KissMeData/134060/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201500	10584620	4065	4065	4065	4065	46
3	20241212	201400	10584620	4065	4065	4065	4065	0
4	20241212	201300	10584620	4065	4065	4065	4065	0
5	20241212	201200	10584620	4065	4065	4065	4065	0
6	20241212	201100	10584620	4065	4065	4065	4065	0
7	20241212	201000	10584620	4065	4065	4065	4065	0
8	20241212	200900	10584620	4065	4065	4065	4065	0
9	20241212	200800	10584620	4065	4065	4065	4065	0
10	20241212	200700	10584620	4065	4065	4065	4065	0
11	20241212	200600	10584620	4065	4065	4065	4065	0
12	20241212	200500	10584620	4065	4065	4065	4065	0
13	20241212	200400	10584620	4065	4065	4065	4065	0
14	20241212	200300	10584620	4065	4065	4065	4065	0
15	20241212	200200	10584620	4065	4065	4065	4065	0
16	20241212	200100	10584620	4065	4065	4065	4065	0
17	20241212	200000	10584620	4065	4065	4065	4065	0
18	20241212	195900	10584620	4065	4065	4065	4065	0
19	20241212	195800	10584620	4065	4065	4065	4065	0
20	20241212	195700	10584620	4065	4065	4065	4065	0
21	20241212	195600	10584620	4065	4065	4065	4065	0
22	20241212	195500	10584620	4065	4065	4065	4065	0
23	20241212	195400	10584620	4065	4065	4065	4065	0
24	20241212	195300	10584620	4065	4065	4065	4065	0
25	20241212	195200	10584620	4065	4065	4065	4065	0
26	20241212	195100	10584620	4065	4065	4065	4065	0
27	20241212	195000	10584620	4065	4065	4065	4065	0
28	20241212	194900	10584620	4065	4065	4065	4065	0
29	20241212	194800	10584620	4065	4065	4065	4065	0
30	20241212	194700	10584620	4065	4065	4065	4065	0
31	20241212	194600	10584620	4065	4065	4065	4065	0
32	20241212	194500	10584620	4065	4065	4065	4065	46
33	20241212	194400	10584620	4065	4065	4065	4065	0
34	20241212	194300	10584620	4065	4065	4065	4065	0
35	20241212	194200	10584620	4065	4065	4065	4065	0
36	20241212	194100	10584620	4065	4065	4065	4065	0
37	20241212	194000	10584620	4065	4065	4065	4065	0
38	20241212	193900	10584620	4065	4065	4065	4065	0
39	20241212	193800	10584620	4065	4065	4065	4065	0
40	20241212	193700	10584620	4065	4065	4065	4065	0
41	20241212	193600	10584620	4065	4065	4065	4065	0
42	20241212	193500	10584620	4065	4065	4065	4065	0
43	20241212	193400	10584620	4065	4065	4065	4065	0
44	20241212	193300	10584620	4065	4065	4065	4065	0
45	20241212	193200	10584620	4065	4065	4065	4065	0
46	20241212	193100	10584620	4065	4065	4065	4065	0
47	20241212	193000	10584620	4065	4065	4065	4065	0
48	20241212	192900	10584620	4065	4065	4065	4065	0
49	20241212	192800	10584620	4065	4065	4065	4065	0
50	20241212	192700	10584620	4065	4065	4065	4065	0
51	20241212	192600	10584620	4065	4065	4065	4065	0
52	20241212	192500	10584620	4065	4065	4065	4065	0
53	20241212	192400	10584620	4065	4065	4065	4065	0
54	20241212	192300	10584620	4065	4065	4065	4065	0
55	20241212	192200	10584620	4065	4065	4065	4065	0
56	20241212	192100	10584620	4065	4065	4065	4065	0
57	20241212	192000	10584620	4065	4065	4065	4065	0
58	20241212	191900	10584620	4065	4065	4065	4065	0
59	20241212	191800	10584620	4065	4065	4065	4065	0
60	20241212	191700	10584620	4065	4065	4065	4065	0
61	20241212	191600	10584620	4065	4065	4065	4065	0
62	20241212	191500	10584620	4065	4065	4065	4065	46
63	20241212	191400	10584620	4065	4065	4065	4065	0
64	20241212	191300	10584620	4065	4065	4065	4065	0
65	20241212	191200	10584620	4065	4065	4065	4065	0
66	20241212	191100	10584620	4065	4065	4065	4065	0
67	20241212	191000	10584620	4065	4065	4065	4065	0
68	20241212	190900	10584620	4065	4065	4065	4065	0
69	20241212	190800	10584620	4065	4065	4065	4065	0
70	20241212	190700	10584620	4065	4065	4065	4065	0
71	20241212	190600	10584620	4065	4065	4065	4065	0
72	20241212	190500	10584620	4065	4065	4065	4065	0
73	20241212	190400	10584620	4065	4065	4065	4065	0
74	20241212	190300	10584620	4065	4065	4065	4065	0
75	20241212	190200	10584620	4065	4065	4065	4065	0
76	20241212	190100	10584620	4065	4065	4065	4065	0
77	20241212	190000	10584620	4065	4065	4065	4065	0
78	20241212	185900	10584620	4065	4065	4065	4065	0
79	20241212	185800	10584620	4065	4065	4065	4065	0
80	20241212	185700	10584620	4065	4065	4065	4065	0
81	20241212	185600	10584620	4065	4065	4065	4065	0
82	20241212	185500	10584620	4065	4065	4065	4065	0
83	20241212	185400	10584620	4065	4065	4065	4065	0
84	20241212	185300	10584620	4065	4065	4065	4065	0
85	20241212	185200	10584620	4065	4065	4065	4065	0
86	20241212	185100	10584620	4065	4065	4065	4065	0
87	20241212	185000	10584620	4065	4065	4065	4065	0
88	20241212	184900	10584620	4065	4065	4065	4065	0
89	20241212	184800	10584620	4065	4065	4065	4065	0
90	20241212	184700	10584620	4065	4065	4065	4065	0
91	20241212	184600	10584620	4065	4065	4065	4065	0
92	20241212	184500	10584620	4065	4065	4065	4065	46
93	20241212	184400	10584620	4065	4065	4065	4065	0
94	20241212	184300	10584620	4065	4065	4065	4065	0
95	20241212	184200	10584620	4065	4065	4065	4065	0
96	20241212	184100	10584620	4065	4065	4065	4065	0
97	20241212	184000	10584620	4065	4065	4065	4065	0
98	20241212	183900	10584620	4065	4065	4065	4065	0
99	20241212	183800	10584620	4065	4065	4065	4065	0
100	20241212	183700	10584620	4065	4065	4065	4065	0
101	20241212	183600	10584620	4065	4065	4065	4065	0
102	20241212	183500	10584620	4065	4065	4065	4065	0
103	20241212	183400	10584620	4065	4065	4065	4065	0
104	20241212	183300	10584620	4065	4065	4065	4065	0
105	20241212	183200	10584620	4065	4065	4065	4065	0
106	20241212	183100	10584620	4065	4065	4065	4065	0
107	20241212	183000	10584620	4065	4065	4065	4065	0
108	20241212	182900	10584620	4065	4065	4065	4065	0
109	20241212	182800	10584620	4065	4065	4065	4065	0
110	20241212	182700	10584620	4065	4065	4065	4065	0
111	20241212	182600	10584620	4065	4065	4065	4065	0
112	20241212	182500	10584620	4065	4065	4065	4065	0
113	20241212	182400	10584620	4065	4065	4065	4065	0
114	20241212	182300	10584620	4065	4065	4065	4065	0
115	20241212	182200	10584620	4065	4065	4065	4065	0
116	20241212	182100	10584620	4065	4065	4065	4065	0
117	20241212	182000	10584620	4065	4065	4065	4065	0
118	20241212	181900	10584620	4065	4065	4065	4065	0
119	20241212	181800	10584620	4065	4065	4065	4065	0
120	20241212	181700	10584620	4065	4065	4065	4065	0
121	20241212	181600	10584620	4065	4065	4065	4065	0
122	20241212	181500	10584620	4065	4065	4065	4065	46
123	20241212	181400	10584620	4065	4065	4065	4065	0
124	20241212	181300	10584620	4065	4065	4065	4065	0
125	20241212	181200	10584620	4065	4065	4065	4065	0
126	20241212	181100	10584620	4065	4065	4065	4065	0
127	20241212	181000	10584620	4065	4065	4065	4065	0
128	20241212	180900	10584620	4065	4065	4065	4065	0
129	20241212	180800	10584620	4065	4065	4065	4065	0
130	20241212	180700	10584620	4065	4065	4065	4065	0
131	20241212	180600	10584620	4065	4065	4065	4065	0
132	20241212	180500	10584620	4065	4065	4065	4065	0
133	20241212	180400	10584620	4065	4065	4065	4065	0
134	20241212	180300	10584620	4065	4065	4065	4065	0
135	20241212	180200	10584620	4065	4065	4065	4065	0
136	20241212	180100	10584620	4065	4065	4065	4065	0
137	20241212	180000	10584620	4065	4065	4065	4065	0
138	20241212	175900	10584620	4065	4065	4065	4065	0
139	20241212	175800	10584620	4065	4065	4065	4065	0
140	20241212	175700	10584620	4065	4065	4065	4065	0
141	20241212	175600	10584620	4065	4065	4065	4065	0
142	20241212	175500	10584620	4065	4065	4065	4065	0
143	20241212	175400	10584620	4065	4065	4065	4065	0
144	20241212	175300	10584620	4065	4065	4065	4065	0
145	20241212	175200	10584620	4065	4065	4065	4065	0
146	20241212	175100	10584620	4065	4065	4065	4065	0
147	20241212	175000	10584620	4065	4065	4065	4065	0
148	20241212	174900	10584620	4065	4065	4065	4065	0
149	20241212	174800	10584620	4065	4065	4065	4065	0
150	20241212	174700	10584620	4065	4065	4065	4065	0
151	20241212	174600	10584620	4065	4065	4065	4065	0
152	20241212	174500	10584620	4065	4065	4065	4065	46
153	20241212	174400	10584620	4065	4065	4065	4065	0
154	20241212	174300	10584620	4065	4065	4065	4065	0
155	20241212	174200	10584620	4065	4065	4065	4065	0
156	20241212	174100	10584620	4065	4065	4065	4065	0
157	20241212	174000	10584620	4065	4065	4065	4065	0
158	20241212	173900	10584620	4065	4065	4065	4065	0
159	20241212	173800	10584620	4065	4065	4065	4065	0
160	20241212	173700	10584620	4065	4065	4065	4065	0
161	20241212	173600	10584620	4065	4065	4065	4065	0
162	20241212	173500	10584620	4065	4065	4065	4065	0
163	20241212	173400	10584620	4065	4065	4065	4065	0
164	20241212	173300	10584620	4065	4065	4065	4065	0
165	20241212	173200	10584620	4065	4065	4065	4065	0
166	20241212	173100	10584620	4065	4065	4065	4065	0
167	20241212	173000	10584620	4065	4065	4065	4065	0
168	20241212	172900	10584620	4065	4065	4065	4065	0
169	20241212	172800	10584620	4065	4065	4065	4065	0
170	20241212	172700	10584620	4065	4065	4065	4065	0
171	20241212	172600	10584620	4065	4065	4065	4065	0
172	20241212	172500	10584620	4065	4065	4065	4065	0
173	20241212	172400	10584620	4065	4065	4065	4065	0
174	20241212	172300	10584620	4065	4065	4065	4065	0
175	20241212	172200	10584620	4065	4065	4065	4065	0
176	20241212	172100	10584620	4065	4065	4065	4065	0
177	20241212	172000	10584620	4065	4065	4065	4065	0
178	20241212	171900	10584620	4065	4065	4065	4065	0
179	20241212	171800	10584620	4065	4065	4065	4065	0
180	20241212	171700	10584620	4065	4065	4065	4065	0
181	20241212	171600	10584620	4065	4065	4065	4065	0
182	20241212	171500	10584620	4065	4065	4065	4065	46
183	20241212	171400	10584620	4065	4065	4065	4065	0
184	20241212	171300	10584620	4065	4065	4065	4065	0
185	20241212	171200	10584620	4065	4065	4065	4065	0
186	20241212	171100	10584620	4065	4065	4065	4065	0
187	20241212	171000	10584620	4065	4065	4065	4065	0
188	20241212	170900	10584620	4065	4065	4065	4065	0
189	20241212	170800	10584620	4065	4065	4065	4065	0
190	20241212	170700	10584620	4065	4065	4065	4065	0
191	20241212	170600	10584620	4065	4065	4065	4065	0
192	20241212	170500	10584620	4065	4065	4065	4065	0
193	20241212	170400	10584620	4065	4065	4065	4065	0
194	20241212	170300	10584620	4065	4065	4065	4065	0
195	20241212	170200	10584620	4065	4065	4065	4065	0
196	20241212	170100	10584620	4065	4065	4065	4065	0
197	20241212	170000	10584620	4065	4065	4065	4065	0
198	20241212	165900	10584620	4065	4065	4065	4065	0
199	20241212	165800	10584620	4065	4065	4065	4065	0
200	20241212	165700	10584620	4065	4065	4065	4065	0
201	20241212	165600	10584620	4065	4065	4065	4065	0
202	20241212	165500	10584620	4065	4065	4065	4065	0
203	20241212	165400	10584620	4065	4065	4065	4065	0
204	20241212	165300	10584620	4065	4065	4065	4065	0
205	20241212	165200	10584620	4065	4065	4065	4065	0
206	20241212	165100	10584620	4065	4065	4065	4065	0
207	20241212	165000	10584620	4065	4065	4065	4065	0
208	20241212	164900	10584620	4065	4065	4065	4065	0
209	20241212	164800	10584620	4065	4065	4065	4065	0
210	20241212	164700	10584620	4065	4065	4065	4065	0
211	20241212	164600	10584620	4065	4065	4065	4065	0
212	20241212	164500	10584620	4065	4065	4065	4065	46
213	20241212	164400	10584620	4065	4065	4065	4065	0
214	20241212	164300	10584620	4065	4065	4065	4065	0
215	20241212	164200	10584620	4065	4065	4065	4065	0
216	20241212	164100	10584620	4065	4065	4065	4065	0
217	20241212	164000	10584620	4065	4065	4065	4065	0
218	20241212	163900	10584620	4065	4065	4065	4065	0
219	20241212	163800	10584620	4065	4065	4065	4065	0
220	20241212	163700	10584620	4065	4065	4065	4065	0
221	20241212	163600	10584620	4065	4065	4065	4065	0
222	20241212	163500	10584620	4065	4065	4065	4065	0
223	20241212	163400	10584620	4065	4065	4065	4065	0
224	20241212	163300	10584620	4065	4065	4065	4065	0
225	20241212	163200	10584620	4065	4065	4065	4065	0
226	20241212	163100	10584620	4065	4065	4065	4065	0
227	20241212	163000	10584620	4065	4065	4065	4065	0
228	20241212	162900	10584620	4065	4065	4065	4065	0
229	20241212	162800	10584620	4065	4065	4065	4065	0
230	20241212	162700	10584620	4065	4065	4065	4065	0
231	20241212	162600	10584620	4065	4065	4065	4065	0
232	20241212	162500	10584620	4065	4065	4065	4065	0
233	20241212	162400	10584620	4065	4065	4065	4065	0
234	20241212	162300	10584620	4065	4065	4065	4065	0
235	20241212	162200	10584620	4065	4065	4065	4065	0
236	20241212	162100	10584620	4065	4065	4065	4065	0
237	20241212	162000	10584620	4065	4065	4065	4065	0
238	20241212	161900	10584620	4065	4065	4065	4065	0
239	20241212	161800	10584620	4065	4065	4065	4065	0
240	20241212	161700	10584620	4065	4065	4065	4065	0
241	20241212	161600	10584620	4065	4065	4065	4065	0
242	20241212	161500	10584620	4065	4065	4065	4065	46
243	20241212	161400	10584620	4065	4065	4065	4065	0
244	20241212	161300	10584620	4065	4065	4065	4065	0
245	20241212	161200	10584620	4065	4065	4065	4065	0
246	20241212	161100	10584620	4065	4065	4065	4065	0
247	20241212	161000	10584620	4065	4065	4065	4065	0
248	20241212	160900	10584620	4065	4065	4065	4065	0
249	20241212	160800	10584620	4065	4065	4065	4065	0
250	20241212	160700	10584620	4065	4065	4065	4065	0
251	20241212	160600	10584620	4065	4065	4065	4065	0
252	20241212	160500	10584620	4065	4065	4065	4065	0
253	20241212	160400	10584620	4065	4065	4065	4065	0
254	20241212	160300	10584620	4065	4065	4065	4065	0
255	20241212	160200	10584620	4065	4065	4065	4065	0
256	20241212	160100	10584620	4065	4065	4065	4065	0
257	20241212	160000	10584620	4065	4065	4065	4065	0
258	20241212	155900	10584620	4065	4065	4065	4065	0
259	20241212	155800	10584620	4065	4065	4065	4065	0
260	20241212	155700	10584620	4065	4065	4065	4065	0
261	20241212	155600	10584620	4065	4065	4065	4065	0
262	20241212	155500	10584620	4065	4065	4065	4065	0
263	20241212	155400	10584620	4065	4065	4065	4065	0
264	20241212	155300	10584620	4065	4065	4065	4065	0
265	20241212	155200	10584620	4065	4065	4065	4065	0
266	20241212	155100	10584620	4065	4065	4065	4065	0
267	20241212	155000	10584620	4065	4065	4065	4065	0
268	20241212	154900	10584620	4065	4065	4065	4065	0
269	20241212	154800	10584620	4065	4065	4065	4065	0
270	20241212	154700	10584620	4065	4065	4065	4065	0
271	20241212	154600	10584620	4065	4065	4065	4065	0
272	20241212	154500	10584620	4065	4065	4065	4065	46
273	20241212	154400	10584620	4065	4065	4065	4065	0
274	20241212	154300	10584620	4065	4065	4065	4065	0
275	20241212	154200	10584620	4065	4065	4065	4065	0
276	20241212	154100	10584620	4065	4065	4065	4065	0
277	20241212	154000	10584620	4065	4065	4065	4065	0
278	20241212	153900	10584620	4065	4065	4065	4065	0
279	20241212	153800	10584620	4065	4065	4065	4065	0
280	20241212	153700	10584620	4065	4065	4065	4065	0
281	20241212	153600	10584620	4065	4065	4065	4065	0
282	20241212	153500	10584620	4065	4065	4065	4065	0
283	20241212	153400	10584620	4065	4065	4065	4065	0
284	20241212	153300	10584620	4065	4065	4065	4065	0
285	20241212	153200	10584620	4065	4065	4065	4065	0
286	20241212	153100	10584620	4065	4065	4065	4065	0
287	20241212	153000	10584620	4065	4065	4065	4065	46
288	20241212	152900	10397630	4065	4065	4065	4065	0
289	20241212	152800	10397630	4065	4065	4065	4065	0
290	20241212	152700	10397630	4065	4065	4065	4065	0
291	20241212	152600	10397630	4065	4065	4065	4065	0
292	20241212	152500	10397630	4065	4065	4065	4065	0
293	20241212	152400	10397630	4065	4065	4065	4065	0
294	20241212	152300	10397630	4065	4065	4065	4065	0
295	20241212	152200	10397630	4065	4065	4065	4065	0
296	20241212	152100	10397630	4065	4065	4065	4065	0
297	20241212	152000	10397630	4065	4065	4065	4065	0
298	20241212	151900	10397630	4065	4065	4065	4065	0
299	20241212	151800	10397630	4065	4065	4065	4065	0
300	20241212	151700	10397630	4065	4065	4065	4065	0
301	20241212	151600	10397630	4065	4065	4065	4065	0
302	20241212	151500	10397630	4065	4065	4065	4065	0
303	20241212	151400	10397630	4065	4065	4065	4065	0
304	20241212	151300	10397630	4065	4065	4065	4065	0
305	20241212	151200	10397630	4065	4065	4065	4065	0
306	20241212	151100	10397630	4065	4065	4065	4065	0
307	20241212	151000	10397630	4065	4065	4065	4065	0
308	20241212	150900	10397630	4065	4065	4065	4065	0
309	20241212	150800	10397630	4065	4065	4065	4065	1
310	20241212	150700	10393565	4065	4065	4065	4065	0
311	20241212	150600	10393565	4065	4065	4065	4065	0
312	20241212	150500	10393565	4065	4065	4065	4065	0
313	20241212	150400	10393565	4065	4065	4065	4065	1
314	20241212	150300	10389500	4065	4065	4065	4065	7
315	20241212	150200	10361045	4065	4065	4065	4065	0
316	20241212	150100	10361045	4065	4065	4065	4065	0
317	20241212	150000	10361045	4065	4065	4065	4065	1
318	20241212	145900	10356980	4065	4065	4065	4065	0
319	20241212	145800	10356980	4065	4065	4065	4065	0
320	20241212	145700	10356980	4065	4065	4065	4065	0
321	20241212	145600	10356980	4065	4065	4065	4065	1
322	20241212	145500	10352915	4065	4065	4065	4065	0
323	20241212	145400	10352915	4065	4065	4065	4065	0
324	20241212	145300	10352915	4065	4065	4065	4065	0
325	20241212	145200	10352915	4065	4065	4065	4065	1
326	20241212	145100	10348850	4065	4065	4065	4065	0
327	20241212	145000	10348850	4065	4065	4065	4065	0
328	20241212	144900	10348850	4065	4065	4065	4065	0
329	20241212	144800	10348850	4065	4065	4065	4065	1
330	20241212	144700	10344785	4065	4065	4065	4065	0
331	20241212	144600	10344785	4065	4065	4065	4065	0
332	20241212	144500	10344785	4065	4065	4065	4065	0
333	20241212	144400	10344785	4065	4065	4065	4065	1
334	20241212	144300	10340720	4065	4065	4065	4065	0
335	20241212	144200	10340720	4065	4065	4065	4065	0
336	20241212	144100	10340720	4065	4065	4065	4065	0
337	20241212	144000	10340720	4065	4065	4065	4065	1
338	20241212	143900	10336655	4065	4065	4065	4065	0
339	20241212	143800	10336655	4065	4065	4065	4065	0
340	20241212	143700	10336655	4065	4065	4065	4065	0
341	20241212	143600	10336655	4065	4060	4065	4060	148
342	20241212	143500	9735050	4060	4060	4060	4060	0
343	20241212	143400	9735050	4060	4060	4060	4060	0
344	20241212	143300	9735050	4060	4060	4060	4060	0
345	20241212	143200	9735050	4060	4060	4060	4060	1
346	20241212	143100	9730990	4060	4060	4060	4060	0
347	20241212	143000	9730990	4060	4060	4060	4060	0
348	20241212	142900	9730990	4060	4060	4060	4060	0
349	20241212	142800	9730990	4060	4060	4060	4060	1
350	20241212	142700	9726930	4060	4060	4060	4060	0
351	20241212	142600	9726930	4060	4060	4060	4060	0
352	20241212	142500	9726930	4060	4060	4060	4060	0
353	20241212	142400	9726930	4060	4060	4060	4060	1
354	20241212	142300	9722870	4060	4060	4060	4060	0
355	20241212	142200	9722870	4060	4060	4060	4060	0
356	20241212	142100	9722870	4060	4060	4060	4060	0
357	20241212	142000	9722870	4060	4060	4060	4060	1
358	20241212	141900	9718810	4060	4060	4060	4060	0
359	20241212	141800	9718810	4060	4060	4060	4060	0
360	20241212	141700	9718810	4060	4060	4060	4060	0
361	20241212	141600	9718810	4060	4060	4060	4060	1
362	20241212	141500	9714750	4060	4060	4060	4060	0
363	20241212	141400	9714750	4060	4060	4060	4060	0
364	20241212	141300	9714750	4060	4060	4060	4060	0
365	20241212	141200	9714750	4060	4060	4060	4060	1
366	20241212	141100	9710690	4060	4060	4060	4060	0
367	20241212	141000	9710690	4060	4060	4060	4060	0
368	20241212	140900	9710690	4060	4060	4060	4060	0
369	20241212	140800	9710690	4060	4060	4060	4060	2
370	20241212	140700	9702570	4060	4060	4060	4060	0
371	20241212	140600	9702570	4060	4060	4060	4060	0
372	20241212	140500	9702570	4060	4060	4060	4060	0
373	20241212	140400	9702570	4060	4060	4060	4060	2
374	20241212	140300	9694450	4060	4060	4060	4060	0
375	20241212	140200	9694450	4060	4060	4060	4060	0
376	20241212	140100	9694450	4060	4060	4060	4060	0
377	20241212	140000	9694450	4060	4060	4060	4060	2
378	20241212	135900	9686330	4060	4060	4060	4060	0
379	20241212	135800	9686330	4060	4060	4060	4060	0
380	20241212	135700	9686330	4060	4060	4060	4060	0
381	20241212	135600	9686330	4060	4060	4060	4060	2
382	20241212	135500	9678210	4055	4055	4055	4055	0
383	20241212	135400	9678210	4055	4055	4055	4055	0
384	20241212	135300	9678210	4055	4055	4055	4055	0
385	20241212	135200	9678210	4055	4055	4055	4055	2
386	20241212	135100	9670100	4050	4050	4050	4050	0
387	20241212	135000	9670100	4050	4050	4050	4050	0
388	20241212	134900	9670100	4050	4050	4050	4050	0
389	20241212	134800	9670100	4050	4050	4050	4050	0
390	20241212	134700	9670100	4050	4050	4050	4050	0
391	20241212	134600	9670100	4050	4050	4050	4050	0
392	20241212	134500	9670100	4050	4050	4050	4050	0
393	20241212	134400	9670100	4050	4050	4050	4050	0
394	20241212	134300	9670100	4050	4050	4050	4050	0
395	20241212	134200	9670100	4050	4050	4050	4050	0
396	20241212	134100	9670100	4050	4050	4050	4050	0
397	20241212	134000	9670100	4050	4050	4050	4050	0
398	20241212	133900	9670100	4050	4050	4050	4050	0
399	20241212	133800	9670100	4050	4050	4050	4050	0
400	20241212	133700	9670100	4050	4050	4050	4050	0
401	20241212	133600	9670100	4050	4050	4050	4050	0
402	20241212	133500	9670100	4050	4050	4050	4050	0
403	20241212	133400	9670100	4050	4050	4050	4050	0
404	20241212	133300	9670100	4050	4050	4050	4050	0
405	20241212	133200	9670100	4050	4050	4050	4050	0
406	20241212	133100	9670100	4050	4045	4050	4045	71
407	20241212	133000	9382875	4040	4040	4040	4040	0
408	20241212	132900	9382875	4040	4040	4040	4040	0
409	20241212	132800	9382875	4040	4040	4040	4040	0
410	20241212	132700	9382875	4040	4040	4040	4040	0
411	20241212	132600	9382875	4040	4040	4040	4040	0
412	20241212	132500	9382875	4040	4040	4040	4040	0
413	20241212	132400	9382875	4040	4040	4040	4040	0
414	20241212	132300	9382875	4040	4040	4040	4040	0
415	20241212	132200	9382875	4040	4040	4040	4040	0
416	20241212	132100	9382875	4040	4040	4040	4040	0
417	20241212	132000	9382875	4040	4040	4040	4040	0
418	20241212	131900	9382875	4040	4040	4040	4040	0
419	20241212	131800	9382875	4040	4040	4040	4040	0
420	20241212	131700	9382875	4040	4040	4040	4040	0
421	20241212	131600	9382875	4040	4040	4040	4040	0
422	20241212	131500	9382875	4040	4040	4040	4040	0
423	20241212	131400	9382875	4040	4040	4040	4040	0
424	20241212	131300	9382875	4040	4040	4040	4040	0
425	20241212	131200	9382875	4040	4040	4040	4040	0
426	20241212	131100	9382875	4040	4040	4040	4040	0
427	20241212	131000	9382875	4040	4040	4040	4040	0
428	20241212	130900	9382875	4040	4040	4040	4040	0
429	20241212	130800	9382875	4040	4040	4040	4040	0
430	20241212	130700	9382875	4040	4040	4040	4040	0
431	20241212	130600	9382875	4040	4040	4040	4040	0
432	20241212	130500	9382875	4040	4040	4040	4040	0
433	20241212	130400	9382875	4040	4040	4040	4040	299
434	20241212	130300	8174915	4040	4040	4040	4040	0
435	20241212	130200	8174915	4040	4040	4040	4040	1
436	20241212	130100	8170875	4050	4050	4050	4050	0
437	20241212	130000	8170875	4050	4050	4050	4050	1
438	20241212	125900	8166825	4055	4055	4055	4055	0
439	20241212	125800	8166825	4055	4055	4055	4055	0
440	20241212	125700	8166825	4055	4055	4055	4055	0
441	20241212	125600	8166825	4055	4055	4055	4055	0
442	20241212	125500	8166825	4055	4055	4055	4055	0
443	20241212	125400	8166825	4055	4055	4055	4055	0
444	20241212	125300	8166825	4055	4055	4055	4055	0
445	20241212	125200	8166825	4055	4055	4055	4055	0
446	20241212	125100	8166825	4055	4055	4055	4055	0
447	20241212	125000	8166825	4055	4055	4055	4055	0
448	20241212	124900	8166825	4055	4055	4055	4055	0
449	20241212	124800	8166825	4055	4055	4055	4055	0
450	20241212	124700	8166825	4055	4055	4055	4055	0
451	20241212	124600	8166825	4055	4055	4055	4055	0
452	20241212	124500	8166825	4055	4055	4055	4055	0
453	20241212	124400	8166825	4055	4055	4055	4055	0
454	20241212	124300	8166825	4055	4055	4055	4055	0
455	20241212	124200	8166825	4055	4055	4055	4055	0
456	20241212	124100	8166825	4055	4055	4055	4055	0
457	20241212	124000	8166825	4055	4055	4055	4055	0
458	20241212	123900	8166825	4055	4055	4055	4055	0
459	20241212	123800	8166825	4055	4055	4055	4055	0
460	20241212	123700	8166825	4055	4055	4055	4055	0
461	20241212	123600	8166825	4055	4055	4055	4055	0
462	20241212	123500	8166825	4055	4055	4055	4055	0
463	20241212	123400	8166825	4055	4055	4055	4055	0
464	20241212	123300	8166825	4055	4055	4055	4055	0
465	20241212	123200	8166825	4055	4055	4055	4055	0
466	20241212	123100	8166825	4055	4055	4055	4055	0
467	20241212	123000	8166825	4055	4055	4055	4055	0
468	20241212	122900	8166825	4055	4055	4055	4055	0
469	20241212	122800	8166825	4055	4055	4055	4055	0
470	20241212	122700	8166825	4055	4055	4055	4055	0
471	20241212	122600	8166825	4055	4055	4055	4055	0
472	20241212	122500	8166825	4055	4055	4055	4055	0
473	20241212	122400	8166825	4055	4055	4055	4055	0
474	20241212	122300	8166825	4055	4055	4055	4055	1173
475	20241212	122200	3410310	4050	4050	4050	4050	0
476	20241212	122100	3410310	4050	4050	4050	4050	0
477	20241212	122000	3410310	4050	4050	4050	4050	0
478	20241212	121900	3410310	4050	4050	4050	4050	0
479	20241212	121800	3410310	4050	4050	4050	4050	105
480	20241212	121700	2985060	4050	4050	4050	4050	0
481	20241212	121600	2985060	4050	4050	4050	4050	0
482	20241212	121500	2985060	4050	4050	4050	4050	0
483	20241212	121400	2985060	4050	4050	4050	4050	0
484	20241212	121300	2985060	4050	4050	4050	4050	0
485	20241212	121200	2985060	4050	4050	4050	4050	0
486	20241212	121100	2985060	4050	4050	4050	4050	0
487	20241212	121000	2985060	4050	4050	4050	4050	0
488	20241212	120900	2985060	4050	4050	4050	4050	0
489	20241212	120800	2985060	4050	4050	4050	4050	0
490	20241212	120700	2985060	4050	4050	4050	4050	0
491	20241212	120600	2985060	4050	4050	4050	4050	0
492	20241212	120500	2985060	4050	4050	4050	4050	0
493	20241212	120400	2985060	4050	4050	4050	4050	0
494	20241212	120300	2985060	4050	4050	4050	4050	0
495	20241212	120200	2985060	4050	4050	4050	4050	22
496	20241212	120100	2895960	4055	4055	4055	4055	0
497	20241212	120000	2895960	4055	4055	4055	4055	0
498	20241212	115900	2895960	4055	4055	4055	4055	0
499	20241212	115800	2895960	4055	4055	4055	4055	0
500	20241212	115700	2895960	4055	4055	4055	4055	0
501	20241212	115600	2895960	4055	4055	4055	4055	0
502	20241212	115500	2895960	4055	4055	4055	4055	0
503	20241212	115400	2895960	4055	4055	4055	4055	0
504	20241212	115300	2895960	4055	4055	4055	4055	0
505	20241212	115200	2895960	4055	4055	4055	4055	0
506	20241212	115100	2895960	4055	4055	4055	4055	0
507	20241212	115000	2895960	4055	4055	4055	4055	0
508	20241212	114900	2895960	4055	4055	4055	4055	0
509	20241212	114800	2895960	4055	4055	4055	4055	0
510	20241212	114700	2895960	4055	4055	4055	4055	0
511	20241212	114600	2895960	4055	4055	4055	4055	0
512	20241212	114500	2895960	4055	4055	4055	4055	0
513	20241212	114400	2895960	4055	4055	4055	4055	0
514	20241212	114300	2895960	4055	4055	4055	4055	0
515	20241212	114200	2895960	4055	4055	4055	4055	0
516	20241212	114100	2895960	4055	4055	4055	4055	0
517	20241212	114000	2895960	4055	4055	4055	4055	0
518	20241212	113900	2895960	4055	4055	4055	4055	0
519	20241212	113800	2895960	4055	4055	4055	4055	0
520	20241212	113700	2895960	4055	4055	4055	4055	0
521	20241212	113600	2895960	4055	4055	4055	4055	0
522	20241212	113500	2895960	4055	4055	4055	4055	0
523	20241212	113400	2895960	4055	4055	4055	4055	0
524	20241212	113300	2895960	4055	4055	4055	4055	0
525	20241212	113200	2895960	4055	4055	4055	4055	0
526	20241212	113100	2895960	4055	4055	4055	4055	0
527	20241212	113000	2895960	4055	4055	4055	4055	0
528	20241212	112900	2895960	4055	4055	4055	4055	0
529	20241212	112800	2895960	4055	4055	4055	4055	0
530	20241212	112700	2895960	4055	4055	4055	4055	0
531	20241212	112600	2895960	4055	4055	4055	4055	0
532	20241212	112500	2895960	4055	4055	4055	4055	0
533	20241212	112400	2895960	4055	4055	4055	4055	0
534	20241212	112300	2895960	4055	4055	4055	4055	0
535	20241212	112200	2895960	4055	4055	4055	4055	0
536	20241212	112100	2895960	4055	4055	4055	4055	0
537	20241212	112000	2895960	4055	4055	4055	4055	0
538	20241212	111900	2895960	4055	4055	4055	4055	0
539	20241212	111800	2895960	4055	4055	4055	4055	0
540	20241212	111700	2895960	4055	4055	4055	4055	0
541	20241212	111600	2895960	4055	4055	4055	4055	0
542	20241212	111500	2895960	4055	4055	4055	4055	0
543	20241212	111400	2895960	4055	4055	4055	4055	0
544	20241212	111300	2895960	4055	4055	4055	4055	0
545	20241212	111200	2895960	4055	4055	4055	4055	0
546	20241212	111100	2895960	4055	4055	4055	4055	108
547	20241212	111000	2458020	4065	4065	4065	4065	0
548	20241212	110900	2458020	4065	4065	4065	4065	0
549	20241212	110800	2458020	4065	4065	4065	4065	0
550	20241212	110700	2458020	4065	4065	4065	4065	0
551	20241212	110600	2458020	4065	4065	4065	4065	0
552	20241212	110500	2458020	4065	4065	4065	4065	0
553	20241212	110400	2458020	4065	4065	4065	4065	0
554	20241212	110300	2458020	4065	4065	4065	4065	0
555	20241212	110200	2458020	4065	4065	4065	4065	0
556	20241212	110100	2458020	4065	4065	4065	4065	0
557	20241212	110000	2458020	4065	4065	4065	4065	0
558	20241212	105900	2458020	4065	4065	4065	4065	0
559	20241212	105800	2458020	4065	4065	4065	4065	0
560	20241212	105700	2458020	4065	4065	4065	4065	0
561	20241212	105600	2458020	4065	4065	4065	4065	0
562	20241212	105500	2458020	4065	4065	4065	4065	0
563	20241212	105400	2458020	4065	4065	4065	4065	0
564	20241212	105300	2458020	4065	4065	4065	4065	0
565	20241212	105200	2458020	4065	4065	4065	4065	0
566	20241212	105100	2458020	4065	4065	4065	4065	0
567	20241212	105000	2458020	4065	4065	4065	4065	0
568	20241212	104900	2458020	4065	4065	4065	4065	0
569	20241212	104800	2458020	4065	4065	4065	4065	0
570	20241212	104700	2458020	4065	4065	4065	4065	0
571	20241212	104600	2458020	4065	4065	4065	4065	0
572	20241212	104500	2458020	4065	4065	4065	4065	1
573	20241212	104400	2453955	4065	4065	4065	4065	0
574	20241212	104300	2453955	4065	4065	4065	4065	6
575	20241212	104200	2429565	4070	4070	4070	4070	0
576	20241212	104100	2429565	4070	4070	4070	4070	0
577	20241212	104000	2429565	4070	4070	4070	4070	0
578	20241212	103900	2429565	4070	4070	4070	4070	0
579	20241212	103800	2429565	4070	4070	4070	4070	0
580	20241212	103700	2429565	4070	4070	4070	4070	0
581	20241212	103600	2429565	4070	4070	4070	4070	0
582	20241212	103500	2429565	4070	4070	4070	4070	0
583	20241212	103400	2429565	4070	4070	4070	4070	0
584	20241212	103300	2429565	4070	4070	4070	4070	0
585	20241212	103200	2429565	4070	4070	4070	4070	0
586	20241212	103100	2429565	4070	4070	4070	4070	0
587	20241212	103000	2429565	4070	4070	4070	4070	0
588	20241212	102900	2429565	4070	4070	4070	4070	0
589	20241212	102800	2429565	4070	4070	4070	4070	0
590	20241212	102700	2429565	4070	4070	4070	4070	0
591	20241212	102600	2429565	4070	4070	4070	4070	0
592	20241212	102500	2429565	4070	4070	4070	4070	0
593	20241212	102400	2429565	4070	4070	4070	4070	0
594	20241212	102300	2429565	4070	4070	4070	4070	0
595	20241212	102200	2429565	4070	4070	4070	4070	0
596	20241212	102100	2429565	4070	4070	4070	4070	0
597	20241212	102000	2429565	4070	4070	4070	4070	4
598	20241212	101900	2413285	4070	4070	4070	4070	0
599	20241212	101800	2413285	4070	4070	4070	4070	0
600	20241212	101700	2413285	4070	4070	4070	4070	0
601	20241212	101600	2413285	4070	4070	4070	4070	22
602	20241212	101500	2323745	4070	4070	4070	4070	0
603	20241212	101400	2323745	4070	4070	4070	4070	0
604	20241212	101300	2323745	4070	4070	4070	4070	0
605	20241212	101200	2323745	4070	4070	4070	4070	0
606	20241212	101100	2323745	4070	4070	4070	4070	0
607	20241212	101000	2323745	4070	4070	4070	4070	0
608	20241212	100900	2323745	4070	4070	4070	4070	0
609	20241212	100800	2323745	4070	4070	4070	4070	0
610	20241212	100700	2323745	4070	4070	4070	4070	0
611	20241212	100600	2323745	4070	4070	4070	4070	0
612	20241212	100500	2323745	4070	4070	4070	4070	0
613	20241212	100400	2323745	4070	4070	4070	4070	0
614	20241212	100300	2323745	4070	4070	4070	4070	0
615	20241212	100200	2323745	4070	4070	4070	4070	0
616	20241212	100100	2323745	4070	4070	4070	4070	0
617	20241212	100000	2323745	4070	4070	4070	4070	0
618	20241212	095900	2323745	4070	4070	4070	4070	0
619	20241212	095800	2323745	4070	4070	4070	4070	0
620	20241212	095700	2323745	4070	4070	4070	4070	0
621	20241212	095600	2323745	4070	4070	4070	4070	0
622	20241212	095500	2323745	4070	4070	4070	4070	0
623	20241212	095400	2323745	4070	4070	4070	4070	0
624	20241212	095300	2323745	4070	4070	4070	4070	0
625	20241212	095200	2323745	4070	4070	4070	4070	0
626	20241212	095100	2323745	4070	4070	4070	4070	0
627	20241212	095000	2323745	4070	4070	4070	4070	0
628	20241212	094900	2323745	4070	4070	4070	4070	0
629	20241212	094800	2323745	4070	4070	4070	4070	0
630	20241212	094700	2323745	4070	4070	4070	4070	0
631	20241212	094600	2323745	4070	4070	4070	4070	0
632	20241212	094500	2323745	4070	4070	4070	4070	0
633	20241212	094400	2323745	4070	4070	4070	4070	0
634	20241212	094300	2323745	4070	4070	4070	4070	0
635	20241212	094200	2323745	4070	4070	4070	4070	0
636	20241212	094100	2323745	4070	4070	4070	4070	0
637	20241212	094000	2323745	4070	4070	4070	4070	24
638	20241212	093900	2226065	4065	4065	4065	4065	0
639	20241212	093800	2226065	4065	4065	4065	4065	5
640	20241212	093700	2205740	4065	4065	4065	4065	0
641	20241212	093600	2205740	4065	4060	4065	4060	114
642	20241212	093500	1742405	4065	4065	4065	4065	0
643	20241212	093400	1742405	4065	4065	4065	4065	0
644	20241212	093300	1742405	4065	4065	4065	4065	0
645	20241212	093200	1742405	4065	4065	4065	4065	1
646	20241212	093100	1738340	4025	4025	4025	4025	0
647	20241212	093000	1738340	4025	4025	4025	4025	20
648	20241212	092900	1657840	4020	4020	4020	4020	0
649	20241212	092800	1657840	4020	4075	4075	4020	313
650	20241212	092700	388575	4080	4080	4080	4080	0
651	20241212	092600	388575	4080	4080	4080	4080	0
652	20241212	092500	388575	4080	4080	4080	4080	25
653	20241212	092400	286575	4080	4080	4080	4080	0
654	20241212	092300	286575	4080	4080	4080	4080	0
655	20241212	092200	286575	4080	4080	4080	4080	0
656	20241212	092100	286575	4080	4080	4080	4080	0
657	20241212	092000	286575	4080	4080	4080	4080	0
658	20241212	091900	286575	4080	4080	4080	4080	0
659	20241212	091800	286575	4080	4080	4080	4080	0
660	20241212	091700	286575	4080	4080	4080	4080	0
661	20241212	091600	286575	4080	4080	4080	4080	0
662	20241212	091500	286575	4080	4080	4080	4080	0
663	20241212	091400	286575	4080	4080	4080	4080	0
664	20241212	091300	286575	4080	4080	4080	4080	5
665	20241212	091200	266175	4100	4100	4100	4100	0
666	20241212	091100	266175	4100	4100	4100	4100	0
667	20241212	091000	266175	4100	4100	4100	4100	0
668	20241212	090900	266175	4100	4100	4100	4100	0
669	20241212	090800	266175	4100	4100	4100	4100	0
670	20241212	090700	266175	4100	4100	4100	4100	0
671	20241212	090600	266175	4100	4100	4100	4100	0
672	20241212	090500	266175	4100	4100	4100	4100	0
673	20241212	090400	266175	4100	4100	4100	4100	0
674	20241212	090300	266175	4100	4100	4100	4100	0
675	20241212	090200	266175	4100	4100	4100	4100	0
676	20241212	090100	266175	4100	4100	4100	4100	0
677	20241212	090000	266175	4100	4075	4100	4075	65