KissMeData/131220/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202300	66258320	4645	4645	4645	4645	32
3	20241216	202200	66258320	4645	4645	4645	4645	0
4	20241216	202100	66258320	4645	4645	4645	4645	0
5	20241216	202000	66258320	4645	4645	4645	4645	0
6	20241216	201900	66258320	4645	4645	4645	4645	0
7	20241216	201800	66258320	4645	4645	4645	4645	0
8	20241216	201700	66258320	4645	4645	4645	4645	0
9	20241216	201600	66258320	4645	4645	4645	4645	0
10	20241216	201500	66258320	4645	4645	4645	4645	0
11	20241216	201400	66258320	4645	4645	4645	4645	0
12	20241216	201300	66258320	4645	4645	4645	4645	0
13	20241216	201200	66258320	4645	4645	4645	4645	0
14	20241216	201100	66258320	4645	4645	4645	4645	0
15	20241216	201000	66258320	4645	4645	4645	4645	0
16	20241216	200900	66258320	4645	4645	4645	4645	0
17	20241216	200800	66258320	4645	4645	4645	4645	0
18	20241216	200700	66258320	4645	4645	4645	4645	0
19	20241216	200600	66258320	4645	4645	4645	4645	0
20	20241216	200500	66258320	4645	4645	4645	4645	0
21	20241216	200400	66258320	4645	4645	4645	4645	0
22	20241216	200300	66258320	4645	4645	4645	4645	0
23	20241216	200200	66258320	4645	4645	4645	4645	0
24	20241216	200100	66258320	4645	4645	4645	4645	0
25	20241216	200000	66258320	4645	4645	4645	4645	0
26	20241216	195900	66258320	4645	4645	4645	4645	0
27	20241216	195800	66258320	4645	4645	4645	4645	0
28	20241216	195700	66258320	4645	4645	4645	4645	0
29	20241216	195600	66258320	4645	4645	4645	4645	0
30	20241216	195500	66258320	4645	4645	4645	4645	0
31	20241216	195400	66258320	4645	4645	4645	4645	0
32	20241216	195300	66258320	4645	4645	4645	4645	32
33	20241216	195200	66258320	4645	4645	4645	4645	0
34	20241216	195100	66258320	4645	4645	4645	4645	0
35	20241216	195000	66258320	4645	4645	4645	4645	0
36	20241216	194900	66258320	4645	4645	4645	4645	0
37	20241216	194800	66258320	4645	4645	4645	4645	0
38	20241216	194700	66258320	4645	4645	4645	4645	0
39	20241216	194600	66258320	4645	4645	4645	4645	0
40	20241216	194500	66258320	4645	4645	4645	4645	0
41	20241216	194400	66258320	4645	4645	4645	4645	0
42	20241216	194300	66258320	4645	4645	4645	4645	0
43	20241216	194200	66258320	4645	4645	4645	4645	0
44	20241216	194100	66258320	4645	4645	4645	4645	0
45	20241216	194000	66258320	4645	4645	4645	4645	0
46	20241216	193900	66258320	4645	4645	4645	4645	0
47	20241216	193800	66258320	4645	4645	4645	4645	0
48	20241216	193700	66258320	4645	4645	4645	4645	0
49	20241216	193600	66258320	4645	4645	4645	4645	0
50	20241216	193500	66258320	4645	4645	4645	4645	0
51	20241216	193400	66258320	4645	4645	4645	4645	0
52	20241216	193300	66258320	4645	4645	4645	4645	0
53	20241216	193200	66258320	4645	4645	4645	4645	0
54	20241216	193100	66258320	4645	4645	4645	4645	0
55	20241216	193000	66258320	4645	4645	4645	4645	0
56	20241216	192900	66258320	4645	4645	4645	4645	0
57	20241216	192800	66258320	4645	4645	4645	4645	0
58	20241216	192700	66258320	4645	4645	4645	4645	0
59	20241216	192600	66258320	4645	4645	4645	4645	0
60	20241216	192500	66258320	4645	4645	4645	4645	0
61	20241216	192400	66258320	4645	4645	4645	4645	0
62	20241216	192300	66258320	4645	4645	4645	4645	32
63	20241216	192200	66258320	4645	4645	4645	4645	0
64	20241216	192100	66258320	4645	4645	4645	4645	0
65	20241216	192000	66258320	4645	4645	4645	4645	0
66	20241216	191900	66258320	4645	4645	4645	4645	0
67	20241216	191800	66258320	4645	4645	4645	4645	0
68	20241216	191700	66258320	4645	4645	4645	4645	0
69	20241216	191600	66258320	4645	4645	4645	4645	0
70	20241216	191500	66258320	4645	4645	4645	4645	0
71	20241216	191400	66258320	4645	4645	4645	4645	0
72	20241216	191300	66258320	4645	4645	4645	4645	0
73	20241216	191200	66258320	4645	4645	4645	4645	0
74	20241216	191100	66258320	4645	4645	4645	4645	0
75	20241216	191000	66258320	4645	4645	4645	4645	0
76	20241216	190900	66258320	4645	4645	4645	4645	0
77	20241216	190800	66258320	4645	4645	4645	4645	0
78	20241216	190700	66258320	4645	4645	4645	4645	0
79	20241216	190600	66258320	4645	4645	4645	4645	0
80	20241216	190500	66258320	4645	4645	4645	4645	0
81	20241216	190400	66258320	4645	4645	4645	4645	0
82	20241216	190300	66258320	4645	4645	4645	4645	0
83	20241216	190200	66258320	4645	4645	4645	4645	0
84	20241216	190100	66258320	4645	4645	4645	4645	0
85	20241216	190000	66258320	4645	4645	4645	4645	0
86	20241216	185900	66258320	4645	4645	4645	4645	0
87	20241216	185800	66258320	4645	4645	4645	4645	0
88	20241216	185700	66258320	4645	4645	4645	4645	0
89	20241216	185600	66258320	4645	4645	4645	4645	0
90	20241216	185500	66258320	4645	4645	4645	4645	0
91	20241216	185400	66258320	4645	4645	4645	4645	0
92	20241216	185300	66258320	4645	4645	4645	4645	32
93	20241216	185200	66258320	4645	4645	4645	4645	0
94	20241216	185100	66258320	4645	4645	4645	4645	0
95	20241216	185000	66258320	4645	4645	4645	4645	0
96	20241216	184900	66258320	4645	4645	4645	4645	0
97	20241216	184800	66258320	4645	4645	4645	4645	0
98	20241216	184700	66258320	4645	4645	4645	4645	0
99	20241216	184600	66258320	4645	4645	4645	4645	0
100	20241216	184500	66258320	4645	4645	4645	4645	0
101	20241216	184400	66258320	4645	4645	4645	4645	0
102	20241216	184300	66258320	4645	4645	4645	4645	0
103	20241216	184200	66258320	4645	4645	4645	4645	0
104	20241216	184100	66258320	4645	4645	4645	4645	0
105	20241216	184000	66258320	4645	4645	4645	4645	0
106	20241216	183900	66258320	4645	4645	4645	4645	0
107	20241216	183800	66258320	4645	4645	4645	4645	0
108	20241216	183700	66258320	4645	4645	4645	4645	0
109	20241216	183600	66258320	4645	4645	4645	4645	0
110	20241216	183500	66258320	4645	4645	4645	4645	0
111	20241216	183400	66258320	4645	4645	4645	4645	0
112	20241216	183300	66258320	4645	4645	4645	4645	0
113	20241216	183200	66258320	4645	4645	4645	4645	0
114	20241216	183100	66258320	4645	4645	4645	4645	0
115	20241216	183000	66258320	4645	4645	4645	4645	0
116	20241216	182900	66258320	4645	4645	4645	4645	0
117	20241216	182800	66258320	4645	4645	4645	4645	0
118	20241216	182700	66258320	4645	4645	4645	4645	0
119	20241216	182600	66258320	4645	4645	4645	4645	0
120	20241216	182500	66258320	4645	4645	4645	4645	0
121	20241216	182400	66258320	4645	4645	4645	4645	0
122	20241216	182300	66258320	4645	4645	4645	4645	32
123	20241216	182200	66258320	4645	4645	4645	4645	0
124	20241216	182100	66258320	4645	4645	4645	4645	0
125	20241216	182000	66258320	4645	4645	4645	4645	0
126	20241216	181900	66258320	4645	4645	4645	4645	0
127	20241216	181800	66258320	4645	4645	4645	4645	0
128	20241216	181700	66258320	4645	4645	4645	4645	0
129	20241216	181600	66258320	4645	4645	4645	4645	0
130	20241216	181500	66258320	4645	4645	4645	4645	0
131	20241216	181400	66258320	4645	4645	4645	4645	0
132	20241216	181300	66258320	4645	4645	4645	4645	0
133	20241216	181200	66258320	4645	4645	4645	4645	0
134	20241216	181100	66258320	4645	4645	4645	4645	0
135	20241216	181000	66258320	4645	4645	4645	4645	0
136	20241216	180900	66258320	4645	4645	4645	4645	0
137	20241216	180800	66258320	4645	4645	4645	4645	0
138	20241216	180700	66258320	4645	4645	4645	4645	0
139	20241216	180600	66258320	4645	4645	4645	4645	0
140	20241216	180500	66258320	4645	4645	4645	4645	0
141	20241216	180400	66258320	4645	4645	4645	4645	0
142	20241216	180300	66258320	4645	4645	4645	4645	0
143	20241216	180200	66258320	4645	4645	4645	4645	0
144	20241216	180100	66258320	4645	4645	4645	4645	0
145	20241216	180000	66258320	4645	4645	4645	4645	0
146	20241216	175900	66258320	4645	4645	4645	4645	0
147	20241216	175800	66258320	4645	4645	4645	4645	0
148	20241216	175700	66258320	4645	4645	4645	4645	0
149	20241216	175600	66258320	4645	4645	4645	4645	0
150	20241216	175500	66258320	4645	4645	4645	4645	0
151	20241216	175400	66258320	4645	4645	4645	4645	0
152	20241216	175300	66258320	4645	4645	4645	4645	32
153	20241216	175200	66258320	4645	4645	4645	4645	0
154	20241216	175100	66258320	4645	4645	4645	4645	0
155	20241216	175000	66258320	4645	4645	4645	4645	0
156	20241216	174900	66258320	4645	4645	4645	4645	0
157	20241216	174800	66258320	4645	4645	4645	4645	0
158	20241216	174700	66258320	4645	4645	4645	4645	0
159	20241216	174600	66258320	4645	4645	4645	4645	0
160	20241216	174500	66258320	4645	4645	4645	4645	0
161	20241216	174400	66258320	4645	4645	4645	4645	0
162	20241216	174300	66258320	4645	4645	4645	4645	0
163	20241216	174200	66258320	4645	4645	4645	4645	0
164	20241216	174100	66258320	4645	4645	4645	4645	0
165	20241216	174000	66258320	4645	4645	4645	4645	0
166	20241216	173900	66258320	4645	4645	4645	4645	0
167	20241216	173800	66258320	4645	4645	4645	4645	0
168	20241216	173700	66258320	4645	4645	4645	4645	0
169	20241216	173600	66258320	4645	4645	4645	4645	0
170	20241216	173500	66258320	4645	4645	4645	4645	0
171	20241216	173400	66258320	4645	4645	4645	4645	0
172	20241216	173300	66258320	4645	4645	4645	4645	0
173	20241216	173200	66258320	4645	4645	4645	4645	0
174	20241216	173100	66258320	4645	4645	4645	4645	0
175	20241216	173000	66258320	4645	4645	4645	4645	0
176	20241216	172900	66258320	4645	4645	4645	4645	0
177	20241216	172800	66258320	4645	4645	4645	4645	0
178	20241216	172700	66258320	4645	4645	4645	4645	0
179	20241216	172600	66258320	4645	4645	4645	4645	0
180	20241216	172500	66258320	4645	4645	4645	4645	0
181	20241216	172400	66258320	4645	4645	4645	4645	0
182	20241216	172300	66258320	4645	4645	4645	4645	32
183	20241216	172200	66258320	4645	4645	4645	4645	0
184	20241216	172100	66258320	4645	4645	4645	4645	0
185	20241216	172000	66258320	4645	4645	4645	4645	0
186	20241216	171900	66258320	4645	4645	4645	4645	0
187	20241216	171800	66258320	4645	4645	4645	4645	0
188	20241216	171700	66258320	4645	4645	4645	4645	0
189	20241216	171600	66258320	4645	4645	4645	4645	0
190	20241216	171500	66258320	4645	4645	4645	4645	0
191	20241216	171400	66258320	4645	4645	4645	4645	0
192	20241216	171300	66258320	4645	4645	4645	4645	0
193	20241216	171200	66258320	4645	4645	4645	4645	0
194	20241216	171100	66258320	4645	4645	4645	4645	0
195	20241216	171000	66258320	4645	4645	4645	4645	0
196	20241216	170900	66258320	4645	4645	4645	4645	0
197	20241216	170800	66258320	4645	4645	4645	4645	0
198	20241216	170700	66258320	4645	4645	4645	4645	0
199	20241216	170600	66258320	4645	4645	4645	4645	0
200	20241216	170500	66258320	4645	4645	4645	4645	0
201	20241216	170400	66258320	4645	4645	4645	4645	0
202	20241216	170300	66258320	4645	4645	4645	4645	0
203	20241216	170200	66258320	4645	4645	4645	4645	0
204	20241216	170100	66258320	4645	4645	4645	4645	0
205	20241216	170000	66258320	4645	4645	4645	4645	0
206	20241216	165900	66258320	4645	4645	4645	4645	0
207	20241216	165800	66258320	4645	4645	4645	4645	0
208	20241216	165700	66258320	4645	4645	4645	4645	0
209	20241216	165600	66258320	4645	4645	4645	4645	0
210	20241216	165500	66258320	4645	4645	4645	4645	0
211	20241216	165400	66258320	4645	4645	4645	4645	0
212	20241216	165300	66258320	4645	4645	4645	4645	32
213	20241216	165200	66258320	4645	4645	4645	4645	0
214	20241216	165100	66258320	4645	4645	4645	4645	0
215	20241216	165000	66258320	4645	4645	4645	4645	0
216	20241216	164900	66258320	4645	4645	4645	4645	0
217	20241216	164800	66258320	4645	4645	4645	4645	0
218	20241216	164700	66258320	4645	4645	4645	4645	0
219	20241216	164600	66258320	4645	4645	4645	4645	0
220	20241216	164500	66258320	4645	4645	4645	4645	0
221	20241216	164400	66258320	4645	4645	4645	4645	0
222	20241216	164300	66258320	4645	4645	4645	4645	0
223	20241216	164200	66258320	4645	4645	4645	4645	0
224	20241216	164100	66258320	4645	4645	4645	4645	0
225	20241216	164000	66258320	4645	4645	4645	4645	0
226	20241216	163900	66258320	4645	4645	4645	4645	0
227	20241216	163800	66258320	4645	4645	4645	4645	0
228	20241216	163700	66258320	4645	4645	4645	4645	0
229	20241216	163600	66258320	4645	4645	4645	4645	0
230	20241216	163500	66258320	4645	4645	4645	4645	0
231	20241216	163400	66258320	4645	4645	4645	4645	0
232	20241216	163300	66258320	4645	4645	4645	4645	0
233	20241216	163200	66258320	4645	4645	4645	4645	0
234	20241216	163100	66258320	4645	4645	4645	4645	0
235	20241216	163000	66258320	4645	4645	4645	4645	0
236	20241216	162900	66258320	4645	4645	4645	4645	0
237	20241216	162800	66258320	4645	4645	4645	4645	0
238	20241216	162700	66258320	4645	4645	4645	4645	0
239	20241216	162600	66258320	4645	4645	4645	4645	0
240	20241216	162500	66258320	4645	4645	4645	4645	0
241	20241216	162400	66258320	4645	4645	4645	4645	0
242	20241216	162300	66258320	4645	4645	4645	4645	32
243	20241216	162200	66258320	4645	4645	4645	4645	0
244	20241216	162100	66258320	4645	4645	4645	4645	0
245	20241216	162000	66258320	4645	4645	4645	4645	0
246	20241216	161900	66258320	4645	4645	4645	4645	0
247	20241216	161800	66258320	4645	4645	4645	4645	0
248	20241216	161700	66258320	4645	4645	4645	4645	0
249	20241216	161600	66258320	4645	4645	4645	4645	0
250	20241216	161500	66258320	4645	4645	4645	4645	0
251	20241216	161400	66258320	4645	4645	4645	4645	0
252	20241216	161300	66258320	4645	4645	4645	4645	0
253	20241216	161200	66258320	4645	4645	4645	4645	0
254	20241216	161100	66258320	4645	4645	4645	4645	0
255	20241216	161000	66258320	4645	4645	4645	4645	0
256	20241216	160900	66258320	4645	4645	4645	4645	0
257	20241216	160800	66258320	4645	4645	4645	4645	0
258	20241216	160700	66258320	4645	4645	4645	4645	0
259	20241216	160600	66258320	4645	4645	4645	4645	0
260	20241216	160500	66258320	4645	4645	4645	4645	0
261	20241216	160400	66258320	4645	4645	4645	4645	0
262	20241216	160300	66258320	4645	4645	4645	4645	0
263	20241216	160200	66258320	4645	4645	4645	4645	0
264	20241216	160100	66258320	4645	4645	4645	4645	0
265	20241216	160000	66258320	4645	4645	4645	4645	0
266	20241216	155900	66258320	4645	4645	4645	4645	0
267	20241216	155800	66258320	4645	4645	4645	4645	0
268	20241216	155700	66258320	4645	4645	4645	4645	0
269	20241216	155600	66258320	4645	4645	4645	4645	0
270	20241216	155500	66258320	4645	4645	4645	4645	0
271	20241216	155400	66258320	4645	4645	4645	4645	0
272	20241216	155300	66258320	4645	4645	4645	4645	32
273	20241216	155200	66258320	4645	4645	4645	4645	0
274	20241216	155100	66258320	4645	4645	4645	4645	0
275	20241216	155000	66258320	4645	4645	4645	4645	0
276	20241216	154900	66258320	4645	4645	4645	4645	0
277	20241216	154800	66258320	4645	4645	4645	4645	0
278	20241216	154700	66258320	4645	4645	4645	4645	0
279	20241216	154600	66258320	4645	4645	4645	4645	0
280	20241216	154500	66258320	4645	4645	4645	4645	0
281	20241216	154400	66258320	4645	4645	4645	4645	0
282	20241216	154300	66258320	4645	4645	4645	4645	0
283	20241216	154200	66258320	4645	4645	4645	4645	0
284	20241216	154100	66258320	4645	4645	4645	4645	0
285	20241216	154000	66258320	4645	4645	4645	4645	0
286	20241216	153900	66258320	4645	4645	4645	4645	0
287	20241216	153800	66258320	4645	4645	4645	4645	0
288	20241216	153700	66258320	4645	4645	4645	4645	0
289	20241216	153600	66258320	4645	4645	4645	4645	0
290	20241216	153500	66258320	4645	4645	4645	4645	0
291	20241216	153400	66258320	4645	4645	4645	4645	0
292	20241216	153300	66258320	4645	4645	4645	4645	0
293	20241216	153200	66258320	4645	4645	4645	4645	0
294	20241216	153100	66258320	4645	4645	4645	4645	0
295	20241216	153000	66258320	4645	4645	4645	4645	32
296	20241216	152900	66109680	4645	4645	4645	4645	0
297	20241216	152800	66109680	4645	4645	4645	4645	0
298	20241216	152700	66109680	4645	4645	4645	4645	0
299	20241216	152600	66109680	4645	4645	4645	4645	0
300	20241216	152500	66109680	4645	4645	4645	4645	0
301	20241216	152400	66109680	4645	4645	4645	4645	0
302	20241216	152300	66109680	4645	4645	4645	4645	0
303	20241216	152200	66109680	4645	4645	4645	4645	0
304	20241216	152100	66109680	4645	4645	4645	4645	0
305	20241216	152000	66109680	4645	4645	4645	4645	0
306	20241216	151900	66109680	4645	4640	4645	4640	13
307	20241216	151800	66049355	4640	4640	4640	4640	0
308	20241216	151700	66049355	4640	4640	4640	4640	0
309	20241216	151600	66049355	4640	4640	4640	4640	2
310	20241216	151500	66040075	4645	4645	4645	4645	0
311	20241216	151400	66040075	4645	4645	4645	4645	0
312	20241216	151300	66040075	4645	4645	4645	4645	0
313	20241216	151200	66040075	4645	4645	4645	4645	0
314	20241216	151100	66040075	4645	4645	4645	4645	0
315	20241216	151000	66040075	4645	4645	4645	4645	0
316	20241216	150900	66040075	4645	4645	4645	4645	0
317	20241216	150800	66040075	4645	4645	4645	4645	0
318	20241216	150700	66040075	4645	4645	4645	4645	0
319	20241216	150600	66040075	4645	4645	4645	4645	0
320	20241216	150500	66040075	4645	4645	4645	4645	0
321	20241216	150400	66040075	4645	4645	4645	4645	0
322	20241216	150300	66040075	4645	4645	4645	4645	0
323	20241216	150200	66040075	4645	4645	4645	4645	0
324	20241216	150100	66040075	4645	4645	4645	4645	0
325	20241216	150000	66040075	4645	4645	4645	4645	0
326	20241216	145900	66040075	4645	4645	4645	4645	0
327	20241216	145800	66040075	4645	4645	4645	4645	0
328	20241216	145700	66040075	4645	4645	4645	4645	0
329	20241216	145600	66040075	4645	4645	4645	4645	0
330	20241216	145500	66040075	4645	4645	4645	4645	0
331	20241216	145400	66040075	4645	4645	4645	4645	0
332	20241216	145300	66040075	4645	4645	4645	4645	0
333	20241216	145200	66040075	4645	4645	4645	4645	0
334	20241216	145100	66040075	4645	4645	4645	4645	0
335	20241216	145000	66040075	4645	4645	4645	4645	0
336	20241216	144900	66040075	4645	4645	4645	4645	0
337	20241216	144800	66040075	4645	4645	4645	4645	0
338	20241216	144700	66040075	4645	4645	4645	4645	0
339	20241216	144600	66040075	4645	4645	4645	4645	0
340	20241216	144500	66040075	4645	4645	4645	4645	0
341	20241216	144400	66040075	4645	4645	4645	4645	0
342	20241216	144300	66040075	4645	4645	4645	4645	0
343	20241216	144200	66040075	4645	4645	4645	4645	0
344	20241216	144100	66040075	4645	4645	4645	4645	0
345	20241216	144000	66040075	4645	4645	4645	4645	0
346	20241216	143900	66040075	4645	4645	4645	4645	21
347	20241216	143800	65942530	4645	4645	4645	4645	0
348	20241216	143700	65942530	4645	4645	4645	4645	0
349	20241216	143600	65942530	4645	4645	4645	4645	0
350	20241216	143500	65942530	4645	4645	4645	4645	0
351	20241216	143400	65942530	4645	4645	4645	4645	0
352	20241216	143300	65942530	4645	4645	4645	4645	0
353	20241216	143200	65942530	4645	4645	4645	4645	0
354	20241216	143100	65942530	4645	4645	4645	4645	0
355	20241216	143000	65942530	4645	4645	4645	4645	0
356	20241216	142900	65942530	4645	4645	4645	4645	0
357	20241216	142800	65942530	4645	4645	4645	4645	0
358	20241216	142700	65942530	4645	4645	4645	4645	0
359	20241216	142600	65942530	4645	4645	4645	4645	0
360	20241216	142500	65942530	4645	4645	4645	4645	0
361	20241216	142400	65942530	4645	4645	4645	4645	0
362	20241216	142300	65942530	4645	4645	4645	4645	0
363	20241216	142200	65942530	4645	4645	4645	4645	0
364	20241216	142100	65942530	4645	4645	4645	4645	0
365	20241216	142000	65942530	4645	4645	4645	4645	0
366	20241216	141900	65942530	4645	4645	4645	4645	0
367	20241216	141800	65942530	4645	4645	4645	4645	0
368	20241216	141700	65942530	4645	4645	4645	4645	0
369	20241216	141600	65942530	4645	4645	4645	4645	0
370	20241216	141500	65942530	4645	4645	4645	4645	0
371	20241216	141400	65942530	4645	4645	4645	4645	0
372	20241216	141300	65942530	4645	4645	4645	4645	0
373	20241216	141200	65942530	4645	4645	4645	4645	0
374	20241216	141100	65942530	4645	4645	4645	4645	0
375	20241216	141000	65942530	4645	4645	4645	4645	0
376	20241216	140900	65942530	4645	4645	4645	4645	0
377	20241216	140800	65942530	4645	4645	4645	4645	0
378	20241216	140700	65942530	4645	4645	4645	4645	0
379	20241216	140600	65942530	4645	4645	4645	4645	0
380	20241216	140500	65942530	4645	4645	4645	4645	0
381	20241216	140400	65942530	4645	4645	4645	4645	0
382	20241216	140300	65942530	4645	4645	4645	4645	0
383	20241216	140200	65942530	4645	4645	4645	4645	0
384	20241216	140100	65942530	4645	4640	4645	4640	2
385	20241216	140000	65933245	4610	4620	4620	4610	461
386	20241216	135900	63803525	4645	4645	4645	4645	0
387	20241216	135800	63803525	4645	4645	4645	4645	0
388	20241216	135700	63803525	4645	4645	4645	4645	0
389	20241216	135600	63803525	4645	4645	4645	4645	0
390	20241216	135500	63803525	4645	4630	4645	4615	484
391	20241216	135400	61565095	4650	4650	4650	4650	0
392	20241216	135300	61565095	4650	4650	4650	4650	0
393	20241216	135200	61565095	4650	4650	4650	4650	0
394	20241216	135100	61565095	4650	4650	4650	4650	0
395	20241216	135000	61565095	4650	4650	4650	4650	0
396	20241216	134900	61565095	4650	4650	4650	4650	0
397	20241216	134800	61565095	4650	4650	4650	4650	0
398	20241216	134700	61565095	4650	4650	4650	4650	0
399	20241216	134600	61565095	4650	4650	4650	4650	0
400	20241216	134500	61565095	4650	4650	4650	4650	0
401	20241216	134400	61565095	4650	4650	4650	4650	0
402	20241216	134300	61565095	4650	4650	4650	4650	0
403	20241216	134200	61565095	4650	4650	4650	4650	0
404	20241216	134100	61565095	4650	4650	4650	4650	0
405	20241216	134000	61565095	4650	4650	4650	4650	0
406	20241216	133900	61565095	4650	4650	4650	4650	0
407	20241216	133800	61565095	4650	4650	4650	4650	0
408	20241216	133700	61565095	4650	4650	4650	4650	0
409	20241216	133600	61565095	4650	4650	4650	4650	0
410	20241216	133500	61565095	4650	4650	4650	4650	495
411	20241216	133400	59263345	4650	4650	4650	4650	0
412	20241216	133300	59263345	4650	4650	4650	4650	0
413	20241216	133200	59263345	4650	4650	4650	4650	0
414	20241216	133100	59263345	4650	4650	4650	4650	0
415	20241216	133000	59263345	4650	4650	4650	4650	1
416	20241216	132900	59258695	4650	4650	4650	4650	0
417	20241216	132800	59258695	4650	4650	4650	4650	7
418	20241216	132700	59226145	4650	4650	4650	4650	0
419	20241216	132600	59226145	4650	4640	4650	4640	18
420	20241216	132500	59142580	4640	4640	4640	4640	0
421	20241216	132400	59142580	4640	4640	4640	4640	0
422	20241216	132300	59142580	4640	4620	4640	4600	931
423	20241216	132200	54831395	4600	4600	4600	4600	0
424	20241216	132100	54831395	4600	4600	4600	4600	0
425	20241216	132000	54831395	4600	4600	4600	4600	10
426	20241216	131900	54785395	4600	4600	4600	4600	0
427	20241216	131800	54785395	4600	4600	4600	4600	0
428	20241216	131700	54785395	4600	4600	4600	4600	0
429	20241216	131600	54785395	4600	4600	4600	4600	0
430	20241216	131500	54785395	4600	4600	4600	4600	1
431	20241216	131400	54780795	4600	4600	4600	4600	0
432	20241216	131300	54780795	4600	4600	4600	4600	0
433	20241216	131200	54780795	4600	4605	4620	4600	162
434	20241216	131100	54035320	4605	4605	4605	4605	0
435	20241216	131000	54035320	4605	4615	4615	4605	496
436	20241216	130900	51749320	4615	4615	4615	4615	12
437	20241216	130800	51693940	4615	4615	4615	4615	33
438	20241216	130700	51541645	4620	4620	4620	4620	5
439	20241216	130600	51518545	4615	4615	4615	4615	0
440	20241216	130500	51518545	4615	4615	4615	4615	0
441	20241216	130400	51518545	4615	4620	4620	4615	110
442	20241216	130300	51010395	4620	4620	4620	4620	0
443	20241216	130200	51010395	4620	4620	4620	4620	0
444	20241216	130100	51010395	4620	4620	4620	4620	0
445	20241216	130000	51010395	4620	4620	4620	4620	0
446	20241216	125900	51010395	4620	4620	4620	4620	0
447	20241216	125800	51010395	4620	4620	4620	4620	0
448	20241216	125700	51010395	4620	4620	4620	4620	0
449	20241216	125600	51010395	4620	4620	4620	4620	0
450	20241216	125500	51010395	4620	4620	4620	4620	0
451	20241216	125400	51010395	4620	4620	4620	4620	5
452	20241216	125300	50987295	4620	4620	4620	4620	0
453	20241216	125200	50987295	4620	4620	4620	4620	0
454	20241216	125100	50987295	4620	4620	4620	4620	0
455	20241216	125000	50987295	4620	4620	4620	4620	0
456	20241216	124900	50987295	4620	4620	4620	4620	0
457	20241216	124800	50987295	4620	4620	4620	4620	0
458	20241216	124700	50987295	4620	4620	4620	4620	0
459	20241216	124600	50987295	4620	4620	4620	4620	0
460	20241216	124500	50987295	4620	4620	4620	4620	0
461	20241216	124400	50987295	4620	4620	4620	4620	0
462	20241216	124300	50987295	4620	4620	4620	4620	0
463	20241216	124200	50987295	4620	4620	4620	4620	0
464	20241216	124100	50987295	4620	4620	4620	4620	0
465	20241216	124000	50987295	4620	4620	4620	4620	0
466	20241216	123900	50987295	4620	4620	4620	4620	0
467	20241216	123800	50987295	4620	4620	4620	4620	0
468	20241216	123700	50987295	4620	4620	4620	4620	0
469	20241216	123600	50987295	4620	4620	4620	4620	0
470	20241216	123500	50987295	4620	4620	4620	4620	0
471	20241216	123400	50987295	4620	4620	4620	4620	0
472	20241216	123300	50987295	4620	4620	4620	4620	0
473	20241216	123200	50987295	4620	4620	4620	4620	0
474	20241216	123100	50987295	4620	4620	4620	4620	0
475	20241216	123000	50987295	4620	4620	4620	4620	0
476	20241216	122900	50987295	4620	4620	4620	4620	0
477	20241216	122800	50987295	4620	4620	4620	4620	0
478	20241216	122700	50987295	4620	4620	4620	4620	0
479	20241216	122600	50987295	4620	4620	4620	4620	0
480	20241216	122500	50987295	4620	4620	4620	4620	0
481	20241216	122400	50987295	4620	4620	4620	4620	0
482	20241216	122300	50987295	4620	4620	4620	4620	0
483	20241216	122200	50987295	4620	4620	4620	4620	0
484	20241216	122100	50987295	4620	4620	4620	4620	0
485	20241216	122000	50987295	4620	4620	4620	4620	0
486	20241216	121900	50987295	4620	4620	4620	4620	0
487	20241216	121800	50987295	4620	4620	4620	4620	0
488	20241216	121700	50987295	4620	4620	4620	4620	0
489	20241216	121600	50987295	4620	4620	4620	4620	0
490	20241216	121500	50987295	4620	4620	4620	4620	0
491	20241216	121400	50987295	4620	4620	4620	4620	0
492	20241216	121300	50987295	4620	4620	4620	4620	0
493	20241216	121200	50987295	4620	4620	4620	4620	0
494	20241216	121100	50987295	4620	4620	4620	4620	0
495	20241216	121000	50987295	4620	4620	4620	4620	0
496	20241216	120900	50987295	4620	4620	4620	4620	0
497	20241216	120800	50987295	4620	4620	4620	4620	0
498	20241216	120700	50987295	4620	4620	4620	4620	0
499	20241216	120600	50987295	4620	4620	4620	4620	0
500	20241216	120500	50987295	4620	4620	4620	4620	0
501	20241216	120400	50987295	4620	4620	4620	4620	0
502	20241216	120300	50987295	4620	4620	4620	4620	0
503	20241216	120200	50987295	4620	4620	4620	4620	0
504	20241216	120100	50987295	4620	4620	4620	4620	0
505	20241216	120000	50987295	4620	4620	4620	4620	0
506	20241216	115900	50987295	4620	4620	4620	4620	0
507	20241216	115800	50987295	4620	4620	4620	4620	2
508	20241216	115700	50978055	4615	4615	4615	4615	0
509	20241216	115600	50978055	4615	4615	4615	4615	1
510	20241216	115500	50973440	4615	4615	4615	4615	1
511	20241216	115400	50968825	4620	4620	4620	4620	0
512	20241216	115300	50968825	4620	4620	4620	4620	0
513	20241216	115200	50968825	4620	4620	4620	4620	0
514	20241216	115100	50968825	4620	4620	4620	4620	0
515	20241216	115000	50968825	4620	4620	4620	4620	0
516	20241216	114900	50968825	4620	4620	4620	4620	0
517	20241216	114800	50968825	4620	4620	4620	4620	0
518	20241216	114700	50968825	4620	4620	4620	4620	0
519	20241216	114600	50968825	4620	4620	4620	4620	0
520	20241216	114500	50968825	4620	4620	4620	4620	0
521	20241216	114400	50968825	4620	4620	4620	4620	0
522	20241216	114300	50968825	4620	4620	4620	4620	0
523	20241216	114200	50968825	4620	4620	4620	4620	0
524	20241216	114100	50968825	4620	4620	4620	4620	0
525	20241216	114000	50968825	4620	4620	4620	4620	0
526	20241216	113900	50968825	4620	4620	4620	4620	0
527	20241216	113800	50968825	4620	4620	4620	4620	0
528	20241216	113700	50968825	4620	4620	4620	4620	0
529	20241216	113600	50968825	4620	4620	4620	4620	0
530	20241216	113500	50968825	4620	4620	4620	4620	2
531	20241216	113400	50959585	4615	4615	4615	4615	0
532	20241216	113300	50959585	4615	4615	4615	4615	0
533	20241216	113200	50959585	4615	4615	4615	4615	0
534	20241216	113100	50959585	4615	4615	4615	4615	0
535	20241216	113000	50959585	4615	4615	4615	4615	0
536	20241216	112900	50959585	4615	4615	4615	4615	0
537	20241216	112800	50959585	4615	4615	4615	4615	0
538	20241216	112700	50959585	4615	4615	4615	4615	257
539	20241216	112600	49773530	4615	4615	4615	4615	0
540	20241216	112500	49773530	4615	4615	4615	4615	0
541	20241216	112400	49773530	4615	4615	4615	4615	0
542	20241216	112300	49773530	4615	4615	4615	4615	0
543	20241216	112200	49773530	4615	4615	4615	4615	0
544	20241216	112100	49773530	4615	4615	4615	4615	0
545	20241216	112000	49773530	4615	4615	4615	4615	0
546	20241216	111900	49773530	4615	4615	4615	4615	0
547	20241216	111800	49773530	4615	4615	4615	4615	50
548	20241216	111700	49542780	4615	4615	4615	4615	0
549	20241216	111600	49542780	4615	4615	4615	4615	6
550	20241216	111500	49515090	4605	4605	4605	4605	0
551	20241216	111400	49515090	4605	4605	4605	4605	0
552	20241216	111300	49515090	4605	4605	4605	4605	0
553	20241216	111200	49515090	4605	4605	4605	4605	0
554	20241216	111100	49515090	4605	4605	4605	4605	0
555	20241216	111000	49515090	4605	4605	4605	4605	0
556	20241216	110900	49515090	4605	4605	4605	4605	0
557	20241216	110800	49515090	4605	4605	4605	4605	0
558	20241216	110700	49515090	4605	4605	4605	4605	0
559	20241216	110600	49515090	4605	4605	4605	4605	5
560	20241216	110500	49492065	4615	4615	4615	4615	0
561	20241216	110400	49492065	4615	4615	4615	4615	0
562	20241216	110300	49492065	4615	4615	4615	4615	0
563	20241216	110200	49492065	4615	4615	4615	4615	0
564	20241216	110100	49492065	4615	4615	4615	4615	50
565	20241216	110000	49261315	4615	4615	4615	4615	0
566	20241216	105900	49261315	4615	4615	4615	4615	0
567	20241216	105800	49261315	4615	4615	4615	4615	0
568	20241216	105700	49261315	4615	4615	4615	4615	0
569	20241216	105600	49261315	4615	4615	4615	4615	0
570	20241216	105500	49261315	4615	4615	4615	4615	50
571	20241216	105400	49030565	4615	4615	4615	4615	0
572	20241216	105300	49030565	4615	4615	4615	4615	0
573	20241216	105200	49030565	4615	4615	4615	4615	0
574	20241216	105100	49030565	4615	4615	4615	4615	0
575	20241216	105000	49030565	4615	4615	4615	4615	0
576	20241216	104900	49030565	4615	4615	4615	4615	0
577	20241216	104800	49030565	4615	4615	4615	4615	0
578	20241216	104700	49030565	4615	4615	4615	4615	0
579	20241216	104600	49030565	4615	4615	4615	4615	0
580	20241216	104500	49030565	4615	4610	4615	4610	6
581	20241216	104400	49002895	4610	4610	4610	4610	0
582	20241216	104300	49002895	4610	4610	4610	4610	1
583	20241216	104200	48998285	4615	4610	4615	4610	3
584	20241216	104100	48984445	4610	4610	4610	4610	0
585	20241216	104000	48984445	4610	4610	4610	4610	0
586	20241216	103900	48984445	4610	4610	4610	4610	0
587	20241216	103800	48984445	4610	4610	4610	4610	0
588	20241216	103700	48984445	4610	4610	4610	4610	0
589	20241216	103600	48984445	4610	4610	4610	4610	0
590	20241216	103500	48984445	4610	4610	4610	4610	0
591	20241216	103400	48984445	4610	4610	4610	4610	0
592	20241216	103300	48984445	4610	4610	4610	4610	0
593	20241216	103200	48984445	4610	4610	4610	4610	0
594	20241216	103100	48984445	4610	4610	4610	4610	0
595	20241216	103000	48984445	4610	4610	4610	4610	0
596	20241216	102900	48984445	4610	4610	4610	4610	0
597	20241216	102800	48984445	4610	4610	4610	4610	0
598	20241216	102700	48984445	4610	4610	4610	4610	199
599	20241216	102600	48067055	4610	4610	4610	4610	10
600	20241216	102500	48020955	4610	4610	4610	4610	0
601	20241216	102400	48020955	4610	4610	4610	4610	0
602	20241216	102300	48020955	4610	4610	4610	4610	100
603	20241216	102200	47559955	4615	4615	4615	4615	0
604	20241216	102100	47559955	4615	4615	4615	4615	0
605	20241216	102000	47559955	4615	4615	4615	4615	0
606	20241216	101900	47559955	4615	4615	4615	4615	0
607	20241216	101800	47559955	4615	4615	4615	4615	0
608	20241216	101700	47559955	4615	4615	4615	4615	0
609	20241216	101600	47559955	4615	4615	4615	4615	0
610	20241216	101500	47559955	4615	4615	4615	4615	2
611	20241216	101400	47550725	4615	4615	4615	4615	0
612	20241216	101300	47550725	4615	4615	4615	4615	1
613	20241216	101200	47546110	4615	4615	4615	4615	6
614	20241216	101100	47518420	4615	4615	4615	4615	0
615	20241216	101000	47518420	4615	4615	4615	4615	0
616	20241216	100900	47518420	4615	4615	4615	4615	0
617	20241216	100800	47518420	4615	4615	4615	4615	1
618	20241216	100700	47513805	4615	4615	4615	4615	0
619	20241216	100600	47513805	4615	4615	4615	4615	0
620	20241216	100500	47513805	4615	4615	4615	4615	0
621	20241216	100400	47513805	4615	4615	4615	4615	0
622	20241216	100300	47513805	4615	4615	4615	4615	0
623	20241216	100200	47513805	4615	4615	4615	4615	0
624	20241216	100100	47513805	4615	4615	4615	4615	0
625	20241216	100000	47513805	4615	4615	4615	4615	0
626	20241216	095900	47513805	4615	4615	4615	4615	0
627	20241216	095800	47513805	4615	4615	4615	4615	2
628	20241216	095700	47504575	4600	4600	4600	4600	2
629	20241216	095600	47495375	4615	4615	4615	4615	0
630	20241216	095500	47495375	4615	4615	4615	4615	0
631	20241216	095400	47495375	4615	4615	4615	4615	0
632	20241216	095300	47495375	4615	4610	4615	4610	25
633	20241216	095200	47380120	4605	4605	4605	4605	0
634	20241216	095100	47380120	4605	4605	4605	4605	0
635	20241216	095000	47380120	4605	4605	4605	4605	0
636	20241216	094900	47380120	4605	4605	4605	4605	0
637	20241216	094800	47380120	4605	4605	4605	4605	0
638	20241216	094700	47380120	4605	4605	4605	4605	274
639	20241216	094600	46118350	4605	4605	4605	4605	3
640	20241216	094500	46104535	4605	4605	4605	4605	0
641	20241216	094400	46104535	4605	4605	4605	4605	0
642	20241216	094300	46104535	4605	4585	4605	4585	27
643	20241216	094200	45980600	4595	4595	4595	4595	0
644	20241216	094100	45980600	4595	4585	4595	4585	2
645	20241216	094000	45971420	4605	4605	4605	4605	0
646	20241216	093900	45971420	4605	4605	4605	4605	0
647	20241216	093800	45971420	4605	4605	4605	4605	216
648	20241216	093700	44976740	4605	4605	4605	4605	80
649	20241216	093600	44608340	4605	4605	4605	4605	0
650	20241216	093500	44608340	4605	4605	4605	4605	0
651	20241216	093400	44608340	4605	4605	4605	4605	0
652	20241216	093300	44608340	4605	4605	4605	4605	0
653	20241216	093200	44608340	4605	4585	4605	4585	430
654	20241216	093100	42636690	4610	4610	4610	4610	2
655	20241216	093000	42627470	4610	4610	4610	4610	0
656	20241216	092900	42627470	4610	4580	4610	4560	6507
657	20241216	092800	12895405	4580	4580	4580	4580	0
658	20241216	092700	12895405	4580	4615	4615	4575	1715
659	20241216	092600	5031240	4620	4620	4620	4620	0
660	20241216	092500	5031240	4620	4620	4620	4620	0
661	20241216	092400	5031240	4620	4630	4630	4620	896
662	20241216	092300	891085	4640	4640	4640	4640	0
663	20241216	092200	891085	4640	4640	4640	4640	1
664	20241216	092100	886445	4635	4635	4635	4635	0
665	20241216	092000	886445	4635	4635	4635	4635	6
666	20241216	091900	858635	4635	4630	4635	4630	40
667	20241216	091800	673390	4645	4645	4645	4645	0
668	20241216	091700	673390	4645	4645	4645	4645	0
669	20241216	091600	673390	4645	4645	4645	4645	1
670	20241216	091500	668745	4645	4645	4645	4645	0
671	20241216	091400	668745	4645	4645	4645	4645	0
672	20241216	091300	668745	4645	4645	4645	4645	0
673	20241216	091200	668745	4645	4645	4645	4645	0
674	20241216	091100	668745	4645	4645	4645	4645	19
675	20241216	091000	580490	4645	4645	4645	4645	0
676	20241216	090900	580490	4645	4645	4645	4645	70
677	20241216	090800	255340	4645	4645	4645	4645	0
678	20241216	090700	255340	4645	4645	4645	4645	1
679	20241216	090600	250695	4645	4645	4645	4645	0
680	20241216	090500	250695	4645	4645	4645	4645	2
681	20241216	090400	241405	4630	4645	4645	4630	46
682	20241216	090300	27890	4665	4665	4665	4665	0
683	20241216	090200	27890	4665	4665	4665	4665	0
684	20241216	090100	27890	4665	4665	4665	4665	0
685	20241216	090000	27890	4665	4645	4665	4645	6