	4655	4655	50
450	20241213	125200	33640155	4660	4660	4660	4660	100
451	20241213	125100	33174155	4655	4655	4655	4655	0
452	20241213	125000	33174155	4655	4655	4655	4655	0
453	20241213	124900	33174155	4655	4655	4655	4655	0
454	20241213	124800	33174155	4655	4655	4655	4655	0
455	20241213	124700	33174155	4655	4655	4655	4655	0
456	20241213	124600	33174155	4655	4655	4655	4655	0
457	20241213	124500	33174155	4655	4655	4655	4655	0
458	20241213	124400	33174155	4655	4655	4655	4655	0
459	20241213	124300	33174155	4655	4655	4655	4655	0
460	20241213	124200	33174155	4655	4655	4655	4655	0
461	20241213	124100	33174155	4655	4655	4655	4655	0
462	20241213	124000	33174155	4655	4655	4655	4655	0
463	20241213	123900	33174155	4655	4655	4655	4655	0
464	20241213	123800	33174155	4655	4655	4655	4655	0
465	20241213	123700	33174155	4655	4655	4655	4655	0
466	20241213	123600	33174155	4655	4655	4655	4655	201
467	20241213	123500	32238500	4655	4655	4655	4655	0
468	20241213	123400	32238500	4655	4655	4655	4655	0
469	20241213	123300	32238500	4655	4655	4655	4655	0
470	20241213	123200	32238500	4655	4655	4655	4655	2
471	20241213	123100	32229190	4655	4655	4655	4655	0
472	20241213	123000	32229190	4655	4655	4655	4655	0
473	20241213	122900	32229190	4655	4655	4655	4655	0
474	20241213	122800	32229190	4655	4655	4655	4655	0
475	20241213	122700	32229190	4655	4655	4655	4655	0
476	20241213	122600	32229190	4655	4655	4655	4655	0
477	20241213	122500	32229190	4655	4655	4655	4655	1
478	20241213	122400	32224535	4660	4660	4660	4660	0
479	20241213	122300	32224535	4660	4660	4660	4660	0
480	20241213	122200	32224535	4660	4660	4660	4660	0
481	20241213	122100	32224535	4660	4660	4660	4660	0
482	20241213	122000	32224535	4660	4660	4660	4660	0
483	20241213	121900	32224535	4660	4660	4660	4660	0
484	20241213	121800	32224535	4660	4660	4660	4660	0
485	20241213	121700	32224535	4660	4660	4660	4660	0
486	20241213	121600	32224535	4660	4660	4660	4660	2
487	20241213	121500	32215215	4635	4635	4635	4635	0
488	20241213	121400	32215215	4635	4635	4635	4635	0
489	20241213	121300	32215215	4635	4635	4635	4635	0
490	20241213	121200	32215215	4635	4635	4635	4635	0
491	20241213	121100	32215215	4635	4635	4635	4635	0
492	20241213	121000	32215215	4635	4635	4635	4635	0
493	20241213	120900	32215215	4635	4635	4635	4635	1
494	20241213	120800	32210580	4645	4645	4645	4645	452
495	20241213	120700	30111040	4645	4645	4645	4645	1
496	20241213	120600	30106395	4660	4645	4660	4645	2
497	20241213	120500	30097090	4635	4635	4635	4635	0
498	20241213	120400	30097090	4635	4635	4635	4635	0
499	20241213	120300	30097090	4635	4635	4635	4635	0
500	20241213	120200	30097090	4635	4635	4635	4635	0
501	20241213	120100	30097090	4635	4635	4635	4635	0
502	20241213	120000	30097090	4635	4635	4635	4635	0
503	20241213	115900	30097090	4635	4635	4635	4635	0
504	20241213	115800	30097090	4635	4635	4635	4635	0
505	20241213	115700	30097090	4635	4635	4635	4635	0
506	20241213	115600	30097090	4635	4635	4635	4635	0
507	20241213	115500	30097090	4635	4635	4635	4635	1
508	20241213	115400	30092455	4645	4645	4645	4645	0
509	20241213	115300	30092455	4645	4645	4645	4645	0
510	20241213	115200	30092455	4645	4645	4645	4645	0
511	20241213	115100	30092455	4645	4645	4645	4645	0
512	20241213	115000	30092455	4645	4645	4645	4645	0
513	20241213	114900	30092455	4645	4645	4645	4645	0
514	20241213	114800	30092455	4645	4645	4645	4645	0
515	20241213	114700	30092455	4645	4645	4645	4645	0
516	20241213	114600	30092455	4645	4645	4645	4645	0
517	20241213	114500	30092455	4645	4645	4645	4645	0
518	20241213	114400	30092455	4645	4645	4645	4645	0
519	20241213	114300	30092455	4645	4645	4645	4645	0
520	20241213	114200	30092455	4645	4645	4645	4645	0
521	20241213	114100	30092455	4645	4645	4645	4645	0
522	20241213	114000	30092455	4645	4645	4645	4645	0
523	20241213	113900	30092455	4645	4645	4645	4645	0
524	20241213	113800	30092455	4645	4645	4645	4645	0
525	20241213	113700	30092455	4645	4645	4645	4645	0
526	20241213	113600	30092455	4645	4645	4645	4645	0
527	20241213	113500	30092455	4645	4645	4645	4645	0
528	20241213	113400	30092455	4645	4645	4645	4645	0
529	20241213	113300	30092455	4645	4645	4645	4645	0
530	20241213	113200	30092455	4645	4645	4645	4645	0
531	20241213	113100	30092455	4645	4645	4645	4645	0
532	20241213	113000	30092455	4645	4645	4645	4645	0
533	20241213	112900	30092455	4645	4645	4645	4645	0
534	20241213	112800	30092455	4645	4645	4645	4645	0
535	20241213	112700	30092455	4645	4645	4645	4645	0
536	20241213	112600	30092455	4645	4645	4645	4645	0
537	20241213	112500	30092455	4645	4645	4645	4645	0
538	20241213	112400	30092455	4645	4645	4645	4645	0
539	20241213	112300	30092455	4645	4645	4645	4645	0
540	20241213	112200	30092455	4645	4645	4645	4645	0
541	20241213	112100	30092455	4645	4645	4645	4645	0
542	20241213	112000	30092455	4645	4645	4645	4645	0
543	20241213	111900	30092455	4645	4645	4645	4645	0
544	20241213	111800	30092455	4645	4645	4645	4645	0
545	20241213	111700	30092455	4645	4645	4645	4645	0
546	20241213	111600	30092455	4645	4645	4645	4645	1
547	20241213	111500	30087810	4635	4635	4635	4635	0
548	20241213	111400	30087810	4635	4635	4635	4635	0
549	20241213	111300	30087810	4635	4635	4635	4635	0
550	20241213	111200	30087810	4635	4635	4635	4635	5
551	20241213	111100	30064635	4635	4635	4635	4635	0
552	20241213	111000	30064635	4635	4635	4635	4635	0
553	20241213	110900	30064635	4635	4635	4635	4635	0
554	20241213	110800	30064635	4635	4635	4635	4635	0
555	20241213	110700	30064635	4635	4635	4635	4635	0
556	20241213	110600	30064635	4635	4635	4635	4635	0
557	20241213	110500	30064635	4635	4635	4635	4635	0
558	20241213	110400	30064635	4635	4635	4635	4635	0
559	20241213	110300	30064635	4635	4635	4635	4635	0
560	20241213	110200	30064635	4635	4635	4635	4635	0
561	20241213	110100	30064635	4635	4635	4635	4635	80
562	20241213	110000	29693835	4635	4635	4635	4635	92
563	20241213	105900	29267415	4635	4635	4635	4635	0
564	20241213	105800	29267415	4635	4635	4635	4635	0
565	20241213	105700	29267415	4635	4640	4640	4635	376
566	20241213	105600	27523210	4640	4650	4650	4640	548
567	20241213	105500	24977615	4655	4655	4655	4655	84
568	20241213	105400	24586595	4660	4660	4660	4660	200
569	20241213	105300	23654595	4660	4665	4665	4660	2
570	20241213	105200	23645270	4670	4670	4670	4670	0
571	20241213	105100	23645270	4670	4670	4670	4670	0
572	20241213	105000	23645270	4670	4670	4670	4670	0
573	20241213	104900	23645270	4670	4670	4670	4670	1
574	20241213	104800	23640600	4675	4675	4675	4675	0
575	20241213	104700	23640600	4675	4675	4675	4675	0
576	20241213	104600	23640600	4675	4675	4675	4675	0
577	20241213	104500	23640600	4675	4675	4675	4675	0
578	20241213	104400	23640600	4675	4675	4675	4675	0
579	20241213	104300	23640600	4675	4675	4675	4675	0
580	20241213	104200	23640600	4675	4675	4675	4675	0
581	20241213	104100	23640600	4675	4675	4675	4675	0
582	20241213	104000	23640600	4675	4675	4675	4675	0
583	20241213	103900	23640600	4675	4675	4675	4675	0
584	20241213	103800	23640600	4675	4675	4675	4675	0
585	20241213	103700	23640600	4675	4675	4675	4675	0
586	20241213	103600	23640600	4675	4675	4675	4675	0
587	20241213	103500	23640600	4675	4675	4675	4675	0
588	20241213	103400	23640600	4675	4675	4675	4675	0
589	20241213	103300	23640600	4675	4675	4675	4675	0
590	20241213	103200	23640600	4675	4675	4675	4675	0
591	20241213	103100	23640600	4675	4675	4675	4675	0
592	20241213	103000	23640600	4675	4675	4675	4675	10
593	20241213	102900	23593850	4675	4675	4675	4675	0
594	20241213	102800	23593850	4675	4675	4675	4675	0
595	20241213	102700	23593850	4675	4675	4675	4675	0
596	20241213	102600	23593850	4675	4675	4675	4675	0
597	20241213	102500	23593850	4675	4675	4675	4675	0
598	20241213	102400	23593850	4675	4660	4675	4660	28
599	20241213	102300	23463120	4655	4655	4655	4655	0
600	20241213	102200	23463120	4655	4655	4655	4655	0
601	20241213	102100	23463120	4655	4650	4655	4650	458
602	20241213	102000	21333400	4650	4650	4650	4650	0
603	20241213	101900	21333400	4650	4650	4650	4650	1
604	20241213	101800	21328750	4650	4650	4650	4650	0
605	20241213	101700	21328750	4650	4650	4650	4650	0
606	20241213	101600	21328750	4650	4650	4650	4650	0
607	20241213	101500	21328750	4650	4650	4650	4650	0
608	20241213	101400	21328750	4650	4650	4650	4650	0
609	20241213	101300	21328750	4650	4650	4650	4650	1
610	20241213	101200	21324100	4645	4645	4645	4645	0
611	20241213	101100	21324100	4645	4645	4645	4645	0
612	20241213	101000	21324100	4645	4645	4645	4645	0
613	20241213	100900	21324100	4645	4645	4645	4645	0
614	20241213	100800	21324100	4645	4655	4655	4645	155
615	20241213	100700	20602715	4675	4675	4675	4675	17
616	20241213	100600	20523240	4675	4675	4675	4675	0
617	20241213	100500	20523240	4675	4675	4675	4675	0
618	20241213	100400	20523240	4675	4675	4675	4675	0
619	20241213	100300	20523240	4675	4675	4675	4675	0
620	20241213	100200	20523240	4675	4675	4675	4675	0
621	20241213	100100	20523240	4675	4675	4675	4675	0
622	20241213	100000	20523240	4675	4675	4675	4675	10
623	20241213	095900	20476490	4675	4675	4675	4675	0
624	20241213	095800	20476490	4675	4675	4675	4675	0
625	20241213	095700	20476490	4675	4675	4675	4675	0
626	20241213	095600	20476490	4675	4675	4675	4675	0
627	20241213	095500	20476490	4675	4675	4675	4675	2
628	20241213	095400	20467140	4680	4680	4680	4680	0
629	20241213	095300	20467140	4680	4680	4680	4680	0
630	20241213	095200	20467140	4680	4680	4680	4680	100
631	20241213	095100	19999140	4685	4685	4685	4685	0
632	20241213	095000	19999140	4685	4685	4685	4685	0
633	20241213	094900	19999140	4685	4685	4685	4685	0
634	20241213	094800	19999140	4685	4650	4685	4640	960
635	20241213	094700	15533985	4660	4655	4660	4650	560
636	20241213	094600	12926270	4640	4640	4640	4640	357
637	20241213	094500	11269790	4660	4660	4660	4660	0
638	20241213	094400	11269790	4660	4660	4660	4660	1
639	20241213	094300	11265130	4660	4640	4660	4640	256
640	20241213	094200	10077270	4640	4640	4640	4640	0
641	20241213	094100	10077270	4640	4640	4640	4640	200
642	20241213	094000	9149270	4660	4640	4660	4635	487
643	20241213	093900	6889250	4660	4660	4660	4660	0
644	20241213	093800	6889250	4660	4660	4660	4660	0
645	20241213	093700	6889250	4660	4660	4660	4660	0
646	20241213	093600	6889250	4660	4660	4660	4660	0
647	20241213	093500	6889250	4660	4640	4660	4640	286
648	20241213	093400	5561740	4640	4640	4640	4640	4
649	20241213	093300	5543180	4635	4635	4635	4635	91
650	20241213	093200	5121395	4635	4630	4635	4630	14
651	20241213	093100	5056565	4630	4630	4630	4630	0
652	20241213	093000	5056565	4630	4630	4630	4630	0
653	20241213	092900	5056565	4630	4630	4630	4630	0
654	20241213	092800	5056565	4630	4630	4630	4630	50
655	20241213	092700	4825065	4625	4625	4625	4625	0
656	20241213	092600	4825065	4625	4625	4625	4625	1
657	20241213	092500	4820440	4625	4625	4625	4625	0
658	20241213	092400	4820440	4625	4635	4635	4625	112
659	20241213	092300	4301440	4635	4635	4635	4625	25
660	20241213	092200	4185585	4655	4655	4655	4655	0
661	20241213	092100	4185585	4655	4655	4655	4655	0
662	20241213	092000	4185585	4655	4655	4655	4655	0
663	20241213	091900	4185585	4655	4655	4655	4655	0
664	20241213	091800	4185585	4655	4655	4655	4655	0
665	20241213	091700	4185585	4655	4620	4655	4620	5
666	20241213	091600	4162450	4660	4660	4660	4660	0
667	20241213	091500	4162450	4660	4660	4660	4660	0
668	20241213	091400	4162450	4660	4660	4660	4660	0
669	20241213	091300	4162450	4660	4660	4660	4660	0
670	20241213	091200	4162450	4660	4660	4660	4660	0
671	20241213	091100	4162450	4660	4660	4660	4660	0
672	20241213	091000	4162450	4660	4660	4660	4660	0
673	20241213	090900	4162450	4660	4660	4660	4660	0
674	20241213	090800	4162450	4660	4660	4660	4660	0
675	20241213	090700	4162450	4660	4660	4660	4660	0
676	20241213	090600	4162450	4660	4660	4660	4660	0
677	20241213	090500	4162450	4660	4660	4660	4660	0
678	20241213	090400	4162450	4660	4610	4660	4610	150
679	20241213	090300	3468755	4660	4635	4660	4635	113
680	20241213	090200	2944570	4635	4635	4635	4635	1
681	20241213	090100	2939935	4635	4625	4635	4615	8
682	20241213	090000	2902895	4630	4645	4645	4630	625