KissMeData/246720/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	205500	48156270	4655	4655	4655	4655	121
3	20241216	205400	48156270	4655	4655	4655	4655	0
4	20241216	205300	48156270	4655	4655	4655	4655	0
5	20241216	205200	48156270	4655	4655	4655	4655	0
6	20241216	205100	48156270	4655	4655	4655	4655	0
7	20241216	205000	48156270	4655	4655	4655	4655	0
8	20241216	204900	48156270	4655	4655	4655	4655	0
9	20241216	204800	48156270	4655	4655	4655	4655	0
10	20241216	204700	48156270	4655	4655	4655	4655	0
11	20241216	204600	48156270	4655	4655	4655	4655	0
12	20241216	204500	48156270	4655	4655	4655	4655	0
13	20241216	204400	48156270	4655	4655	4655	4655	0
14	20241216	204300	48156270	4655	4655	4655	4655	0
15	20241216	204200	48156270	4655	4655	4655	4655	0
16	20241216	204100	48156270	4655	4655	4655	4655	0
17	20241216	204000	48156270	4655	4655	4655	4655	0
18	20241216	203900	48156270	4655	4655	4655	4655	0
19	20241216	203800	48156270	4655	4655	4655	4655	0
20	20241216	203700	48156270	4655	4655	4655	4655	0
21	20241216	203600	48156270	4655	4655	4655	4655	0
22	20241216	203500	48156270	4655	4655	4655	4655	0
23	20241216	203400	48156270	4655	4655	4655	4655	0
24	20241216	203300	48156270	4655	4655	4655	4655	0
25	20241216	203200	48156270	4655	4655	4655	4655	0
26	20241216	203100	48156270	4655	4655	4655	4655	0
27	20241216	203000	48156270	4655	4655	4655	4655	0
28	20241216	202900	48156270	4655	4655	4655	4655	0
29	20241216	202800	48156270	4655	4655	4655	4655	0
30	20241216	202700	48156270	4655	4655	4655	4655	0
31	20241216	202600	48156270	4655	4655	4655	4655	0
32	20241216	202500	48156270	4655	4655	4655	4655	121
33	20241216	202400	48156270	4655	4655	4655	4655	0
34	20241216	202300	48156270	4655	4655	4655	4655	0
35	20241216	202200	48156270	4655	4655	4655	4655	0
36	20241216	202100	48156270	4655	4655	4655	4655	0
37	20241216	202000	48156270	4655	4655	4655	4655	0
38	20241216	201900	48156270	4655	4655	4655	4655	0
39	20241216	201800	48156270	4655	4655	4655	4655	0
40	20241216	201700	48156270	4655	4655	4655	4655	0
41	20241216	201600	48156270	4655	4655	4655	4655	0
42	20241216	201500	48156270	4655	4655	4655	4655	0
43	20241216	201400	48156270	4655	4655	4655	4655	0
44	20241216	201300	48156270	4655	4655	4655	4655	0
45	20241216	201200	48156270	4655	4655	4655	4655	0
46	20241216	201100	48156270	4655	4655	4655	4655	0
47	20241216	201000	48156270	4655	4655	4655	4655	0
48	20241216	200900	48156270	4655	4655	4655	4655	0
49	20241216	200800	48156270	4655	4655	4655	4655	0
50	20241216	200700	48156270	4655	4655	4655	4655	0
51	20241216	200600	48156270	4655	4655	4655	4655	0
52	20241216	200500	48156270	4655	4655	4655	4655	0
53	20241216	200400	48156270	4655	4655	4655	4655	0
54	20241216	200300	48156270	4655	4655	4655	4655	0
55	20241216	200200	48156270	4655	4655	4655	4655	0
56	20241216	200100	48156270	4655	4655	4655	4655	0
57	20241216	200000	48156270	4655	4655	4655	4655	0
58	20241216	195900	48156270	4655	4655	4655	4655	0
59	20241216	195800	48156270	4655	4655	4655	4655	0
60	20241216	195700	48156270	4655	4655	4655	4655	0
61	20241216	195600	48156270	4655	4655	4655	4655	0
62	20241216	195500	48156270	4655	4655	4655	4655	121
63	20241216	195400	48156270	4655	4655	4655	4655	0
64	20241216	195300	48156270	4655	4655	4655	4655	0
65	20241216	195200	48156270	4655	4655	4655	4655	0
66	20241216	195100	48156270	4655	4655	4655	4655	0
67	20241216	195000	48156270	4655	4655	4655	4655	0
68	20241216	194900	48156270	4655	4655	4655	4655	0
69	20241216	194800	48156270	4655	4655	4655	4655	0
70	20241216	194700	48156270	4655	4655	4655	4655	0
71	20241216	194600	48156270	4655	4655	4655	4655	0
72	20241216	194500	48156270	4655	4655	4655	4655	0
73	20241216	194400	48156270	4655	4655	4655	4655	0
74	20241216	194300	48156270	4655	4655	4655	4655	0
75	20241216	194200	48156270	4655	4655	4655	4655	0
76	20241216	194100	48156270	4655	4655	4655	4655	0
77	20241216	194000	48156270	4655	4655	4655	4655	0
78	20241216	193900	48156270	4655	4655	4655	4655	0
79	20241216	193800	48156270	4655	4655	4655	4655	0
80	20241216	193700	48156270	4655	4655	4655	4655	0
81	20241216	193600	48156270	4655	4655	4655	4655	0
82	20241216	193500	48156270	4655	4655	4655	4655	0
83	20241216	193400	48156270	4655	4655	4655	4655	0
84	20241216	193300	48156270	4655	4655	4655	4655	0
85	20241216	193200	48156270	4655	4655	4655	4655	0
86	20241216	193100	48156270	4655	4655	4655	4655	0
87	20241216	193000	48156270	4655	4655	4655	4655	0
88	20241216	192900	48156270	4655	4655	4655	4655	0
89	20241216	192800	48156270	4655	4655	4655	4655	0
90	20241216	192700	48156270	4655	4655	4655	4655	0
91	20241216	192600	48156270	4655	4655	4655	4655	0
92	20241216	192500	48156270	4655	4655	4655	4655	121
93	20241216	192400	48156270	4655	4655	4655	4655	0
94	20241216	192300	48156270	4655	4655	4655	4655	0
95	20241216	192200	48156270	4655	4655	4655	4655	0
96	20241216	192100	48156270	4655	4655	4655	4655	0
97	20241216	192000	48156270	4655	4655	4655	4655	0
98	20241216	191900	48156270	4655	4655	4655	4655	0
99	20241216	191800	48156270	4655	4655	4655	4655	0
100	20241216	191700	48156270	4655	4655	4655	4655	0
101	20241216	191600	48156270	4655	4655	4655	4655	0
102	20241216	191500	48156270	4655	4655	4655	4655	0
103	20241216	191400	48156270	4655	4655	4655	4655	0
104	20241216	191300	48156270	4655	4655	4655	4655	0
105	20241216	191200	48156270	4655	4655	4655	4655	0
106	20241216	191100	48156270	4655	4655	4655	4655	0
107	20241216	191000	48156270	4655	4655	4655	4655	0
108	20241216	190900	48156270	4655	4655	4655	4655	0
109	20241216	190800	48156270	4655	4655	4655	4655	0
110	20241216	190700	48156270	4655	4655	4655	4655	0
111	20241216	190600	48156270	4655	4655	4655	4655	0
112	20241216	190500	48156270	4655	4655	4655	4655	0
113	20241216	190400	48156270	4655	4655	4655	4655	0
114	20241216	190300	48156270	4655	4655	4655	4655	0
115	20241216	190200	48156270	4655	4655	4655	4655	0
116	20241216	190100	48156270	4655	4655	4655	4655	0
117	20241216	190000	48156270	4655	4655	4655	4655	0
118	20241216	185900	48156270	4655	4655	4655	4655	0
119	20241216	185800	48156270	4655	4655	4655	4655	0
120	20241216	185700	48156270	4655	4655	4655	4655	0
121	20241216	185600	48156270	4655	4655	4655	4655	0
122	20241216	185500	48156270	4655	4655	4655	4655	121
123	20241216	185400	48156270	4655	4655	4655	4655	0
124	20241216	185300	48156270	4655	4655	4655	4655	0
125	20241216	185200	48156270	4655	4655	4655	4655	0
126	20241216	185100	48156270	4655	4655	4655	4655	0
127	20241216	185000	48156270	4655	4655	4655	4655	0
128	20241216	184900	48156270	4655	4655	4655	4655	0
129	20241216	184800	48156270	4655	4655	4655	4655	0
130	20241216	184700	48156270	4655	4655	4655	4655	0
131	20241216	184600	48156270	4655	4655	4655	4655	0
132	20241216	184500	48156270	4655	4655	4655	4655	0
133	20241216	184400	48156270	4655	4655	4655	4655	0
134	20241216	184300	48156270	4655	4655	4655	4655	0
135	20241216	184200	48156270	4655	4655	4655	4655	0
136	20241216	184100	48156270	4655	4655	4655	4655	0
137	20241216	184000	48156270	4655	4655	4655	4655	0
138	20241216	183900	48156270	4655	4655	4655	4655	0
139	20241216	183800	48156270	4655	4655	4655	4655	0
140	20241216	183700	48156270	4655	4655	4655	4655	0
141	20241216	183600	48156270	4655	4655	4655	4655	0
142	20241216	183500	48156270	4655	4655	4655	4655	0
143	20241216	183400	48156270	4655	4655	4655	4655	0
144	20241216	183300	48156270	4655	4655	4655	4655	0
145	20241216	183200	48156270	4655	4655	4655	4655	0
146	20241216	183100	48156270	4655	4655	4655	4655	0
147	20241216	183000	48156270	4655	4655	4655	4655	0
148	20241216	182900	48156270	4655	4655	4655	4655	0
149	20241216	182800	48156270	4655	4655	4655	4655	0
150	20241216	182700	48156270	4655	4655	4655	4655	0
151	20241216	182600	48156270	4655	4655	4655	4655	0
152	20241216	182500	48156270	4655	4655	4655	4655	121
153	20241216	182400	48156270	4655	4655	4655	4655	0
154	20241216	182300	48156270	4655	4655	4655	4655	0
155	20241216	182200	48156270	4655	4655	4655	4655	0
156	20241216	182100	48156270	4655	4655	4655	4655	0
157	20241216	182000	48156270	4655	4655	4655	4655	0
158	20241216	181900	48156270	4655	4655	4655	4655	0
159	20241216	181800	48156270	4655	4655	4655	4655	0
160	20241216	181700	48156270	4655	4655	4655	4655	0
161	20241216	181600	48156270	4655	4655	4655	4655	0
162	20241216	181500	48156270	4655	4655	4655	4655	0
163	20241216	181400	48156270	4655	4655	4655	4655	0
164	20241216	181300	48156270	4655	4655	4655	4655	0
165	20241216	181200	48156270	4655	4655	4655	4655	0
166	20241216	181100	48156270	4655	4655	4655	4655	0
167	20241216	181000	48156270	4655	4655	4655	4655	0
168	20241216	180900	48156270	4655	4655	4655	4655	0
169	20241216	180800	48156270	4655	4655	4655	4655	0
170	20241216	180700	48156270	4655	4655	4655	4655	0
171	20241216	180600	48156270	4655	4655	4655	4655	0
172	20241216	180500	48156270	4655	4655	4655	4655	0
173	20241216	180400	48156270	4655	4655	4655	4655	0
174	20241216	180300	48156270	4655	4655	4655	4655	0
175	20241216	180200	48156270	4655	4655	4655	4655	0
176	20241216	180100	48156270	4655	4655	4655	4655	0
177	20241216	180000	48156270	4655	4655	4655	4655	0
178	20241216	175900	48156270	4655	4655	4655	4655	0
179	20241216	175800	48156270	4655	4655	4655	4655	0
180	20241216	175700	48156270	4655	4655	4655	4655	0
181	20241216	175600	48156270	4655	4655	4655	4655	0
182	20241216	175500	48156270	4655	4655	4655	4655	121
183	20241216	175400	48156270	4655	4655	4655	4655	0
184	20241216	175300	48156270	4655	4655	4655	4655	0
185	20241216	175200	48156270	4655	4655	4655	4655	0
186	20241216	175100	48156270	4655	4655	4655	4655	0
187	20241216	175000	48156270	4655	4655	4655	4655	0
188	20241216	174900	48156270	4655	4655	4655	4655	0
189	20241216	174800	48156270	4655	4655	4655	4655	0
190	20241216	174700	48156270	4655	4655	4655	4655	0
191	20241216	174600	48156270	4655	4655	4655	4655	0
192	20241216	174500	48156270	4655	4655	4655	4655	0
193	20241216	174400	48156270	4655	4655	4655	4655	0
194	20241216	174300	48156270	4655	4655	4655	4655	0
195	20241216	174200	48156270	4655	4655	4655	4655	0
196	20241216	174100	48156270	4655	4655	4655	4655	0
197	20241216	174000	48156270	4655	4655	4655	4655	0
198	20241216	173900	48156270	4655	4655	4655	4655	0
199	20241216	173800	48156270	4655	4655	4655	4655	0
200	20241216	173700	48156270	4655	4655	4655	4655	0
201	20241216	173600	48156270	4655	4655	4655	4655	0
202	20241216	173500	48156270	4655	4655	4655	4655	0
203	20241216	173400	48156270	4655	4655	4655	4655	0
204	20241216	173300	48156270	4655	4655	4655	4655	0
205	20241216	173200	48156270	4655	4655	4655	4655	0
206	20241216	173100	48156270	4655	4655	4655	4655	0
207	20241216	173000	48156270	4655	4655	4655	4655	0
208	20241216	172900	48156270	4655	4655	4655	4655	0
209	20241216	172800	48156270	4655	4655	4655	4655	0
210	20241216	172700	48156270	4655	4655	4655	4655	0
211	20241216	172600	48156270	4655	4655	4655	4655	0
212	20241216	172500	48156270	4655	4655	4655	4655	121
213	20241216	172400	48156270	4655	4655	4655	4655	0
214	20241216	172300	48156270	4655	4655	4655	4655	0
215	20241216	172200	48156270	4655	4655	4655	4655	0
216	20241216	172100	48156270	4655	4655	4655	4655	0
217	20241216	172000	48156270	4655	4655	4655	4655	0
218	20241216	171900	48156270	4655	4655	4655	4655	0
219	20241216	171800	48156270	4655	4655	4655	4655	0
220	20241216	171700	48156270	4655	4655	4655	4655	0
221	20241216	171600	48156270	4655	4655	4655	4655	0
222	20241216	171500	48156270	4655	4655	4655	4655	0
223	20241216	171400	48156270	4655	4655	4655	4655	0
224	20241216	171300	48156270	4655	4655	4655	4655	0
225	20241216	171200	48156270	4655	4655	4655	4655	0
226	20241216	171100	48156270	4655	4655	4655	4655	0
227	20241216	171000	48156270	4655	4655	4655	4655	0
228	20241216	170900	48156270	4655	4655	4655	4655	0
229	20241216	170800	48156270	4655	4655	4655	4655	0
230	20241216	170700	48156270	4655	4655	4655	4655	0
231	20241216	170600	48156270	4655	4655	4655	4655	0
232	20241216	170500	48156270	4655	4655	4655	4655	0
233	20241216	170400	48156270	4655	4655	4655	4655	0
234	20241216	170300	48156270	4655	4655	4655	4655	0
235	20241216	170200	48156270	4655	4655	4655	4655	0
236	20241216	170100	48156270	4655	4655	4655	4655	0
237	20241216	170000	48156270	4655	4655	4655	4655	0
238	20241216	165900	48156270	4655	4655	4655	4655	0
239	20241216	165800	48156270	4655	4655	4655	4655	0
240	20241216	165700	48156270	4655	4655	4655	4655	0
241	20241216	165600	48156270	4655	4655	4655	4655	0
242	20241216	165500	48156270	4655	4655	4655	4655	121
243	20241216	165400	48156270	4655	4655	4655	4655	0
244	20241216	165300	48156270	4655	4655	4655	4655	0
245	20241216	165200	48156270	4655	4655	4655	4655	0
246	20241216	165100	48156270	4655	4655	4655	4655	0
247	20241216	165000	48156270	4655	4655	4655	4655	0
248	20241216	164900	48156270	4655	4655	4655	4655	0
249	20241216	164800	48156270	4655	4655	4655	4655	0
250	20241216	164700	48156270	4655	4655	4655	4655	0
251	20241216	164600	48156270	4655	4655	4655	4655	0
252	20241216	164500	48156270	4655	4655	4655	4655	0
253	20241216	164400	48156270	4655	4655	4655	4655	0
254	20241216	164300	48156270	4655	4655	4655	4655	0
255	20241216	164200	48156270	4655	4655	4655	4655	0
256	20241216	164100	48156270	4655	4655	4655	4655	0
257	20241216	164000	48156270	4655	4655	4655	4655	0
258	20241216	163900	48156270	4655	4655	4655	4655	0
259	20241216	163800	48156270	4655	4655	4655	4655	0
260	20241216	163700	48156270	4655	4655	4655	4655	0
261	20241216	163600	48156270	4655	4655	4655	4655	0
262	20241216	163500	48156270	4655	4655	4655	4655	0
263	20241216	163400	48156270	4655	4655	4655	4655	0
264	20241216	163300	48156270	4655	4655	4655	4655	0
265	20241216	163200	48156270	4655	4655	4655	4655	0
266	20241216	163100	48156270	4655	4655	4655	4655	0
267	20241216	163000	48156270	4655	4655	4655	4655	0
268	20241216	162900	48156270	4655	4655	4655	4655	0
269	20241216	162800	48156270	4655	4655	4655	4655	0
270	20241216	162700	48156270	4655	4655	4655	4655	0
271	20241216	162600	48156270	4655	4655	4655	4655	0
272	20241216	162500	48156270	4655	4655	4655	4655	121
273	20241216	162400	48156270	4655	4655	4655	4655	0
274	20241216	162300	48156270	4655	4655	4655	4655	0
275	20241216	162200	48156270	4655	4655	4655	4655	0
276	20241216	162100	48156270	4655	4655	4655	4655	0
277	20241216	162000	48156270	4655	4655	4655	4655	0
278	20241216	161900	48156270	4655	4655	4655	4655	0
279	20241216	161800	48156270	4655	4655	4655	4655	0
280	20241216	161700	48156270	4655	4655	4655	4655	0
281	20241216	161600	48156270	4655	4655	4655	4655	0
282	20241216	161500	48156270	4655	4655	4655	4655	0
283	20241216	161400	48156270	4655	4655	4655	4655	0
284	20241216	161300	48156270	4655	4655	4655	4655	0
285	20241216	161200	48156270	4655	4655	4655	4655	0
286	20241216	161100	48156270	4655	4655	4655	4655	0
287	20241216	161000	48156270	4655	4655	4655	4655	0
288	20241216	160900	48156270	4655	4655	4655	4655	0
289	20241216	160800	48156270	4655	4655	4655	4655	0
290	20241216	160700	48156270	4655	4655	4655	4655	0
291	20241216	160600	48156270	4655	4655	4655	4655	0
292	20241216	160500	48156270	4655	4655	4655	4655	0
293	20241216	160400	48156270	4655	4655	4655	4655	0
294	20241216	160300	48156270	4655	4655	4655	4655	0
295	20241216	160200	48156270	4655	4655	4655	4655	0
296	20241216	160100	48156270	4655	4655	4655	4655	0
297	20241216	160000	48156270	4655	4655	4655	4655	0
298	20241216	155900	48156270	4655	4655	4655	4655	0
299	20241216	155800	48156270	4655	4655	4655	4655	0
300	20241216	155700	48156270	4655	4655	4655	4655	0
301	20241216	155600	48156270	4655	4655	4655	4655	0
302	20241216	155500	48156270	4655	4655	4655	4655	121
303	20241216	155400	48156270	4655	4655	4655	4655	0
304	20241216	155300	48156270	4655	4655	4655	4655	0
305	20241216	155200	48156270	4655	4655	4655	4655	0
306	20241216	155100	48156270	4655	4655	4655	4655	0
307	20241216	155000	48156270	4655	4655	4655	4655	0
308	20241216	154900	48156270	4655	4655	4655	4655	0
309	20241216	154800	48156270	4655	4655	4655	4655	0
310	20241216	154700	48156270	4655	4655	4655	4655	0
311	20241216	154600	48156270	4655	4655	4655	4655	0
312	20241216	154500	48156270	4655	4655	4655	4655	0
313	20241216	154400	48156270	4655	4655	4655	4655	0
314	20241216	154300	48156270	4655	4655	4655	4655	0
315	20241216	154200	48156270	4655	4655	4655	4655	0
316	20241216	154100	48156270	4655	4655	4655	4655	0
317	20241216	154000	48156270	4655	4655	4655	4655	0
318	20241216	153900	48156270	4655	4655	4655	4655	0
319	20241216	153800	48156270	4655	4655	4655	4655	0
320	20241216	153700	48156270	4655	4655	4655	4655	0
321	20241216	153600	48156270	4655	4655	4655	4655	0
322	20241216	153500	48156270	4655	4655	4655	4655	0
323	20241216	153400	48156270	4655	4655	4655	4655	0
324	20241216	153300	48156270	4655	4655	4655	4655	0
325	20241216	153200	48156270	4655	4655	4655	4655	0
326	20241216	153100	48156270	4655	4655	4655	4655	0
327	20241216	153000	48156270	4655	4655	4655	4655	121
328	20241216	152900	47593015	4650	4650	4650	4650	0
329	20241216	152800	47593015	4650	4650	4650	4650	0
330	20241216	152700	47593015	4650	4650	4650	4650	0
331	20241216	152600	47593015	4650	4650	4650	4650	0
332	20241216	152500	47593015	4650	4650	4650	4650	0
333	20241216	152400	47593015	4650	4650	4650	4650	0
334	20241216	152300	47593015	4650	4650	4650	4650	0
335	20241216	152200	47593015	4650	4650	4650	4650	0
336	20241216	152100	47593015	4650	4650	4650	4650	0
337	20241216	152000	47593015	4650	4650	4650	4650	0
338	20241216	151900	47593015	4650	4650	4650	4650	10
339	20241216	151800	47546515	4655	4655	4655	4655	1
340	20241216	151700	47541860	4650	4650	4650	4650	10
341	20241216	151600	47495360	4655	4655	4655	4655	0
342	20241216	151500	47495360	4655	4650	4655	4650	11
343	20241216	151400	47444205	4655	4655	4655	4655	0
344	20241216	151300	47444205	4655	4650	4655	4650	11
345	20241216	151200	47393050	4655	4655	4655	4655	1
346	20241216	151100	47388395	4645	4645	4645	4645	0
347	20241216	151000	47388395	4645	4645	4645	4645	38
348	20241216	150900	47211885	4645	4645	4645	4645	0
349	20241216	150800	47211885	4645	4645	4645	4645	0
350	20241216	150700	47211885	4645	4645	4645	4645	0
351	20241216	150600	47211885	4645	4645	4645	4645	1
352	20241216	150500	47207240	4645	4645	4645	4645	0
353	20241216	150400	47207240	4645	4645	4645	4645	0
354	20241216	150300	47207240	4645	4645	4645	4645	0
355	20241216	150200	47207240	4645	4645	4645	4645	136
356	20241216	150100	46575520	4645	4645	4645	4645	0
357	20241216	150000	46575520	4645	4640	4645	4640	5
358	20241216	145900	46552315	4640	4620	4640	4620	5
359	20241216	145800	46529165	4620	4620	4620	4620	0
360	20241216	145700	46529165	4620	4620	4620	4620	0
361	20241216	145600	46529165	4620	4590	4620	4590	86
362	20241216	145500	46134395	4590	4590	4590	4590	20
363	20241216	145400	46042595	4590	4590	4590	4590	0
364	20241216	145300	46042595	4590	4590	4590	4590	8
365	20241216	145200	46005875	4590	4590	4590	4590	5
366	20241216	145100	45982925	4590	4590	4590	4590	0
367	20241216	145000	45982925	4590	4590	4590	4590	27
368	20241216	144900	45858995	4580	4580	4580	4580	0
369	20241216	144800	45858995	4580	4580	4580	4580	0
370	20241216	144700	45858995	4580	4610	4610	4580	278
371	20241216	144600	44581900	4655	4655	4655	4655	0
372	20241216	144500	44581900	4655	4655	4655	4655	0
373	20241216	144400	44581900	4655	4655	4655	4655	0
374	20241216	144300	44581900	4655	4655	4655	4655	0
375	20241216	144200	44581900	4655	4655	4655	4655	0
376	20241216	144100	44581900	4655	4655	4655	4655	0
377	20241216	144000	44581900	4655	4655	4655	4655	0
378	20241216	143900	44581900	4655	4655	4655	4655	1
379	20241216	143800	44577245	4655	4655	4655	4655	0
380	20241216	143700	44577245	4655	4655	4655	4655	0
381	20241216	143600	44577245	4655	4655	4655	4655	0
382	20241216	143500	44577245	4655	4655	4655	4655	0
383	20241216	143400	44577245	4655	4655	4655	4655	0
384	20241216	143300	44577245	4655	4655	4655	4655	0
385	20241216	143200	44577245	4655	4655	4655	4655	0
386	20241216	143100	44577245	4655	4655	4655	4655	0
387	20241216	143000	44577245	4655	4655	4655	4655	1
388	20241216	142900	44572590	4655	4655	4655	4655	132
389	20241216	142800	43958130	4650	4640	4650	4640	64
390	20241216	142700	43660850	4635	4620	4635	4620	19
391	20241216	142600	43572910	4620	4620	4620	4620	0
392	20241216	142500	43572910	4620	4620	4620	4620	0
393	20241216	142400	43572910	4620	4620	4620	4620	1
394	20241216	142300	43568290	4620	4620	4620	4620	0
395	20241216	142200	43568290	4620	4620	4620	4620	0
396	20241216	142100	43568290	4620	4620	4620	4620	0
397	20241216	142000	43568290	4620	4620	4620	4620	0
398	20241216	141900	43568290	4620	4620	4620	4620	0
399	20241216	141800	43568290	4620	4615	4620	4600	275
400	20241216	141700	42302105	4615	4615	4615	4615	100
401	20241216	141600	41840605	4615	4615	4615	4615	0
402	20241216	141500	41840605	4615	4615	4615	4615	0
403	20241216	141400	41840605	4615	4615	4615	4615	0
404	20241216	141300	41840605	4615	4615	4615	4615	0
405	20241216	141200	41840605	4615	4615	4615	4615	0
406	20241216	141100	41840605	4615	4615	4615	4615	1
407	20241216	141000	41835990	4610	4610	4610	4610	0
408	20241216	140900	41835990	4610	4610	4610	4610	0
409	20241216	140800	41835990	4610	4610	4610	4610	20
410	20241216	140700	41743790	4615	4615	4615	4615	0
411	20241216	140600	41743790	4615	4615	4615	4615	0
412	20241216	140500	41743790	4615	4615	4615	4615	0
413	20241216	140400	41743790	4615	4615	4615	4615	4
414	20241216	140300	41725330	4615	4615	4615	4615	0
415	20241216	140200	41725330	4615	4615	4615	4615	0
416	20241216	140100	41725330	4615	4615	4615	4615	0
417	20241216	140000	41725330	4615	4615	4615	4615	0
418	20241216	135900	41725330	4615	4615	4615	4615	0
419	20241216	135800	41725330	4615	4615	4615	4615	0
420	20241216	135700	41725330	4615	4615	4615	4615	0
421	20241216	135600	41725330	4615	4635	4635	4610	147
422	20241216	135500	41047065	4620	4620	4620	4620	8
423	20241216	135400	41010105	4635	4635	4635	4635	0
424	20241216	135300	41010105	4635	4635	4635	4635	0
425	20241216	135200	41010105	4635	4635	4635	4635	0
426	20241216	135100	41010105	4635	4635	4635	4635	1
427	20241216	135000	41005470	4615	4615	4615	4615	6
428	20241216	134900	40977780	4655	4655	4655	4655	0
429	20241216	134800	40977780	4655	4655	4655	4655	0
430	20241216	134700	40977780	4655	4655	4655	4655	0
431	20241216	134600	40977780	4655	4655	4655	4655	0
432	20241216	134500	40977780	4655	4655	4655	4655	0
433	20241216	134400	40977780	4655	4655	4655	4655	0
434	20241216	134300	40977780	4655	4655	4655	4655	0
435	20241216	134200	40977780	4655	4655	4655	4655	0
436	20241216	134100	40977780	4655	4615	4655	4615	62
437	20241216	134000	40691610	4665	4665	4665	4665	0
438	20241216	133900	40691610	4665	4665	4665	4665	0
439	20241216	133800	40691610	4665	4665	4665	4665	0
440	20241216	133700	40691610	4665	4665	4665	4665	0
441	20241216	133600	40691610	4665	4665	4665	4665	0
442	20241216	133500	40691610	4665	4665	4665	4665	0
443	20241216	133400	40691610	4665	4665	4665	4665	0
444	20241216	133300	40691610	4665	4665	4665	4665	0
445	20241216	133200	40691610	4665	4665	4665	4665	0
446	20241216	133100	40691610	4665	4665	4665	4665	0
447	20241216	133000	40691610	4665	4665	4665	4665	0
448	20241216	132900	40691610	4665	4665	4665	4665	0
449	20241216	132800	40691610	4665	4665	4665	4665	0
450	20241216	132700	40691610	4665	4665	4665	4665	0
451	20241216	132600	40691610	4665	4665	4670	4620	32
452	20241216	132500	40542755	4610	4660	4660	4610	17
453	20241216	132400	40464185	4610	4650	4650	4610	4313
454	20241216	132300	20409255	4685	4685	4685	4685	0
455	20241216	132200	20409255	4685	4685	4685	4685	0
456	20241216	132100	20409255	4685	4685	4685	4685	0
457	20241216	132000	20409255	4685	4685	4685	4685	0
458	20241216	131900	20409255	4685	4685	4685	4685	0
459	20241216	131800	20409255	4685	4685	4685	4685	0
460	20241216	131700	20409255	4685	4685	4685	4685	0
461	20241216	131600	20409255	4685	4685	4685	4685	0
462	20241216	131500	20409255	4685	4685	4685	4685	0
463	20241216	131400	20409255	4685	4685	4685	4685	0
464	20241216	131300	20409255	4685	4685	4685	4685	0
465	20241216	131200	20409255	4685	4685	4685	4685	0
466	20241216	131100	20409255	4685	4685	4685	4685	0
467	20241216	131000	20409255	4685	4685	4685	4685	0
468	20241216	130900	20409255	4685	4680	4685	4680	7
469	20241216	130800	20376490	4680	4680	4680	4680	300
470	20241216	130700	18972490	4685	4680	4690	4680	2525
471	20241216	130600	7143050	4680	4680	4680	4680	20
472	20241216	130500	7049450	4680	4680	4680	4680	0
473	20241216	130400	7049450	4680	4680	4680	4680	0
474	20241216	130300	7049450	4680	4680	4680	4680	0
475	20241216	130200	7049450	4680	4680	4680	4680	0
476	20241216	130100	7049450	4680	4680	4680	4680	1
477	20241216	130000	7044770	4680	4660	4680	4660	13
478	20241216	125900	6984090	4660	4655	4660	4655	18
479	20241216	125800	6900295	4695	4695	4695	4695	0
480	20241216	125700	6900295	4695	4695	4695	4695	0
481	20241216	125600	6900295	4695	4695	4695	4695	0
482	20241216	125500	6900295	4695	4695	4695	4695	0
483	20241216	125400	6900295	4695	4695	4695	4695	0
484	20241216	125300	6900295	4695	4695	4695	4695	0
485	20241216	125200	6900295	4695	4695	4695	4695	0
486	20241216	125100	6900295	4695	4695	4695	4695	0
487	20241216	125000	6900295	4695	4695	4695	4695	0
488	20241216	124900	6900295	4695	4695	4695	4695	0
489	20241216	124800	6900295	4695	4695	4695	4695	0
490	20241216	124700	6900295	4695	4695	4695	4695	0
491	20241216	124600	6900295	4695	4695	4695	4695	0
492	20241216	124500	6900295	4695	4695	4695	4695	0
493	20241216	124400	6900295	4695	4695	4695	4695	0
494	20241216	124300	6900295	4695	4695	4695	4695	0
495	20241216	124200	6900295	4695	4695	4695	4695	0
496	20241216	124100	6900295	4695	4695	4695	4695	0
497	20241216	124000	6900295	4695	4695	4695	4695	0
498	20241216	123900	6900295	4695	4695	4695	4695	0
499	20241216	123800	6900295	4695	4695	4695	4695	0
500	20241216	123700	6900295	4695	4695	4695	4695	0
501	20241216	123600	6900295	4695	4695	4695	4695	0
502	20241216	123500	6900295	4695	4695	4695	4695	0
503	20241216	123400	6900295	4695	4695	4695	4695	0
504	20241216	123300	6900295	4695	4695	4695	4695	0
505	20241216	123200	6900295	4695	4695	4695	4695	0
506	20241216	123100	6900295	4695	4695	4695	4695	0
507	20241216	123000	6900295	4695	4695	4695	4695	0
508	20241216	122900	6900295	4695	4695	4695	4695	0
509	20241216	122800	6900295	4695	4695	4695	4695	0
510	20241216	122700	6900295	4695	4695	4695	4695	0
511	20241216	122600	6900295	4695	4695	4695	4695	0
512	20241216	122500	6900295	4695	4695	4695	4695	0
513	20241216	122400	6900295	4695	4695	4695	4695	0
514	20241216	122300	6900295	4695	4695	4695	4695	1
515	20241216	122200	6895600	4695	4695	4695	4695	0
516	20241216	122100	6895600	4695	4695	4695	4695	0
517	20241216	122000	6895600	4695	4695	4695	4695	0
518	20241216	121900	6895600	4695	4695	4695	4695	0
519	20241216	121800	6895600	4695	4695	4695	4695	1
520	20241216	121700	6890905	4570	4605	4605	4570	219
521	20241216	121600	5887395	4655	4660	4660	4655	172
522	20241216	121500	5086230	4695	4695	4695	4695	0
523	20241216	121400	5086230	4695	4695	4695	4695	0
524	20241216	121300	5086230	4695	4695	4695	4695	0
525	20241216	121200	5086230	4695	4695	4695	4695	0
526	20241216	121100	5086230	4695	4690	4695	4690	6
527	20241216	121000	5058070	4690	4690	4690	4690	14
528	20241216	120900	4992410	4690	4690	4690	4690	0
529	20241216	120800	4992410	4690	4690	4690	4690	8
530	20241216	120700	4954890	4690	4695	4695	4690	27
531	20241216	120600	4828205	4695	4700	4700	4695	118
532	20241216	120500	4273615	4740	4740	4740	4740	0
533	20241216	120400	4273615	4740	4740	4740	4740	0
534	20241216	120300	4273615	4740	4740	4740	4740	0
535	20241216	120200	4273615	4740	4740	4740	4740	0
536	20241216	120100	4273615	4740	4740	4740	4740	0
537	20241216	120000	4273615	4740	4740	4740	4740	0
538	20241216	115900	4273615	4740	4740	4740	4740	5
539	20241216	115800	4249915	4740	4715	4745	4715	120
540	20241216	115700	3681925	4715	4690	4715	4690	400
541	20241216	115600	1798105	4660	4660	4660	4660	0
542	20241216	115500	1798105	4660	4660	4660	4660	0
543	20241216	115400	1798105	4660	4660	4660	4660	0
544	20241216	115300	1798105	4660	4660	4660	4660	0
545	20241216	115200	1798105	4660	4660	4660	4660	0
546	20241216	115100	1798105	4660	4660	4660	4660	9
547	20241216	115000	1756165	4690	4690	4690	4690	0
548	20241216	114900	1756165	4690	4690	4690	4690	0
549	20241216	114800	1756165	4690	4690	4690	4690	0
550	20241216	114700	1756165	4690	4690	4690	4690	0
551	20241216	114600	1756165	4690	4690	4690	4690	0
552	20241216	114500	1756165	4690	4690	4690	4690	0
553	20241216	114400	1756165	4690	4690	4690	4690	0
554	20241216	114300	1756165	4690	4690	4690	4690	0
555	20241216	114200	1756165	4690	4690	4690	4690	0
556	20241216	114100	1756165	4690	4690	4690	4690	0
557	20241216	114000	1756165	4690	4690	4690	4690	0
558	20241216	113900	1756165	4690	4690	4690	4690	0
559	20241216	113800	1756165	4690	4690	4690	4690	1
560	20241216	113700	1751475	4690	4690	4690	4690	0
561	20241216	113600	1751475	4690	4690	4690	4690	0
562	20241216	113500	1751475	4690	4690	4690	4690	0
563	20241216	113400	1751475	4690	4690	4690	4690	0
564	20241216	113300	1751475	4690	4690	4690	4690	1
565	20241216	113200	1746785	4680	4680	4680	4680	0
566	20241216	113100	1746785	4680	4680	4680	4680	1
567	20241216	113000	1742105	4685	4685	4685	4685	1
568	20241216	112900	1737420	4700	4700	4700	4700	0
569	20241216	112800	1737420	4700	4700	4700	4700	0
570	20241216	112700	1737420	4700	4700	4700	4700	0
571	20241216	112600	1737420	4700	4700	4700	4700	1
572	20241216	112500	1732720	4660	4660	4660	4660	0
573	20241216	112400	1732720	4660	4660	4660	4660	33
574	20241216	112300	1578940	4700	4700	4700	4700	0
575	20241216	112200	1578940	4700	4700	4700	4700	0
576	20241216	112100	1578940	4700	4700	4700	4700	0
577	20241216	112000	1578940	4700	4700	4700	4700	0
578	20241216	111900	1578940	4700	4700	4700	4700	0
579	20241216	111800	1578940	4700	4700	4700	4700	0
580	20241216	111700	1578940	4700	4675	4700	4675	14
581	20241216	111600	1513290	4700	4700	4700	4700	0
582	20241216	111500	1513290	4700	4700	4700	4700	0
583	20241216	111400	1513290	4700	4700	4700	4700	0
584	20241216	111300	1513290	4700	4700	4700	4700	0
585	20241216	111200	1513290	4700	4700	4700	4700	0
586	20241216	111100	1513290	4700	4700	4700	4700	0
587	20241216	111000	1513290	4700	4700	4700	4700	0
588	20241216	110900	1513290	4700	4700	4700	4700	0
589	20241216	110800	1513290	4700	4700	4700	4700	0
590	20241216	110700	1513290	4700	4700	4700	4700	0
591	20241216	110600	1513290	4700	4700	4700	4700	0
592	20241216	110500	1513290	4700	4700	4700	4700	0
593	20241216	110400	1513290	4700	4700	4700	4700	0
594	20241216	110300	1513290	4700	4700	4700	4700	0
595	20241216	110200	1513290	4700	4700	4700	4700	0
596	20241216	110100	1513290	4700	4700	4700	4700	0
597	20241216	110000	1513290	4700	4700	4700	4700	0
598	20241216	105900	1513290	4700	4700	4700	4700	0
599	20241216	105800	1513290	4700	4700	4700	4700	0
600	20241216	105700	1513290	4700	4700	4700	4700	0
601	20241216	105600	1513290	4700	4700	4700	4700	0
602	20241216	105500	1513290	4700	4700	4700	4700	0
603	20241216	105400	1513290	4700	4700	4700	4700	0
604	20241216	105300	1513290	4700	4700	4700	4700	0
605	20241216	105200	1513290	4700	4700	4700	4700	0
606	20241216	105100	1513290	4700	4690	4700	4690	6
607	20241216	105000	1485120	4710	4710	4710	4710	0
608	20241216	104900	1485120	4710	4710	4710	4710	0
609	20241216	104800	1485120	4710	4710	4710	4710	0
610	20241216	104700	1485120	4710	4710	4710	4710	0
611	20241216	104600	1485120	4710	4710	4710	4710	0
612	20241216	104500	1485120	4710	4710	4710	4710	0
613	20241216	104400	1485120	4710	4710	4710	4710	0
614	20241216	104300	1485120	4710	4710	4710	4710	0
615	20241216	104200	1485120	4710	4710	4710	4710	0
616	20241216	104100	1485120	4710	4710	4710	4710	0
617	20241216	104000	1485120	4710	4710	4710	4710	0
618	20241216	103900	1485120	4710	4710	4710	4710	0
619	20241216	103800	1485120	4710	4710	4710	4710	0
620	20241216	103700	1485120	4710	4710	4710	4710	0
621	20241216	103600	1485120	4710	4710	4710	4710	0
622	20241216	103500	1485120	4710	4710	4710	4710	0
623	20241216	103400	1485120	4710	4710	4710	4710	0
624	20241216	103300	1485120	4710	4710	4710	4710	0
625	20241216	103200	1485120	4710	4710	4710	4710	0
626	20241216	103100	1485120	4710	4710	4710	4710	0
627	20241216	103000	1485120	4710	4710	4710	4710	0
628	20241216	102900	1485120	4710	4710	4710	4710	0
629	20241216	102800	1485120	4710	4710	4710	4710	0
630	20241216	102700	1485120	4710	4710	4710	4710	0
631	20241216	102600	1485120	4710	4710	4710	4710	0
632	20241216	102500	1485120	4710	4710	4710	4710	126
633	20241216	102400	891660	4710	4710	4710	4710	0
634	20241216	102300	891660	4710	4710	4710	4710	0
635	20241216	102200	891660	4710	4710	4710	4710	0
636	20241216	102100	891660	4710	4710	4710	4710	0
637	20241216	102000	891660	4710	4710	4710	4710	0
638	20241216	101900	891660	4710	4710	4710	4710	0
639	20241216	101800	891660	4710	4710	4710	4710	0
640	20241216	101700	891660	4710	4710	4710	4710	1
641	20241216	101600	886950	4710	4710	4710	4710	0
642	20241216	101500	886950	4710	4710	4710	4710	0
643	20241216	101400	886950	4710	4710	4710	4710	0
644	20241216	101300	886950	4710	4710	4710	4710	1
645	20241216	101200	882240	4660	4660	4660	4660	1
646	20241216	101100	877580	4710	4710	4710	4710	0
647	20241216	101000	877580	4710	4710	4710	4710	0
648	20241216	100900	877580	4710	4710	4710	4710	0
649	20241216	100800	877580	4710	4710	4710	4710	0
650	20241216	100700	877580	4710	4705	4710	4705	51
651	20241216	100600	637620	4705	4705	4705	4705	1
652	20241216	100500	632915	4705	4705	4705	4705	0
653	20241216	100400	632915	4705	4705	4705	4705	0
654	20241216	100300	632915	4705	4705	4705	4705	0
655	20241216	100200	632915	4705	4705	4705	4705	0
656	20241216	100100	632915	4705	4705	4705	4705	0
657	20241216	100000	632915	4705	4705	4705	4705	0
658	20241216	095900	632915	4705	4705	4705	4705	1
659	20241216	095800	628210	4660	4710	4710	4660	11
660	20241216	095700	576900	4700	4700	4700	4700	60
661	20241216	095600	294900	4715	4715	4715	4715	0
662	20241216	095500	294900	4715	4715	4715	4715	0
663	20241216	095400	294900	4715	4715	4715	4715	0
664	20241216	095300	294900	4715	4715	4715	4715	0
665	20241216	095200	294900	4715	4715	4715	4715	0
666	20241216	095100	294900	4715	4715	4715	4715	0
667	20241216	095000	294900	4715	4715	4715	4715	2
668	20241216	094900	285470	4715	4715	4715	4715	0
669	20241216	094800	285470	4715	4715	4715	4715	4
670	20241216	094700	266610	4745	4745	4745	4745	0
671	20241216	094600	266610	4745	4745	4745	4745	0
672	20241216	094500	266610	4745	4745	4745	4745	0
673	20241216	094400	266610	4745	4745	4745	4745	0
674	20241216	094300	266610	4745	4745	4745	4745	0
675	20241216	094200	266610	4745	4745	4745	4745	0
676	20241216	094100	266610	4745	4745	4745	4745	0
677	20241216	094000	266610	4745	4745	4745	4745	0
678	20241216	093900	266610	4745	4745	4745	4745	0
679	20241216	093800	266610	4745	4745	4745	4745	0
680	20241216	093700	266610	4745	4745	4745	4745	0
681	20241216	093600	266610	4745	4745	4745	4745	0
682	20241216	093500	266610	4745	4745	4745	4745	0
683	20241216	093400	266610	4745	4745	4745	4745	0
684	20241216	093300	266610	4745	4745	4745	4745	0
685	20241216	093200	266610	4745	4745	4745	4745	0
686	20241216	093100	266610	4745	4745	4745	4745	0
687	20241216	093000	266610	4745	4745	4745	4745	0
688	20241216	092900	266610	4745	4745	4745	4745	0
689	20241216	092800	266610	4745	4745	4745	4745	0
690	20241216	092700	266610	4745	4745	4745	4745	0
691	20241216	092600	266610	4745	4745	4745	4745	0
692	20241216	092500	266610	4745	4745	4745	4745	0
693	20241216	092400	266610	4745	4745	4745	4745	0
694	20241216	092300	266610	4745	4745	4745	4745	0
695	20241216	092200	266610	4745	4745	4745	4745	0
696	20241216	092100	266610	4745	4745	4745	4745	0
697	20241216	092000	266610	4745	4745	4745	4745	0
698	20241216	091900	266610	4745	4745	4745	4745	0
699	20241216	091800	266610	4745	4745	4745	4745	0
700	20241216	091700	266610	4745	4745	4745	4745	1
701	20241216	091600	261865	4655	4655	4655	4655	9
702	20241216	091500	219970	4745	4745	4745	4745	0
703	20241216	091400	219970	4745	4745	4745	4745	0
704	20241216	091300	219970	4745	4745	4745	4745	0
705	20241216	091200	219970	4745	4745	4745	4745	0
706	20241216	091100	219970	4745	4745	4745	4745	0
707	20241216	091000	219970	4745	4745	4745	4745	0
708	20241216	090900	219970	4745	4745	4745	4745	0
709	20241216	090800	219970	4745	4745	4745	4660	31
710	20241216	090700	75085	4745	4745	4745	4745	1
711	20241216	090600	70340	4700	4700	4700	4700	0
712	20241216	090500	70340	4700	4700	4700	4700	0
713	20241216	090400	70340	4700	4700	4700	4700	0
714	20241216	090300	70340	4700	4700	4700	4700	0
715	20241216	090200	70340	4700	4700	4700	4700	10
716	20241216	090100	23340	4700	4700	4700	4700	0
717	20241216	090000	23340	4700	4660	4700	4660	5