KissMeData/318000/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211000	79549160	4655	4655	4655	4655	961
3	20241213	210900	79549160	4655	4655	4655	4655	0
4	20241213	210800	79549160	4655	4655	4655	4655	0
5	20241213	210700	79549160	4655	4655	4655	4655	0
6	20241213	210600	79549160	4655	4655	4655	4655	0
7	20241213	210500	79549160	4655	4655	4655	4655	0
8	20241213	210400	79549160	4655	4655	4655	4655	0
9	20241213	210300	79549160	4655	4655	4655	4655	0
10	20241213	210200	79549160	4655	4655	4655	4655	0
11	20241213	210100	79549160	4655	4655	4655	4655	0
12	20241213	210000	79549160	4655	4655	4655	4655	0
13	20241213	205900	79549160	4655	4655	4655	4655	0
14	20241213	205800	79549160	4655	4655	4655	4655	0
15	20241213	205700	79549160	4655	4655	4655	4655	0
16	20241213	205600	79549160	4655	4655	4655	4655	0
17	20241213	205500	79549160	4655	4655	4655	4655	0
18	20241213	205400	79549160	4655	4655	4655	4655	0
19	20241213	205300	79549160	4655	4655	4655	4655	0
20	20241213	205200	79549160	4655	4655	4655	4655	0
21	20241213	205100	79549160	4655	4655	4655	4655	0
22	20241213	205000	79549160	4655	4655	4655	4655	0
23	20241213	204900	79549160	4655	4655	4655	4655	0
24	20241213	204800	79549160	4655	4655	4655	4655	0
25	20241213	204700	79549160	4655	4655	4655	4655	0
26	20241213	204600	79549160	4655	4655	4655	4655	0
27	20241213	204500	79549160	4655	4655	4655	4655	0
28	20241213	204400	79549160	4655	4655	4655	4655	0
29	20241213	204300	79549160	4655	4655	4655	4655	0
30	20241213	204200	79549160	4655	4655	4655	4655	0
31	20241213	204100	79549160	4655	4655	4655	4655	0
32	20241213	204000	79549160	4655	4655	4655	4655	961
33	20241213	203900	79549160	4655	4655	4655	4655	0
34	20241213	203800	79549160	4655	4655	4655	4655	0
35	20241213	203700	79549160	4655	4655	4655	4655	0
36	20241213	203600	79549160	4655	4655	4655	4655	0
37	20241213	203500	79549160	4655	4655	4655	4655	0
38	20241213	203400	79549160	4655	4655	4655	4655	0
39	20241213	203300	79549160	4655	4655	4655	4655	0
40	20241213	203200	79549160	4655	4655	4655	4655	0
41	20241213	203100	79549160	4655	4655	4655	4655	0
42	20241213	203000	79549160	4655	4655	4655	4655	0
43	20241213	202900	79549160	4655	4655	4655	4655	0
44	20241213	202800	79549160	4655	4655	4655	4655	0
45	20241213	202700	79549160	4655	4655	4655	4655	0
46	20241213	202600	79549160	4655	4655	4655	4655	0
47	20241213	202500	79549160	4655	4655	4655	4655	0
48	20241213	202400	79549160	4655	4655	4655	4655	0
49	20241213	202300	79549160	4655	4655	4655	4655	0
50	20241213	202200	79549160	4655	4655	4655	4655	0
51	20241213	202100	79549160	4655	4655	4655	4655	0
52	20241213	202000	79549160	4655	4655	4655	4655	0
53	20241213	201900	79549160	4655	4655	4655	4655	0
54	20241213	201800	79549160	4655	4655	4655	4655	0
55	20241213	201700	79549160	4655	4655	4655	4655	0
56	20241213	201600	79549160	4655	4655	4655	4655	0
57	20241213	201500	79549160	4655	4655	4655	4655	0
58	20241213	201400	79549160	4655	4655	4655	4655	0
59	20241213	201300	79549160	4655	4655	4655	4655	0
60	20241213	201200	79549160	4655	4655	4655	4655	0
61	20241213	201100	79549160	4655	4655	4655	4655	0
62	20241213	201000	79549160	4655	4655	4655	4655	961
63	20241213	200900	79549160	4655	4655	4655	4655	0
64	20241213	200800	79549160	4655	4655	4655	4655	0
65	20241213	200700	79549160	4655	4655	4655	4655	0
66	20241213	200600	79549160	4655	4655	4655	4655	0
67	20241213	200500	79549160	4655	4655	4655	4655	0
68	20241213	200400	79549160	4655	4655	4655	4655	0
69	20241213	200300	79549160	4655	4655	4655	4655	0
70	20241213	200200	79549160	4655	4655	4655	4655	0
71	20241213	200100	79549160	4655	4655	4655	4655	0
72	20241213	200000	79549160	4655	4655	4655	4655	0
73	20241213	195900	79549160	4655	4655	4655	4655	0
74	20241213	195800	79549160	4655	4655	4655	4655	0
75	20241213	195700	79549160	4655	4655	4655	4655	0
76	20241213	195600	79549160	4655	4655	4655	4655	0
77	20241213	195500	79549160	4655	4655	4655	4655	0
78	20241213	195400	79549160	4655	4655	4655	4655	0
79	20241213	195300	79549160	4655	4655	4655	4655	0
80	20241213	195200	79549160	4655	4655	4655	4655	0
81	20241213	195100	79549160	4655	4655	4655	4655	0
82	20241213	195000	79549160	4655	4655	4655	4655	0
83	20241213	194900	79549160	4655	4655	4655	4655	0
84	20241213	194800	79549160	4655	4655	4655	4655	0
85	20241213	194700	79549160	4655	4655	4655	4655	0
86	20241213	194600	79549160	4655	4655	4655	4655	0
87	20241213	194500	79549160	4655	4655	4655	4655	0
88	20241213	194400	79549160	4655	4655	4655	4655	0
89	20241213	194300	79549160	4655	4655	4655	4655	0
90	20241213	194200	79549160	4655	4655	4655	4655	0
91	20241213	194100	79549160	4655	4655	4655	4655	0
92	20241213	194000	79549160	4655	4655	4655	4655	961
93	20241213	193900	79549160	4655	4655	4655	4655	0
94	20241213	193800	79549160	4655	4655	4655	4655	0
95	20241213	193700	79549160	4655	4655	4655	4655	0
96	20241213	193600	79549160	4655	4655	4655	4655	0
97	20241213	193500	79549160	4655	4655	4655	4655	0
98	20241213	193400	79549160	4655	4655	4655	4655	0
99	20241213	193300	79549160	4655	4655	4655	4655	0
100	20241213	193200	79549160	4655	4655	4655	4655	0
101	20241213	193100	79549160	4655	4655	4655	4655	0
102	20241213	193000	79549160	4655	4655	4655	4655	0
103	20241213	192900	79549160	4655	4655	4655	4655	0
104	20241213	192800	79549160	4655	4655	4655	4655	0
105	20241213	192700	79549160	4655	4655	4655	4655	0
106	20241213	192600	79549160	4655	4655	4655	4655	0
107	20241213	192500	79549160	4655	4655	4655	4655	0
108	20241213	192400	79549160	4655	4655	4655	4655	0
109	20241213	192300	79549160	4655	4655	4655	4655	0
110	20241213	192200	79549160	4655	4655	4655	4655	0
111	20241213	192100	79549160	4655	4655	4655	4655	0
112	20241213	192000	79549160	4655	4655	4655	4655	0
113	20241213	191900	79549160	4655	4655	4655	4655	0
114	20241213	191800	79549160	4655	4655	4655	4655	0
115	20241213	191700	79549160	4655	4655	4655	4655	0
116	20241213	191600	79549160	4655	4655	4655	4655	0
117	20241213	191500	79549160	4655	4655	4655	4655	0
118	20241213	191400	79549160	4655	4655	4655	4655	0
119	20241213	191300	79549160	4655	4655	4655	4655	0
120	20241213	191200	79549160	4655	4655	4655	4655	0
121	20241213	191100	79549160	4655	4655	4655	4655	0
122	20241213	191000	79549160	4655	4655	4655	4655	961
123	20241213	190900	79549160	4655	4655	4655	4655	0
124	20241213	190800	79549160	4655	4655	4655	4655	0
125	20241213	190700	79549160	4655	4655	4655	4655	0
126	20241213	190600	79549160	4655	4655	4655	4655	0
127	20241213	190500	79549160	4655	4655	4655	4655	0
128	20241213	190400	79549160	4655	4655	4655	4655	0
129	20241213	190300	79549160	4655	4655	4655	4655	0
130	20241213	190200	79549160	4655	4655	4655	4655	0
131	20241213	190100	79549160	4655	4655	4655	4655	0
132	20241213	190000	79549160	4655	4655	4655	4655	0
133	20241213	185900	79549160	4655	4655	4655	4655	0
134	20241213	185800	79549160	4655	4655	4655	4655	0
135	20241213	185700	79549160	4655	4655	4655	4655	0
136	20241213	185600	79549160	4655	4655	4655	4655	0
137	20241213	185500	79549160	4655	4655	4655	4655	0
138	20241213	185400	79549160	4655	4655	4655	4655	0
139	20241213	185300	79549160	4655	4655	4655	4655	0
140	20241213	185200	79549160	4655	4655	4655	4655	0
141	20241213	185100	79549160	4655	4655	4655	4655	0
142	20241213	185000	79549160	4655	4655	4655	4655	0
143	20241213	184900	79549160	4655	4655	4655	4655	0
144	20241213	184800	79549160	4655	4655	4655	4655	0
145	20241213	184700	79549160	4655	4655	4655	4655	0
146	20241213	184600	79549160	4655	4655	4655	4655	0
147	20241213	184500	79549160	4655	4655	4655	4655	0
148	20241213	184400	79549160	4655	4655	4655	4655	0
149	20241213	184300	79549160	4655	4655	4655	4655	0
150	20241213	184200	79549160	4655	4655	4655	4655	0
151	20241213	184100	79549160	4655	4655	4655	4655	0
152	20241213	184000	79549160	4655	4655	4655	4655	961
153	20241213	183900	79549160	4655	4655	4655	4655	0
154	20241213	183800	79549160	4655	4655	4655	4655	0
155	20241213	183700	79549160	4655	4655	4655	4655	0
156	20241213	183600	79549160	4655	4655	4655	4655	0
157	20241213	183500	79549160	4655	4655	4655	4655	0
158	20241213	183400	79549160	4655	4655	4655	4655	0
159	20241213	183300	79549160	4655	4655	4655	4655	0
160	20241213	183200	79549160	4655	4655	4655	4655	0
161	20241213	183100	79549160	4655	4655	4655	4655	0
162	20241213	183000	79549160	4655	4655	4655	4655	0
163	20241213	182900	79549160	4655	4655	4655	4655	0
164	20241213	182800	79549160	4655	4655	4655	4655	0
165	20241213	182700	79549160	4655	4655	4655	4655	0
166	20241213	182600	79549160	4655	4655	4655	4655	0
167	20241213	182500	79549160	4655	4655	4655	4655	0
168	20241213	182400	79549160	4655	4655	4655	4655	0
169	20241213	182300	79549160	4655	4655	4655	4655	0
170	20241213	182200	79549160	4655	4655	4655	4655	0
171	20241213	182100	79549160	4655	4655	4655	4655	0
172	20241213	182000	79549160	4655	4655	4655	4655	0
173	20241213	181900	79549160	4655	4655	4655	4655	0
174	20241213	181800	79549160	4655	4655	4655	4655	0
175	20241213	181700	79549160	4655	4655	4655	4655	0
176	20241213	181600	79549160	4655	4655	4655	4655	0
177	20241213	181500	79549160	4655	4655	4655	4655	0
178	20241213	181400	79549160	4655	4655	4655	4655	0
179	20241213	181300	79549160	4655	4655	4655	4655	0
180	20241213	181200	79549160	4655	4655	4655	4655	0
181	20241213	181100	79549160	4655	4655	4655	4655	0
182	20241213	181000	79549160	4655	4655	4655	4655	961
183	20241213	180900	79549160	4655	4655	4655	4655	0
184	20241213	180800	79549160	4655	4655	4655	4655	0
185	20241213	180700	79549160	4655	4655	4655	4655	0
186	20241213	180600	79549160	4655	4655	4655	4655	0
187	20241213	180500	79549160	4655	4655	4655	4655	0
188	20241213	180400	79549160	4655	4655	4655	4655	0
189	20241213	180300	79549160	4655	4655	4655	4655	0
190	20241213	180200	79549160	4655	4655	4655	4655	0
191	20241213	180100	79549160	4655	4655	4655	4655	0
192	20241213	180000	79549160	4655	4655	4655	4655	0
193	20241213	175900	79549160	4655	4655	4655	4655	0
194	20241213	175800	79549160	4655	4655	4655	4655	0
195	20241213	175700	79549160	4655	4655	4655	4655	0
196	20241213	175600	79549160	4655	4655	4655	4655	0
197	20241213	175500	79549160	4655	4655	4655	4655	0
198	20241213	175400	79549160	4655	4655	4655	4655	0
199	20241213	175300	79549160	4655	4655	4655	4655	0
200	20241213	175200	79549160	4655	4655	4655	4655	0
201	20241213	175100	79549160	4655	4655	4655	4655	0
202	20241213	175000	79549160	4655	4655	4655	4655	0
203	20241213	174900	79549160	4655	4655	4655	4655	0
204	20241213	174800	79549160	4655	4655	4655	4655	0
205	20241213	174700	79549160	4655	4655	4655	4655	0
206	20241213	174600	79549160	4655	4655	4655	4655	0
207	20241213	174500	79549160	4655	4655	4655	4655	0
208	20241213	174400	79549160	4655	4655	4655	4655	0
209	20241213	174300	79549160	4655	4655	4655	4655	0
210	20241213	174200	79549160	4655	4655	4655	4655	0
211	20241213	174100	79549160	4655	4655	4655	4655	0
212	20241213	174000	79549160	4655	4655	4655	4655	961
213	20241213	173900	79549160	4655	4655	4655	4655	0
214	20241213	173800	79549160	4655	4655	4655	4655	0
215	20241213	173700	79549160	4655	4655	4655	4655	0
216	20241213	173600	79549160	4655	4655	4655	4655	0
217	20241213	173500	79549160	4655	4655	4655	4655	0
218	20241213	173400	79549160	4655	4655	4655	4655	0
219	20241213	173300	79549160	4655	4655	4655	4655	0
220	20241213	173200	79549160	4655	4655	4655	4655	0
221	20241213	173100	79549160	4655	4655	4655	4655	0
222	20241213	173000	79549160	4655	4655	4655	4655	0
223	20241213	172900	79549160	4655	4655	4655	4655	0
224	20241213	172800	79549160	4655	4655	4655	4655	0
225	20241213	172700	79549160	4655	4655	4655	4655	0
226	20241213	172600	79549160	4655	4655	4655	4655	0
227	20241213	172500	79549160	4655	4655	4655	4655	0
228	20241213	172400	79549160	4655	4655	4655	4655	0
229	20241213	172300	79549160	4655	4655	4655	4655	0
230	20241213	172200	79549160	4655	4655	4655	4655	0
231	20241213	172100	79549160	4655	4655	4655	4655	0
232	20241213	172000	79549160	4655	4655	4655	4655	0
233	20241213	171900	79549160	4655	4655	4655	4655	0
234	20241213	171800	79549160	4655	4655	4655	4655	0
235	20241213	171700	79549160	4655	4655	4655	4655	0
236	20241213	171600	79549160	4655	4655	4655	4655	0
237	20241213	171500	79549160	4655	4655	4655	4655	0
238	20241213	171400	79549160	4655	4655	4655	4655	0
239	20241213	171300	79549160	4655	4655	4655	4655	0
240	20241213	171200	79549160	4655	4655	4655	4655	0
241	20241213	171100	79549160	4655	4655	4655	4655	0
242	20241213	171000	79549160	4655	4655	4655	4655	961
243	20241213	170900	79549160	4655	4655	4655	4655	0
244	20241213	170800	79549160	4655	4655	4655	4655	0
245	20241213	170700	79549160	4655	4655	4655	4655	0
246	20241213	170600	79549160	4655	4655	4655	4655	0
247	20241213	170500	79549160	4655	4655	4655	4655	0
248	20241213	170400	79549160	4655	4655	4655	4655	0
249	20241213	170300	79549160	4655	4655	4655	4655	0
250	20241213	170200	79549160	4655	4655	4655	4655	0
251	20241213	170100	79549160	4655	4655	4655	4655	0
252	20241213	170000	79549160	4655	4655	4655	4655	0
253	20241213	165900	79549160	4655	4655	4655	4655	0
254	20241213	165800	79549160	4655	4655	4655	4655	0
255	20241213	165700	79549160	4655	4655	4655	4655	0
256	20241213	165600	79549160	4655	4655	4655	4655	0
257	20241213	165500	79549160	4655	4655	4655	4655	0
258	20241213	165400	79549160	4655	4655	4655	4655	0
259	20241213	165300	79549160	4655	4655	4655	4655	0
260	20241213	165200	79549160	4655	4655	4655	4655	0
261	20241213	165100	79549160	4655	4655	4655	4655	0
262	20241213	165000	79549160	4655	4655	4655	4655	0
263	20241213	164900	79549160	4655	4655	4655	4655	0
264	20241213	164800	79549160	4655	4655	4655	4655	0
265	20241213	164700	79549160	4655	4655	4655	4655	0
266	20241213	164600	79549160	4655	4655	4655	4655	0
267	20241213	164500	79549160	4655	4655	4655	4655	0
268	20241213	164400	79549160	4655	4655	4655	4655	0
269	20241213	164300	79549160	4655	4655	4655	4655	0
270	20241213	164200	79549160	4655	4655	4655	4655	0
271	20241213	164100	79549160	4655	4655	4655	4655	0
272	20241213	164000	79549160	4655	4655	4655	4655	961
273	20241213	163900	79549160	4655	4655	4655	4655	0
274	20241213	163800	79549160	4655	4655	4655	4655	0
275	20241213	163700	79549160	4655	4655	4655	4655	0
276	20241213	163600	79549160	4655	4655	4655	4655	0
277	20241213	163500	79549160	4655	4655	4655	4655	0
278	20241213	163400	79549160	4655	4655	4655	4655	0
279	20241213	163300	79549160	4655	4655	4655	4655	0
280	20241213	163200	79549160	4655	4655	4655	4655	0
281	20241213	163100	79549160	4655	4655	4655	4655	0
282	20241213	163000	79549160	4655	4655	4655	4655	0
283	20241213	162900	79549160	4655	4655	4655	4655	0
284	20241213	162800	79549160	4655	4655	4655	4655	0
285	20241213	162700	79549160	4655	4655	4655	4655	0
286	20241213	162600	79549160	4655	4655	4655	4655	0
287	20241213	162500	79549160	4655	4655	4655	4655	0
288	20241213	162400	79549160	4655	4655	4655	4655	0
289	20241213	162300	79549160	4655	4655	4655	4655	0
290	20241213	162200	79549160	4655	4655	4655	4655	0
291	20241213	162100	79549160	4655	4655	4655	4655	0
292	20241213	162000	79549160	4655	4655	4655	4655	0
293	20241213	161900	79549160	4655	4655	4655	4655	0
294	20241213	161800	79549160	4655	4655	4655	4655	0
295	20241213	161700	79549160	4655	4655	4655	4655	0
296	20241213	161600	79549160	4655	4655	4655	4655	0
297	20241213	161500	79549160	4655	4655	4655	4655	0
298	20241213	161400	79549160	4655	4655	4655	4655	0
299	20241213	161300	79549160	4655	4655	4655	4655	0
300	20241213	161200	79549160	4655	4655	4655	4655	0
301	20241213	161100	79549160	4655	4655	4655	4655	0
302	20241213	161000	79549160	4655	4655	4655	4655	961
303	20241213	160900	79549160	4655	4655	4655	4655	0
304	20241213	160800	79549160	4655	4655	4655	4655	0
305	20241213	160700	79549160	4655	4655	4655	4655	0
306	20241213	160600	79549160	4655	4655	4655	4655	0
307	20241213	160500	79549160	4655	4655	4655	4655	0
308	20241213	160400	79549160	4655	4655	4655	4655	0
309	20241213	160300	79549160	4655	4655	4655	4655	0
310	20241213	160200	79549160	4655	4655	4655	4655	0
311	20241213	160100	79549160	4655	4655	4655	4655	0
312	20241213	160000	79549160	4655	4655	4655	4655	0
313	20241213	155900	79549160	4655	4655	4655	4655	0
314	20241213	155800	79549160	4655	4655	4655	4655	0
315	20241213	155700	79549160	4655	4655	4655	4655	0
316	20241213	155600	79549160	4655	4655	4655	4655	0
317	20241213	155500	79549160	4655	4655	4655	4655	0
318	20241213	155400	79549160	4655	4655	4655	4655	0
319	20241213	155300	79549160	4655	4655	4655	4655	0
320	20241213	155200	79549160	4655	4655	4655	4655	0
321	20241213	155100	79549160	4655	4655	4655	4655	0
322	20241213	155000	79549160	4655	4655	4655	4655	0
323	20241213	154900	79549160	4655	4655	4655	4655	0
324	20241213	154800	79549160	4655	4655	4655	4655	0
325	20241213	154700	79549160	4655	4655	4655	4655	0
326	20241213	154600	79549160	4655	4655	4655	4655	0
327	20241213	154500	79549160	4655	4655	4655	4655	0
328	20241213	154400	79549160	4655	4655	4655	4655	0
329	20241213	154300	79549160	4655	4655	4655	4655	0
330	20241213	154200	79549160	4655	4655	4655	4655	0
331	20241213	154100	79549160	4655	4655	4655	4655	0
332	20241213	154000	79549160	4655	4655	4655	4655	961
333	20241213	153900	79549160	4655	4655	4655	4655	0
334	20241213	153800	79549160	4655	4655	4655	4655	0
335	20241213	153700	79549160	4655	4655	4655	4655	0
336	20241213	153600	79549160	4655	4655	4655	4655	0
337	20241213	153500	79549160	4655	4655	4655	4655	0
338	20241213	153400	79549160	4655	4655	4655	4655	0
339	20241213	153300	79549160	4655	4655	4655	4655	0
340	20241213	153200	79549160	4655	4655	4655	4655	0
341	20241213	153100	79549160	4655	4655	4655	4655	0
342	20241213	153000	79549160	4655	4655	4655	4655	961
343	20241213	152900	75075705	4665	4665	4665	4665	0
344	20241213	152800	75075705	4665	4665	4665	4665	0
345	20241213	152700	75075705	4665	4665	4665	4665	0
346	20241213	152600	75075705	4665	4665	4665	4665	0
347	20241213	152500	75075705	4665	4665	4665	4665	0
348	20241213	152400	75075705	4665	4665	4665	4665	0
349	20241213	152300	75075705	4665	4665	4665	4665	0
350	20241213	152200	75075705	4665	4665	4665	4665	0
351	20241213	152100	75075705	4665	4665	4665	4665	0
352	20241213	152000	75075705	4665	4665	4665	4665	0
353	20241213	151900	75075705	4665	4665	4695	4665	249
354	20241213	151800	73907730	4665	4700	4700	4655	390
355	20241213	151700	72086505	4700	4690	4700	4690	48
356	20241213	151600	71861145	4690	4690	4690	4690	41
357	20241213	151500	71668855	4690	4690	4690	4690	32
358	20241213	151400	71518775	4690	4690	4690	4690	23
359	20241213	151300	71410905	4690	4690	4690	4690	3
360	20241213	151200	71396835	4690	4670	4690	4670	49
361	20241213	151100	71167045	4670	4670	4670	4670	0
362	20241213	151000	71167045	4670	4670	4670	4670	0
363	20241213	150900	71167045	4670	4670	4670	4670	17
364	20241213	150800	71087655	4690	4690	4690	4690	19
365	20241213	150700	70998545	4690	4690	4690	4690	0
366	20241213	150600	70998545	4690	4690	4690	4690	0
367	20241213	150500	70998545	4690	4690	4690	4690	0
368	20241213	150400	70998545	4690	4690	4690	4690	1
369	20241213	150300	70993855	4690	4690	4690	4690	10
370	20241213	150200	70946955	4690	4690	4690	4690	17
371	20241213	150100	70867225	4670	4670	4670	4670	0
372	20241213	150000	70867225	4670	4670	4670	4670	0
373	20241213	145900	70867225	4670	4670	4670	4670	0
374	20241213	145800	70867225	4670	4670	4670	4670	0
375	20241213	145700	70867225	4670	4675	4675	4670	115
376	20241213	145600	70329625	4675	4675	4675	4675	0
377	20241213	145500	70329625	4675	4675	4675	4675	0
378	20241213	145400	70329625	4675	4675	4675	4675	0
379	20241213	145300	70329625	4675	4685	4685	4675	690
380	20241213	145200	67099845	4690	4690	4690	4690	0
381	20241213	145100	67099845	4690	4690	4690	4690	21
382	20241213	145000	67001355	4690	4690	4690	4690	0
383	20241213	144900	67001355	4690	4690	4690	4690	0
384	20241213	144800	67001355	4690	4690	4690	4690	35
385	20241213	144700	66837205	4690	4690	4690	4690	0
386	20241213	144600	66837205	4690	4690	4690	4690	0
387	20241213	144500	66837205	4690	4690	4690	4690	0
388	20241213	144400	66837205	4690	4690	4690	4690	0
389	20241213	144300	66837205	4690	4690	4690	4690	0
390	20241213	144200	66837205	4690	4690	4690	4690	0
391	20241213	144100	66837205	4690	4690	4690	4690	1
392	20241213	144000	66832515	4685	4685	4685	4685	149
393	20241213	143900	66134450	4690	4690	4690	4690	0
394	20241213	143800	66134450	4690	4690	4690	4685	408
395	20241213	143700	64222735	4690	4690	4690	4690	6
396	20241213	143600	64194595	4690	4690	4690	4690	0
397	20241213	143500	64194595	4690	4690	4690	4690	0
398	20241213	143400	64194595	4690	4690	4690	4690	0
399	20241213	143300	64194595	4690	4690	4690	4690	0
400	20241213	143200	64194595	4690	4690	4690	4690	50
401	20241213	143100	63960095	4690	4690	4690	4690	0
402	20241213	143000	63960095	4690	4690	4690	4690	0
403	20241213	142900	63960095	4690	4690	4690	4690	0
404	20241213	142800	63960095	4690	4690	4690	4690	0
405	20241213	142700	63960095	4690	4690	4690	4690	23
406	20241213	142600	63852225	4690	4695	4695	4690	426
407	20241213	142500	61853195	4700	4700	4700	4700	0
408	20241213	142400	61853195	4700	4700	4700	4700	0
409	20241213	142300	61853195	4700	4700	4700	4700	0
410	20241213	142200	61853195	4700	4700	4700	4700	0
411	20241213	142100	61853195	4700	4700	4700	4700	0
412	20241213	142000	61853195	4700	4700	4700	4700	100
413	20241213	141900	61383195	4700	4700	4700	4700	0
414	20241213	141800	61383195	4700	4700	4700	4700	0
415	20241213	141700	61383195	4700	4700	4700	4700	7
416	20241213	141600	61350295	4700	4700	4700	4700	0
417	20241213	141500	61350295	4700	4700	4700	4700	0
418	20241213	141400	61350295	4700	4700	4700	4700	0
419	20241213	141300	61350295	4700	4700	4700	4700	13
420	20241213	141200	61289195	4695	4695	4695	4695	0
421	20241213	141100	61289195	4695	4695	4695	4695	383
422	20241213	141000	59491010	4700	4700	4700	4700	0
423	20241213	140900	59491010	4700	4700	4700	4700	0
424	20241213	140800	59491010	4700	4700	4700	4700	0
425	20241213	140700	59491010	4700	4700	4700	4700	0
426	20241213	140600	59491010	4700	4700	4700	4700	0
427	20241213	140500	59491010	4700	4700	4700	4700	1
428	20241213	140400	59486310	4685	4685	4685	4685	0
429	20241213	140300	59486310	4685	4685	4685	4685	0
430	20241213	140200	59486310	4685	4685	4685	4685	0
431	20241213	140100	59486310	4685	4685	4685	4685	4
432	20241213	140000	59467570	4700	4700	4700	4700	1
433	20241213	135900	59462870	4685	4690	4690	4685	142
434	20241213	135800	58797525	4690	4690	4690	4690	0
435	20241213	135700	58797525	4690	4690	4690	4690	0
436	20241213	135600	58797525	4690	4690	4690	4690	0
437	20241213	135500	58797525	4690	4690	4690	4690	0
438	20241213	135400	58797525	4690	4690	4690	4690	0
439	20241213	135300	58797525	4690	4695	4700	4690	2085
440	20241213	135200	48999120	4695	4695	4695	4695	2
441	20241213	135100	48989730	4690	4690	4690	4690	0
442	20241213	135000	48989730	4690	4690	4690	4690	0
443	20241213	134900	48989730	4690	4690	4690	4690	0
444	20241213	134800	48989730	4690	4690	4690	4690	0
445	20241213	134700	48989730	4690	4690	4690	4690	0
446	20241213	134600	48989730	4690	4690	4690	4690	211
447	20241213	134500	48000140	4690	4690	4690	4690	0
448	20241213	134400	48000140	4690	4690	4690	4690	1
449	20241213	134300	47995450	4685	4685	4685	4685	0
450	20241213	134200	47995450	4685	4685	4685	4685	0
451	20241213	134100	47995450	4685	4685	4685	4685	10
452	20241213	134000	47948600	4690	4690	4690	4690	0
453	20241213	133900	47948600	4690	4690	4690	4690	290
454	20241213	133800	46588500	4685	4685	4685	4685	0
455	20241213	133700	46588500	4685	4685	4685	4685	5
456	20241213	133600	46565075	4690	4690	4690	4690	0
457	20241213	133500	46565075	4690	4690	4690	4690	101
458	20241213	133400	46091385	4695	4695	4695	4695	0
459	20241213	133300	46091385	4695	4695	4695	4695	0
460	20241213	133200	46091385	4695	4695	4695	4695	0
461	20241213	133100	46091385	4695	4695	4695	4695	0
462	20241213	133000	46091385	4695	4695	4695	4695	32
463	20241213	132900	45941145	4695	4695	4695	4695	0
464	20241213	132800	45941145	4695	4695	4695	4695	0
465	20241213	132700	45941145	4695	4695	4695	4695	10
466	20241213	132600	45894195	4695	4695	4695	4695	0
467	20241213	132500	45894195	4695	4695	4695	4695	135
468	20241213	132400	45260370	4700	4700	4700	4700	95
469	20241213	132300	44813870	4700	4700	4700	4700	0
470	20241213	132200	44813870	4700	4700	4700	4700	0
471	20241213	132100	44813870	4700	4700	4700	4700	0
472	20241213	132000	44813870	4700	4700	4700	4700	1
473	20241213	131900	44809170	4720	4720	4720	4720	0
474	20241213	131800	44809170	4720	4720	4720	4720	0
475	20241213	131700	44809170	4720	4720	4720	4720	0
476	20241213	131600	44809170	4720	4720	4720	4720	0
477	20241213	131500	44809170	4720	4720	4720	4720	0
478	20241213	131400	44809170	4720	4720	4720	4720	0
479	20241213	131300	44809170	4720	4720	4720	4720	1
480	20241213	131200	44804450	4720	4720	4720	4720	0
481	20241213	131100	44804450	4720	4720	4720	4720	0
482	20241213	131000	44804450	4720	4720	4720	4720	1
483	20241213	130900	44799730	4685	4685	4685	4685	0
484	20241213	130800	44799730	4685	4690	4690	4685	148
485	20241213	130700	44105875	4690	4690	4690	4690	0
486	20241213	130600	44105875	4690	4705	4705	4690	345
487	20241213	130500	42484250	4705	4705	4705	4705	100
488	20241213	130400	42013750	4705	4720	4720	4705	8
489	20241213	130300	41976080	4725	4725	4725	4725	2
490	20241213	130200	41966630	4725	4725	4725	4725	0
491	20241213	130100	41966630	4725	4725	4725	4725	0
492	20241213	130000	41966630	4725	4725	4725	4725	0
493	20241213	125900	41966630	4725	4725	4725	4725	0
494	20241213	125800	41966630	4725	4725	4725	4725	0
495	20241213	125700	41966630	4725	4725	4725	4725	0
496	20241213	125600	41966630	4725	4725	4725	4725	0
497	20241213	125500	41966630	4725	4725	4725	4725	0
498	20241213	125400	41966630	4725	4720	4725	4720	591
499	20241213	125300	39176810	4720	4720	4720	4720	0
500	20241213	125200	39176810	4720	4720	4720	4720	0
501	20241213	125100	39176810	4720	4720	4720	4720	7
502	20241213	125000	39143770	4720	4720	4720	4720	0
503	20241213	124900	39143770	4720	4720	4720	4720	0
504	20241213	124800	39143770	4720	4720	4720	4720	0
505	20241213	124700	39143770	4720	4720	4720	4720	0
506	20241213	124600	39143770	4720	4720	4720	4720	0
507	20241213	124500	39143770	4720	4720	4720	4720	0
508	20241213	124400	39143770	4720	4720	4720	4720	0
509	20241213	124300	39143770	4720	4720	4720	4720	0
510	20241213	124200	39143770	4720	4720	4720	4720	0
511	20241213	124100	39143770	4720	4720	4720	4720	0
512	20241213	124000	39143770	4720	4720	4720	4720	0
513	20241213	123900	39143770	4720	4720	4720	4720	0
514	20241213	123800	39143770	4720	4720	4720	4720	0
515	20241213	123700	39143770	4720	4720	4720	4720	0
516	20241213	123600	39143770	4720	4720	4720	4720	0
517	20241213	123500	39143770	4720	4715	4720	4715	150
518	20241213	123400	38436365	4715	4715	4715	4715	1
519	20241213	123300	38431650	4700	4700	4700	4700	1
520	20241213	123200	38426950	4715	4700	4715	4700	283
521	20241213	123100	37093430	4690	4690	4690	4690	71
522	20241213	123000	36760440	4700	4700	4700	4700	0
523	20241213	122900	36760440	4700	4700	4700	4700	5
524	20241213	122800	36736940	4700	4700	4700	4700	1
525	20241213	122700	36732240	4695	4695	4695	4695	62
526	20241213	122600	36441150	4695	4695	4695	4695	0
527	20241213	122500	36441150	4695	4695	4695	4695	0
528	20241213	122400	36441150	4695	4695	4695	4695	0
529	20241213	122300	36441150	4695	4695	4695	4695	0
530	20241213	122200	36441150	4695	4695	4695	4695	1
531	20241213	122100	36436455	4690	4690	4690	4690	93
532	20241213	122000	36000285	4690	4690	4690	4690	0
533	20241213	121900	36000285	4690	4690	4690	4690	0
534	20241213	121800	36000285	4690	4690	4690	4690	1
535	20241213	121700	35995595	4685	4685	4685	4685	0
536	20241213	121600	35995595	4685	4680	4690	4680	354
537	20241213	121500	34337130	4685	4685	4685	4685	0
538	20241213	121400	34337130	4685	4685	4685	4685	0
539	20241213	121300	34337130	4685	4685	4685	4685	0
540	20241213	121200	34337130	4685	4685	4685	4685	100
541	20241213	121100	33868630	4685	4685	4685	4685	0
542	20241213	121000	33868630	4685	4680	4685	4680	177
543	20241213	120900	33040265	4685	4670	4685	4665	127
544	20241213	120800	32447725	4685	4680	4685	4665	100
545	20241213	120700	31979545	4680	4680	4680	4680	0
546	20241213	120600	31979545	4680	4680	4680	4680	0
547	20241213	120500	31979545	4680	4680	4680	4680	0
548	20241213	120400	31979545	4680	4670	4680	4660	4
549	20241213	120300	31960870	4680	4665	4680	4665	1500
550	20241213	120200	24943125	4665	4665	4665	4665	56
551	20241213	120100	24681885	4665	4665	4665	4665	0
552	20241213	120000	24681885	4665	4660	4665	4660	18
553	20241213	115900	24598000	4655	4655	4655	4655	64
554	20241213	115800	24300080	4660	4660	4660	4660	0
555	20241213	115700	24300080	4660	4660	4660	4660	0
556	20241213	115600	24300080	4660	4660	4660	4660	1
557	20241213	115500	24295420	4650	4655	4655	4650	42
558	20241213	115400	24100115	4660	4660	4660	4660	0
559	20241213	115300	24100115	4660	4660	4660	4660	1
560	20241213	115200	24095455	4655	4655	4655	4655	0
561	20241213	115100	24095455	4655	4655	4655	4655	1
562	20241213	115000	24090800	4660	4660	4660	4660	0
563	20241213	114900	24090800	4660	4660	4660	4660	0
564	20241213	114800	24090800	4660	4660	4660	4660	0
565	20241213	114700	24090800	4660	4660	4660	4660	49
566	20241213	114600	23862460	4640	4640	4640	4640	0
567	20241213	114500	23862460	4640	4640	4640	4640	50
568	20241213	114400	23630460	4660	4660	4660	4660	0
569	20241213	114300	23630460	4660	4660	4660	4660	0
570	20241213	114200	23630460	4660	4660	4660	4660	0
571	20241213	114100	23630460	4660	4660	4660	4660	0
572	20241213	114000	23630460	4660	4660	4660	4660	0
573	20241213	113900	23630460	4660	4660	4660	4660	0
574	20241213	113800	23630460	4660	4660	4660	4660	0
575	20241213	113700	23630460	4660	4660	4660	4660	0
576	20241213	113600	23630460	4660	4660	4660	4660	0
577	20241213	113500	23630460	4660	4660	4660	4660	9
578	20241213	113400	23588520	4640	4640	4640	4640	0
579	20241213	113300	23588520	4640	4640	4640	4640	125
580	20241213	113200	23008520	4660	4660	4660	4660	0
581	20241213	113100	23008520	4660	4660	4660	4660	0
582	20241213	113000	23008520	4660	4660	4660	4660	0
583	20241213	112900	23008520	4660	4660	4660	4660	0
584	20241213	112800	23008520	4660	4660	4660	4660	0
585	20241213	112700	23008520	4660	4660	4660	4660	0
586	20241213	112600	23008520	4660	4660	4660	4660	0
587	20241213	112500	23008520	4660	4660	4660	4660	0
588	20241213	112400	23008520	4660	4660	4660	4660	0
589	20241213	112300	23008520	4660	4660	4660	4660	0
590	20241213	112200	23008520	4660	4660	4660	4660	0
591	20241213	112100	23008520	4660	4660	4660	4660	125
592	20241213	112000	22426020	4660	4660	4660	4660	0
593	20241213	111900	22426020	4660	4660	4660	4660	0
594	20241213	111800	22426020	4660	4660	4660	4660	0
595	20241213	111700	22426020	4660	4660	4660	4660	0
596	20241213	111600	22426020	4660	4660	4660	4660	0
597	20241213	111500	22426020	4660	4660	4660	4660	0
598	20241213	111400	22426020	4660	4660	4660	4660	0
599	20241213	111300	22426020	4660	4660	4660	4660	0
600	20241213	111200	22426020	4660	4660	4660	4660	1
601	20241213	111100	22421360	4645	4645	4645	4645	0
602	20241213	111000	22421360	4645	4640	4645	4640	90
603	20241213	110900	22003715	4640	4640	4640	4640	0
604	20241213	110800	22003715	4640	4640	4640	4640	0
605	20241213	110700	22003715	4640	4640	4640	4640	0
606	20241213	110600	22003715	4640	4640	4640	4640	0
607	20241213	110500	22003715	4640	4640	4640	4640	0
608	20241213	110400	22003715	4640	4640	4640	4640	10
609	20241213	110300	21957315	4640	4640	4640	4640	0
610	20241213	110200	21957315	4640	4640	4640	4640	7
611	20241213	110100	21924835	4640	4640	4640	4640	0
612	20241213	110000	21924835	4640	4640	4640	4640	0
613	20241213	105900	21924835	4640	4640	4640	4640	0
614	20241213	105800	21924835	4640	4640	4640	4640	0
615	20241213	105700	21924835	4640	4640	4640	4640	0
616	20241213	105600	21924835	4640	4640	4640	4640	0
617	20241213	105500	21924835	4640	4640	4640	4640	1
618	20241213	105400	21920195	4640	4640	4640	4640	1
619	20241213	105300	21915555	4640	4640	4640	4640	0
620	20241213	105200	21915555	4640	4640	4640	4640	1
621	20241213	105100	21910915	4640	4640	4640	4640	0
622	20241213	105000	21910915	4640	4640	4640	4640	1
623	20241213	104900	21906275	4640	4640	4640	4640	1
624	20241213	104800	21901635	4640	4640	4640	4640	0
625	20241213	104700	21901635	4640	4640	4640	4640	0
626	20241213	104600	21901635	4640	4640	4640	4640	0
627	20241213	104500	21901635	4640	4640	4640	4640	0
628	20241213	104400	21901635	4640	4640	4640	4640	0
629	20241213	104300	21901635	4640	4640	4640	4640	0
630	20241213	104200	21901635	4640	4640	4640	4640	0
631	20241213	104100	21901635	4640	4640	4640	4640	0
632	20241213	104000	21901635	4640	4640	4640	4640	0
633	20241213	103900	21901635	4640	4640	4640	4640	0
634	20241213	103800	21901635	4640	4640	4640	4640	0
635	20241213	103700	21901635	4640	4640	4640	4640	0
636	20241213	103600	21901635	4640	4640	4640	4640	0
637	20241213	103500	21901635	4640	4630	4640	4630	448
638	20241213	103400	19823145	4630	4640	4640	4630	235
639	20241213	103300	18734330	4640	4640	4640	4640	29
640	20241213	103200	18599770	4640	4640	4640	4640	0
641	20241213	103100	18599770	4640	4640	4640	4640	0
642	20241213	103000	18599770	4640	4640	4640	4640	10
643	20241213	102900	18553370	4640	4640	4640	4640	0
644	20241213	102800	18553370	4640	4640	4640	4640	0
645	20241213	102700	18553370	4640	4640	4640	4640	0
646	20241213	102600	18553370	4640	4640	4640	4640	0
647	20241213	102500	18553370	4640	4640	4640	4640	10
648	20241213	102400	18506970	4640	4640	4640	4640	0
649	20241213	102300	18506970	4640	4640	4640	4640	0
650	20241213	102200	18506970	4640	4640	4640	4640	0
651	20241213	102100	18506970	4640	4640	4640	4640	0
652	20241213	102000	18506970	4640	4640	4640	4640	1
653	20241213	101900	18502330	4640	4640	4640	4640	0
654	20241213	101800	18502330	4640	4640	4640	4640	0
655	20241213	101700	18502330	4640	4640	4640	4640	0
656	20241213	101600	18502330	4640	4640	4640	4635	384
657	20241213	101500	16721590	4660	4660	4660	4660	0
658	20241213	101400	16721590	4660	4660	4660	4660	0
659	20241213	101300	16721590	4660	4660	4660	4660	0
660	20241213	101200	16721590	4660	4660	4660	4660	0
661	20241213	101100	16721590	4660	4660	4660	4660	0
662	20241213	101000	16721590	4660	4660	4660	4660	0
663	20241213	100900	16721590	4660	4660	4660	4660	0
664	20241213	100800	16721590	4660	4660	4660	4660	0
665	20241213	100700	16721590	4660	4655	4660	4655	54
666	20241213	100600	16470185	4640	4640	4640	4640	173
667	20241213	100500	15667465	4655	4655	4655	4655	30
668	20241213	100400	15527815	4655	4640	4655	4640	2
669	20241213	100300	15518520	4640	4640	4640	4640	9
670	20241213	100200	15476760	4655	4655	4655	4655	0
671	20241213	100100	15476760	4655	4655	4655	4655	0
672	20241213	100000	15476760	4655	4655	4655	4655	100
673	20241213	095900	15011260	4625	4625	4625	4625	0
674	20241213	095800	15011260	4625	4625	4625	4625	0
675	20241213	095700	15011260	4625	4625	4625	4625	0
676	20241213	095600	15011260	4625	4640	4660	4625	1001
677	20241213	095500	10350775	4640	4640	4640	4640	0
678	20241213	095400	10350775	4640	4640	4640	4640	0
679	20241213	095300	10350775	4640	4640	4640	4640	0
680	20241213	095200	10350775	4640	4640	4640	4640	0
681	20241213	095100	10350775	4640	4640	4640	4630	45
682	20241213	095000	10142405	4635	4635	4640	4635	3
683	20241213	094900	10128495	4630	4630	4630	4630	0
684	20241213	094800	10128495	4630	4625	4640	4625	11
685	20241213	094700	10077585	4625	4625	4625	4625	6
686	20241213	094600	10049835	4620	4620	4620	4620	9
687	20241213	094500	10008255	4625	4625	4625	4625	0
688	20241213	094400	10008255	4625	4625	4625	4625	87
689	20241213	094300	9605880	4640	4640	4640	4640	3
690	20241213	094200	9591960	4645	4645	4645	4645	0
691	20241213	094100	9591960	4645	4645	4645	4645	0
692	20241213	094000	9591960	4645	4645	4645	4645	0
693	20241213	093900	9591960	4645	4645	4645	4645	0
694	20241213	093800	9591960	4645	4645	4645	4645	0
695	20241213	093700	9591960	4645	4645	4645	4645	0
696	20241213	093600	9591960	4645	4645	4645	4645	119
697	20241213	093500	9039205	4645	4645	4645	4645	0
698	20241213	093400	9039205	4645	4645	4645	4645	0
699	20241213	093300	9039205	4645	4645	4645	4645	10
700	20241213	093200	8992755	4630	4630	4630	4630	1
701	20241213	093100	8988125	4645	4645	4645	4645	0
702	20241213	093000	8988125	4645	4645	4645	4645	0
703	20241213	092900	8988125	4645	4645	4645	4645	1
704	20241213	092800	8983480	4645	4645	4645	4645	1
705	20241213	092700	8978835	4605	4605	4605	4605	620
706	20241213	092600	6123735	4605	4605	4605	4605	54
707	20241213	092500	5875065	4600	4600	4600	4600	148
708	20241213	092400	5194265	4600	4600	4600	4600	0
709	20241213	092300	5194265	4600	4600	4600	4600	0
710	20241213	092200	5194265	4600	4605	4605	4600	88
711	20241213	092100	4789050	4605	4625	4625	4605	109
712	20241213	092000	4285500	4625	4635	4635	4625	22
713	20241213	091900	4183640	4640	4640	4640	4640	13
714	20241213	091800	4123320	4650	4650	4650	4650	1
715	20241213	091700	4118670	4645	4640	4645	4640	18
716	20241213	091600	4035120	4620	4620	4620	4620	89
717	20241213	091500	3623940	4640	4640	4640	4640	0
718	20241213	091400	3623940	4640	4640	4640	4640	0
719	20241213	091300	3623940	4640	4640	4640	4640	3
720	20241213	091200	3610020	4640	4640	4640	4640	1
721	20241213	091100	3605380	4640	4640	4640	4640	0
722	20241213	091000	3605380	4640	4605	4640	4605	11
723	20241213	090900	3554645	4600	4600	4600	4600	1
724	20241213	090800	3550045	4590	4590	4590	4590	0
725	20241213	090700	3550045	4590	4590	4590	4590	10
726	20241213	090600	3504145	4590	4590	4590	4590	0
727	20241213	090500	3504145	4590	4595	4595	4535	42
728	20241213	090400	3313240	4650	4625	4650	4625	100
729	20241213	090300	2849400	4580	4580	4580	4580	147
730	20241213	090200	2176140	4620	4620	4620	4620	0
731	20241213	090100	2176140	4620	4620	4620	4620	44
732	20241213	090000	1972860	4620	4530	4620	4530	432