KissMeData/092780/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	195800	84399015	4655	4655	4655	4655	491
3	20241212	195700	84399015	4655	4655	4655	4655	0
4	20241212	195600	84399015	4655	4655	4655	4655	0
5	20241212	195500	84399015	4655	4655	4655	4655	0
6	20241212	195400	84399015	4655	4655	4655	4655	0
7	20241212	195300	84399015	4655	4655	4655	4655	0
8	20241212	195200	84399015	4655	4655	4655	4655	0
9	20241212	195100	84399015	4655	4655	4655	4655	0
10	20241212	195000	84399015	4655	4655	4655	4655	0
11	20241212	194900	84399015	4655	4655	4655	4655	0
12	20241212	194800	84399015	4655	4655	4655	4655	0
13	20241212	194700	84399015	4655	4655	4655	4655	0
14	20241212	194600	84399015	4655	4655	4655	4655	0
15	20241212	194500	84399015	4655	4655	4655	4655	0
16	20241212	194400	84399015	4655	4655	4655	4655	0
17	20241212	194300	84399015	4655	4655	4655	4655	0
18	20241212	194200	84399015	4655	4655	4655	4655	0
19	20241212	194100	84399015	4655	4655	4655	4655	0
20	20241212	194000	84399015	4655	4655	4655	4655	0
21	20241212	193900	84399015	4655	4655	4655	4655	0
22	20241212	193800	84399015	4655	4655	4655	4655	0
23	20241212	193700	84399015	4655	4655	4655	4655	0
24	20241212	193600	84399015	4655	4655	4655	4655	0
25	20241212	193500	84399015	4655	4655	4655	4655	0
26	20241212	193400	84399015	4655	4655	4655	4655	0
27	20241212	193300	84399015	4655	4655	4655	4655	0
28	20241212	193200	84399015	4655	4655	4655	4655	0
29	20241212	193100	84399015	4655	4655	4655	4655	0
30	20241212	193000	84399015	4655	4655	4655	4655	0
31	20241212	192900	84399015	4655	4655	4655	4655	0
32	20241212	192800	84399015	4655	4655	4655	4655	491
33	20241212	192700	84399015	4655	4655	4655	4655	0
34	20241212	192600	84399015	4655	4655	4655	4655	0
35	20241212	192500	84399015	4655	4655	4655	4655	0
36	20241212	192400	84399015	4655	4655	4655	4655	0
37	20241212	192300	84399015	4655	4655	4655	4655	0
38	20241212	192200	84399015	4655	4655	4655	4655	0
39	20241212	192100	84399015	4655	4655	4655	4655	0
40	20241212	192000	84399015	4655	4655	4655	4655	0
41	20241212	191900	84399015	4655	4655	4655	4655	0
42	20241212	191800	84399015	4655	4655	4655	4655	0
43	20241212	191700	84399015	4655	4655	4655	4655	0
44	20241212	191600	84399015	4655	4655	4655	4655	0
45	20241212	191500	84399015	4655	4655	4655	4655	0
46	20241212	191400	84399015	4655	4655	4655	4655	0
47	20241212	191300	84399015	4655	4655	4655	4655	0
48	20241212	191200	84399015	4655	4655	4655	4655	0
49	20241212	191100	84399015	4655	4655	4655	4655	0
50	20241212	191000	84399015	4655	4655	4655	4655	0
51	20241212	190900	84399015	4655	4655	4655	4655	0
52	20241212	190800	84399015	4655	4655	4655	4655	0
53	20241212	190700	84399015	4655	4655	4655	4655	0
54	20241212	190600	84399015	4655	4655	4655	4655	0
55	20241212	190500	84399015	4655	4655	4655	4655	0
56	20241212	190400	84399015	4655	4655	4655	4655	0
57	20241212	190300	84399015	4655	4655	4655	4655	0
58	20241212	190200	84399015	4655	4655	4655	4655	0
59	20241212	190100	84399015	4655	4655	4655	4655	0
60	20241212	190000	84399015	4655	4655	4655	4655	0
61	20241212	185900	84399015	4655	4655	4655	4655	0
62	20241212	185800	84399015	4655	4655	4655	4655	491
63	20241212	185700	84399015	4655	4655	4655	4655	0
64	20241212	185600	84399015	4655	4655	4655	4655	0
65	20241212	185500	84399015	4655	4655	4655	4655	0
66	20241212	185400	84399015	4655	4655	4655	4655	0
67	20241212	185300	84399015	4655	4655	4655	4655	0
68	20241212	185200	84399015	4655	4655	4655	4655	0
69	20241212	185100	84399015	4655	4655	4655	4655	0
70	20241212	185000	84399015	4655	4655	4655	4655	0
71	20241212	184900	84399015	4655	4655	4655	4655	0
72	20241212	184800	84399015	4655	4655	4655	4655	0
73	20241212	184700	84399015	4655	4655	4655	4655	0
74	20241212	184600	84399015	4655	4655	4655	4655	0
75	20241212	184500	84399015	4655	4655	4655	4655	0
76	20241212	184400	84399015	4655	4655	4655	4655	0
77	20241212	184300	84399015	4655	4655	4655	4655	0
78	20241212	184200	84399015	4655	4655	4655	4655	0
79	20241212	184100	84399015	4655	4655	4655	4655	0
80	20241212	184000	84399015	4655	4655	4655	4655	0
81	20241212	183900	84399015	4655	4655	4655	4655	0
82	20241212	183800	84399015	4655	4655	4655	4655	0
83	20241212	183700	84399015	4655	4655	4655	4655	0
84	20241212	183600	84399015	4655	4655	4655	4655	0
85	20241212	183500	84399015	4655	4655	4655	4655	0
86	20241212	183400	84399015	4655	4655	4655	4655	0
87	20241212	183300	84399015	4655	4655	4655	4655	0
88	20241212	183200	84399015	4655	4655	4655	4655	0
89	20241212	183100	84399015	4655	4655	4655	4655	0
90	20241212	183000	84399015	4655	4655	4655	4655	0
91	20241212	182900	84399015	4655	4655	4655	4655	0
92	20241212	182800	84399015	4655	4655	4655	4655	491
93	20241212	182700	84399015	4655	4655	4655	4655	0
94	20241212	182600	84399015	4655	4655	4655	4655	0
95	20241212	182500	84399015	4655	4655	4655	4655	0
96	20241212	182400	84399015	4655	4655	4655	4655	0
97	20241212	182300	84399015	4655	4655	4655	4655	0
98	20241212	182200	84399015	4655	4655	4655	4655	0
99	20241212	182100	84399015	4655	4655	4655	4655	0
100	20241212	182000	84399015	4655	4655	4655	4655	0
101	20241212	181900	84399015	4655	4655	4655	4655	0
102	20241212	181800	84399015	4655	4655	4655	4655	0
103	20241212	181700	84399015	4655	4655	4655	4655	0
104	20241212	181600	84399015	4655	4655	4655	4655	0
105	20241212	181500	84399015	4655	4655	4655	4655	0
106	20241212	181400	84399015	4655	4655	4655	4655	0
107	20241212	181300	84399015	4655	4655	4655	4655	0
108	20241212	181200	84399015	4655	4655	4655	4655	0
109	20241212	181100	84399015	4655	4655	4655	4655	0
110	20241212	181000	84399015	4655	4655	4655	4655	0
111	20241212	180900	84399015	4655	4655	4655	4655	0
112	20241212	180800	84399015	4655	4655	4655	4655	0
113	20241212	180700	84399015	4655	4655	4655	4655	0
114	20241212	180600	84399015	4655	4655	4655	4655	0
115	20241212	180500	84399015	4655	4655	4655	4655	0
116	20241212	180400	84399015	4655	4655	4655	4655	0
117	20241212	180300	84399015	4655	4655	4655	4655	0
118	20241212	180200	84399015	4655	4655	4655	4655	0
119	20241212	180100	84399015	4655	4655	4655	4655	0
120	20241212	180000	84399015	4655	4655	4655	4655	0
121	20241212	175900	84399015	4655	4655	4655	4655	0
122	20241212	175800	84399015	4655	4655	4655	4655	491
123	20241212	175700	84399015	4655	4655	4655	4655	0
124	20241212	175600	84399015	4655	4655	4655	4655	0
125	20241212	175500	84399015	4655	4655	4655	4655	0
126	20241212	175400	84399015	4655	4655	4655	4655	0
127	20241212	175300	84399015	4655	4655	4655	4655	0
128	20241212	175200	84399015	4655	4655	4655	4655	0
129	20241212	175100	84399015	4655	4655	4655	4655	0
130	20241212	175000	84399015	4655	4655	4655	4655	0
131	20241212	174900	84399015	4655	4655	4655	4655	0
132	20241212	174800	84399015	4655	4655	4655	4655	0
133	20241212	174700	84399015	4655	4655	4655	4655	0
134	20241212	174600	84399015	4655	4655	4655	4655	0
135	20241212	174500	84399015	4655	4655	4655	4655	0
136	20241212	174400	84399015	4655	4655	4655	4655	0
137	20241212	174300	84399015	4655	4655	4655	4655	0
138	20241212	174200	84399015	4655	4655	4655	4655	0
139	20241212	174100	84399015	4655	4655	4655	4655	0
140	20241212	174000	84399015	4655	4655	4655	4655	0
141	20241212	173900	84399015	4655	4655	4655	4655	0
142	20241212	173800	84399015	4655	4655	4655	4655	0
143	20241212	173700	84399015	4655	4655	4655	4655	0
144	20241212	173600	84399015	4655	4655	4655	4655	0
145	20241212	173500	84399015	4655	4655	4655	4655	0
146	20241212	173400	84399015	4655	4655	4655	4655	0
147	20241212	173300	84399015	4655	4655	4655	4655	0
148	20241212	173200	84399015	4655	4655	4655	4655	0
149	20241212	173100	84399015	4655	4655	4655	4655	0
150	20241212	173000	84399015	4655	4655	4655	4655	0
151	20241212	172900	84399015	4655	4655	4655	4655	0
152	20241212	172800	84399015	4655	4655	4655	4655	491
153	20241212	172700	84399015	4655	4655	4655	4655	0
154	20241212	172600	84399015	4655	4655	4655	4655	0
155	20241212	172500	84399015	4655	4655	4655	4655	0
156	20241212	172400	84399015	4655	4655	4655	4655	0
157	20241212	172300	84399015	4655	4655	4655	4655	0
158	20241212	172200	84399015	4655	4655	4655	4655	0
159	20241212	172100	84399015	4655	4655	4655	4655	0
160	20241212	172000	84399015	4655	4655	4655	4655	0
161	20241212	171900	84399015	4655	4655	4655	4655	0
162	20241212	171800	84399015	4655	4655	4655	4655	0
163	20241212	171700	84399015	4655	4655	4655	4655	0
164	20241212	171600	84399015	4655	4655	4655	4655	0
165	20241212	171500	84399015	4655	4655	4655	4655	0
166	20241212	171400	84399015	4655	4655	4655	4655	0
167	20241212	171300	84399015	4655	4655	4655	4655	0
168	20241212	171200	84399015	4655	4655	4655	4655	0
169	20241212	171100	84399015	4655	4655	4655	4655	0
170	20241212	171000	84399015	4655	4655	4655	4655	0
171	20241212	170900	84399015	4655	4655	4655	4655	0
172	20241212	170800	84399015	4655	4655	4655	4655	0
173	20241212	170700	84399015	4655	4655	4655	4655	0
174	20241212	170600	84399015	4655	4655	4655	4655	0
175	20241212	170500	84399015	4655	4655	4655	4655	0
176	20241212	170400	84399015	4655	4655	4655	4655	0
177	20241212	170300	84399015	4655	4655	4655	4655	0
178	20241212	170200	84399015	4655	4655	4655	4655	0
179	20241212	170100	84399015	4655	4655	4655	4655	0
180	20241212	170000	84399015	4655	4655	4655	4655	0
181	20241212	165900	84399015	4655	4655	4655	4655	0
182	20241212	165800	84399015	4655	4655	4655	4655	491
183	20241212	165700	84399015	4655	4655	4655	4655	0
184	20241212	165600	84399015	4655	4655	4655	4655	0
185	20241212	165500	84399015	4655	4655	4655	4655	0
186	20241212	165400	84399015	4655	4655	4655	4655	0
187	20241212	165300	84399015	4655	4655	4655	4655	0
188	20241212	165200	84399015	4655	4655	4655	4655	0
189	20241212	165100	84399015	4655	4655	4655	4655	0
190	20241212	165000	84399015	4655	4655	4655	4655	0
191	20241212	164900	84399015	4655	4655	4655	4655	0
192	20241212	164800	84399015	4655	4655	4655	4655	0
193	20241212	164700	84399015	4655	4655	4655	4655	0
194	20241212	164600	84399015	4655	4655	4655	4655	0
195	20241212	164500	84399015	4655	4655	4655	4655	0
196	20241212	164400	84399015	4655	4655	4655	4655	0
197	20241212	164300	84399015	4655	4655	4655	4655	0
198	20241212	164200	84399015	4655	4655	4655	4655	0
199	20241212	164100	84399015	4655	4655	4655	4655	0
200	20241212	164000	84399015	4655	4655	4655	4655	0
201	20241212	163900	84399015	4655	4655	4655	4655	0
202	20241212	163800	84399015	4655	4655	4655	4655	0
203	20241212	163700	84399015	4655	4655	4655	4655	0
204	20241212	163600	84399015	4655	4655	4655	4655	0
205	20241212	163500	84399015	4655	4655	4655	4655	0
206	20241212	163400	84399015	4655	4655	4655	4655	0
207	20241212	163300	84399015	4655	4655	4655	4655	0
208	20241212	163200	84399015	4655	4655	4655	4655	0
209	20241212	163100	84399015	4655	4655	4655	4655	0
210	20241212	163000	84399015	4655	4655	4655	4655	0
211	20241212	162900	84399015	4655	4655	4655	4655	0
212	20241212	162800	84399015	4655	4655	4655	4655	491
213	20241212	162700	84399015	4655	4655	4655	4655	0
214	20241212	162600	84399015	4655	4655	4655	4655	0
215	20241212	162500	84399015	4655	4655	4655	4655	0
216	20241212	162400	84399015	4655	4655	4655	4655	0
217	20241212	162300	84399015	4655	4655	4655	4655	0
218	20241212	162200	84399015	4655	4655	4655	4655	0
219	20241212	162100	84399015	4655	4655	4655	4655	0
220	20241212	162000	84399015	4655	4655	4655	4655	0
221	20241212	161900	84399015	4655	4655	4655	4655	0
222	20241212	161800	84399015	4655	4655	4655	4655	0
223	20241212	161700	84399015	4655	4655	4655	4655	0
224	20241212	161600	84399015	4655	4655	4655	4655	0
225	20241212	161500	84399015	4655	4655	4655	4655	0
226	20241212	161400	84399015	4655	4655	4655	4655	0
227	20241212	161300	84399015	4655	4655	4655	4655	0
228	20241212	161200	84399015	4655	4655	4655	4655	0
229	20241212	161100	84399015	4655	4655	4655	4655	0
230	20241212	161000	84399015	4655	4655	4655	4655	0
231	20241212	160900	84399015	4655	4655	4655	4655	0
232	20241212	160800	84399015	4655	4655	4655	4655	0
233	20241212	160700	84399015	4655	4655	4655	4655	0
234	20241212	160600	84399015	4655	4655	4655	4655	0
235	20241212	160500	84399015	4655	4655	4655	4655	0
236	20241212	160400	84399015	4655	4655	4655	4655	0
237	20241212	160300	84399015	4655	4655	4655	4655	0
238	20241212	160200	84399015	4655	4655	4655	4655	0
239	20241212	160100	84399015	4655	4655	4655	4655	0
240	20241212	160000	84399015	4655	4655	4655	4655	0
241	20241212	155900	84399015	4655	4655	4655	4655	0
242	20241212	155800	84399015	4655	4655	4655	4655	491
243	20241212	155700	84399015	4655	4655	4655	4655	0
244	20241212	155600	84399015	4655	4655	4655	4655	0
245	20241212	155500	84399015	4655	4655	4655	4655	0
246	20241212	155400	84399015	4655	4655	4655	4655	0
247	20241212	155300	84399015	4655	4655	4655	4655	0
248	20241212	155200	84399015	4655	4655	4655	4655	0
249	20241212	155100	84399015	4655	4655	4655	4655	0
250	20241212	155000	84399015	4655	4655	4655	4655	0
251	20241212	154900	84399015	4655	4655	4655	4655	0
252	20241212	154800	84399015	4655	4655	4655	4655	0
253	20241212	154700	84399015	4655	4655	4655	4655	0
254	20241212	154600	84399015	4655	4655	4655	4655	0
255	20241212	154500	84399015	4655	4655	4655	4655	0
256	20241212	154400	84399015	4655	4655	4655	4655	0
257	20241212	154300	84399015	4655	4655	4655	4655	0
258	20241212	154200	84399015	4655	4655	4655	4655	0
259	20241212	154100	84399015	4655	4655	4655	4655	0
260	20241212	154000	84399015	4655	4655	4655	4655	0
261	20241212	153900	84399015	4655	4655	4655	4655	0
262	20241212	153800	84399015	4655	4655	4655	4655	0
263	20241212	153700	84399015	4655	4655	4655	4655	0
264	20241212	153600	84399015	4655	4655	4655	4655	0
265	20241212	153500	84399015	4655	4655	4655	4655	0
266	20241212	153400	84399015	4655	4655	4655	4655	0
267	20241212	153300	84399015	4655	4655	4655	4655	0
268	20241212	153200	84399015	4655	4655	4655	4655	0
269	20241212	153100	84399015	4655	4655	4655	4655	0
270	20241212	153000	84399015	4655	4655	4655	4655	491
271	20241212	152900	82113410	4655	4655	4655	4655	0
272	20241212	152800	82113410	4655	4655	4655	4655	0
273	20241212	152700	82113410	4655	4655	4655	4655	0
274	20241212	152600	82113410	4655	4655	4655	4655	0
275	20241212	152500	82113410	4655	4655	4655	4655	0
276	20241212	152400	82113410	4655	4655	4655	4655	0
277	20241212	152300	82113410	4655	4655	4655	4655	0
278	20241212	152200	82113410	4655	4655	4655	4655	0
279	20241212	152100	82113410	4655	4655	4655	4655	0
280	20241212	152000	82113410	4655	4655	4655	4655	0
281	20241212	151900	82113410	4655	4655	4655	4655	0
282	20241212	151800	82113410	4655	4655	4655	4655	0
283	20241212	151700	82113410	4655	4650	4655	4650	95
284	20241212	151600	81671655	4635	4635	4650	4635	528
285	20241212	151500	79224145	4635	4635	4635	4635	0
286	20241212	151400	79224145	4635	4635	4635	4635	0
287	20241212	151300	79224145	4635	4630	4635	4630	10
288	20241212	151200	79177800	4635	4635	4635	4635	0
289	20241212	151100	79177800	4635	4635	4635	4635	0
290	20241212	151000	79177800	4635	4635	4635	4635	0
291	20241212	150900	79177800	4635	4635	4635	4635	0
292	20241212	150800	79177800	4635	4635	4635	4635	0
293	20241212	150700	79177800	4635	4635	4635	4635	0
294	20241212	150600	79177800	4635	4635	4635	4635	0
295	20241212	150500	79177800	4635	4635	4635	4635	0
296	20241212	150400	79177800	4635	4635	4635	4635	0
297	20241212	150300	79177800	4635	4635	4635	4635	0
298	20241212	150200	79177800	4635	4635	4635	4635	0
299	20241212	150100	79177800	4635	4635	4635	4635	0
300	20241212	150000	79177800	4635	4630	4635	4630	10
301	20241212	145900	79131455	4635	4635	4635	4635	0
302	20241212	145800	79131455	4635	4635	4635	4635	0
303	20241212	145700	79131455	4635	4635	4635	4635	0
304	20241212	145600	79131455	4635	4635	4635	4635	0
305	20241212	145500	79131455	4635	4635	4635	4635	0
306	20241212	145400	79131455	4635	4635	4635	4635	0
307	20241212	145300	79131455	4635	4635	4635	4635	0
308	20241212	145200	79131455	4635	4635	4635	4635	0
309	20241212	145100	79131455	4635	4635	4635	4635	0
310	20241212	145000	79131455	4635	4635	4635	4635	22
311	20241212	144900	79029485	4635	4635	4635	4635	0
312	20241212	144800	79029485	4635	4635	4635	4635	0
313	20241212	144700	79029485	4635	4635	4635	4635	0
314	20241212	144600	79029485	4635	4635	4635	4635	0
315	20241212	144500	79029485	4635	4630	4635	4630	10
316	20241212	144400	78983155	4630	4630	4630	4630	3
317	20241212	144300	78969265	4635	4635	4635	4635	10
318	20241212	144200	78922915	4630	4630	4635	4630	11
319	20241212	144100	78871940	4635	4635	4635	4635	0
320	20241212	144000	78871940	4635	4635	4635	4635	0
321	20241212	143900	78871940	4635	4630	4635	4630	10
322	20241212	143800	78825595	4635	4635	4635	4635	0
323	20241212	143700	78825595	4635	4635	4635	4635	0
324	20241212	143600	78825595	4635	4630	4635	4630	30
325	20241212	143500	78686665	4600	4630	4635	4600	139
326	20241212	143400	78046920	4630	4610	4630	4585	50
327	20241212	143300	77816425	4635	4635	4635	4635	0
328	20241212	143200	77816425	4635	4635	4635	4635	0
329	20241212	143100	77816425	4635	4610	4635	4610	80
330	20241212	143000	77447380	4635	4635	4635	4635	0
331	20241212	142900	77447380	4635	4630	4635	4610	22
332	20241212	142800	77345465	4635	4635	4635	4635	0
333	20241212	142700	77345465	4635	4635	4635	4635	0
334	20241212	142600	77345465	4635	4635	4635	4635	0
335	20241212	142500	77345465	4635	4635	4635	4635	0
336	20241212	142400	77345465	4635	4635	4635	4635	0
337	20241212	142300	77345465	4635	4635	4635	4635	0
338	20241212	142200	77345465	4635	4635	4635	4635	0
339	20241212	142100	77345465	4635	4635	4635	4635	42
340	20241212	142000	77150795	4635	4635	4635	4635	0
341	20241212	141900	77150795	4635	4635	4635	4635	0
342	20241212	141800	77150795	4635	4635	4635	4635	0
343	20241212	141700	77150795	4635	4635	4635	4635	0
344	20241212	141600	77150795	4635	4635	4635	4635	0
345	20241212	141500	77150795	4635	4635	4635	4635	0
346	20241212	141400	77150795	4635	4635	4635	4635	0
347	20241212	141300	77150795	4635	4635	4635	4635	0
348	20241212	141200	77150795	4635	4635	4635	4635	0
349	20241212	141100	77150795	4635	4635	4635	4635	0
350	20241212	141000	77150795	4635	4635	4635	4635	0
351	20241212	140900	77150795	4635	4635	4635	4635	0
352	20241212	140800	77150795	4635	4635	4635	4635	0
353	20241212	140700	77150795	4635	4635	4635	4635	0
354	20241212	140600	77150795	4635	4635	4635	4635	10
355	20241212	140500	77104445	4630	4630	4630	4630	20
356	20241212	140400	77011845	4635	4635	4635	4635	0
357	20241212	140300	77011845	4635	4635	4635	4635	0
358	20241212	140200	77011845	4635	4635	4635	4635	0
359	20241212	140100	77011845	4635	4635	4635	4635	0
360	20241212	140000	77011845	4635	4635	4635	4635	0
361	20241212	135900	77011845	4635	4635	4635	4635	0
362	20241212	135800	77011845	4635	4635	4635	4635	0
363	20241212	135700	77011845	4635	4635	4635	4635	0
364	20241212	135600	77011845	4635	4635	4635	4635	0
365	20241212	135500	77011845	4635	4635	4635	4635	0
366	20241212	135400	77011845	4635	4635	4635	4635	0
367	20241212	135300	77011845	4635	4635	4635	4635	0
368	20241212	135200	77011845	4635	4635	4635	4635	0
369	20241212	135100	77011845	4635	4635	4635	4635	0
370	20241212	135000	77011845	4635	4635	4635	4635	0
371	20241212	134900	77011845	4635	4635	4635	4635	11
372	20241212	134800	76960860	4635	4635	4635	4635	0
373	20241212	134700	76960860	4635	4635	4635	4635	0
374	20241212	134600	76960860	4635	4630	4635	4630	2
375	20241212	134500	76951595	4630	4630	4630	4630	0
376	20241212	134400	76951595	4630	4630	4630	4630	0
377	20241212	134300	76951595	4630	4630	4630	4630	1
378	20241212	134200	76946965	4635	4635	4635	4635	0
379	20241212	134100	76946965	4635	4635	4635	4635	0
380	20241212	134000	76946965	4635	4635	4635	4635	0
381	20241212	133900	76946965	4635	4630	4635	4630	19
382	20241212	133800	76858965	4590	4590	4590	4590	0
383	20241212	133700	76858965	4590	4590	4590	4590	0
384	20241212	133600	76858965	4590	4590	4590	4590	2
385	20241212	133500	76849785	4590	4600	4600	4590	5
386	20241212	133400	76826805	4600	4600	4600	4600	4
387	20241212	133300	76808405	4600	4600	4600	4600	8
388	20241212	133200	76771605	4635	4635	4635	4635	0
389	20241212	133100	76771605	4635	4635	4635	4635	0
390	20241212	133000	76771605	4635	4635	4635	4635	0
391	20241212	132900	76771605	4635	4635	4635	4635	0
392	20241212	132800	76771605	4635	4635	4635	4635	0
393	20241212	132700	76771605	4635	4635	4635	4635	0
394	20241212	132600	76771605	4635	4635	4635	4635	0
395	20241212	132500	76771605	4635	4635	4635	4635	0
396	20241212	132400	76771605	4635	4635	4635	4635	0
397	20241212	132300	76771605	4635	4635	4635	4635	2
398	20241212	132200	76762335	4635	4635	4635	4635	0
399	20241212	132100	76762335	4635	4635	4635	4635	0
400	20241212	132000	76762335	4635	4635	4635	4635	0
401	20241212	131900	76762335	4635	4635	4635	4635	0
402	20241212	131800	76762335	4635	4635	4635	4635	0
403	20241212	131700	76762335	4635	4635	4635	4635	0
404	20241212	131600	76762335	4635	4635	4635	4635	0
405	20241212	131500	76762335	4635	4635	4635	4635	0
406	20241212	131400	76762335	4635	4635	4635	4635	0
407	20241212	131300	76762335	4635	4635	4635	4635	0
408	20241212	131200	76762335	4635	4630	4635	4630	40
409	20241212	131100	76577085	4635	4635	4635	4635	0
410	20241212	131000	76577085	4635	4635	4635	4635	0
411	20241212	130900	76577085	4635	4635	4635	4635	0
412	20241212	130800	76577085	4635	4635	4635	4635	0
413	20241212	130700	76577085	4635	4635	4635	4635	0
414	20241212	130600	76577085	4635	4635	4635	4635	0
415	20241212	130500	76577085	4635	4635	4635	4635	0
416	20241212	130400	76577085	4635	4635	4635	4635	0
417	20241212	130300	76577085	4635	4635	4635	4635	0
418	20241212	130200	76577085	4635	4635	4635	4635	0
419	20241212	130100	76577085	4635	4635	4635	4635	0
420	20241212	130000	76577085	4635	4635	4635	4635	0
421	20241212	125900	76577085	4635	4635	4635	4635	0
422	20241212	125800	76577085	4635	4635	4635	4635	0
423	20241212	125700	76577085	4635	4635	4635	4635	0
424	20241212	125600	76577085	4635	4635	4635	4635	0
425	20241212	125500	76577085	4635	4635	4635	4635	0
426	20241212	125400	76577085	4635	4635	4635	4635	0
427	20241212	125300	76577085	4635	4630	4635	4630	416
428	20241212	125200	74649165	4630	4630	4630	4630	6
429	20241212	125100	74621385	4630	4630	4630	4630	0
430	20241212	125000	74621385	4630	4630	4630	4630	0
431	20241212	124900	74621385	4630	4590	4630	4590	302
432	20241212	124800	73235125	4590	4590	4590	4590	0
433	20241212	124700	73235125	4590	4590	4590	4590	1
434	20241212	124600	73230535	4630	4630	4630	4630	0
435	20241212	124500	73230535	4630	4630	4630	4630	0
436	20241212	124400	73230535	4630	4630	4630	4630	0
437	20241212	124300	73230535	4630	4630	4630	4630	0
438	20241212	124200	73230535	4630	4630	4630	4630	0
439	20241212	124100	73230535	4630	4630	4630	4630	0
440	20241212	124000	73230535	4630	4630	4630	4630	0
441	20241212	123900	73230535	4630	4630	4630	4630	0
442	20241212	123800	73230535	4630	4630	4630	4630	0
443	20241212	123700	73230535	4630	4630	4630	4630	0
444	20241212	123600	73230535	4630	4630	4630	4630	0
445	20241212	123500	73230535	4630	4630	4630	4630	0
446	20241212	123400	73230535	4630	4630	4630	4630	0
447	20241212	123300	73230535	4630	4630	4630	4630	0
448	20241212	123200	73230535	4630	4630	4630	4630	0
449	20241212	123100	73230535	4630	4630	4630	4630	0
450	20241212	123000	73230535	4630	4630	4630	4630	0
451	20241212	122900	73230535	4630	4630	4630	4630	0
452	20241212	122800	73230535	4630	4610	4630	4610	150
453	20241212	122700	72538640	4585	4585	4585	4585	200
454	20241212	122600	71621640	4635	4635	4635	4635	0
455	20241212	122500	71621640	4635	4625	4635	4585	3174
456	20241212	122400	56935520	4625	4590	4625	4590	201
457	20241212	122300	56011365	4590	4585	4625	4585	319
458	20241212	122200	54544480	4585	4585	4585	4585	956
459	20241212	122100	50161220	4600	4600	4600	4600	0
460	20241212	122000	50161220	4600	4600	4600	4600	0
461	20241212	121900	50161220	4600	4600	4600	4600	0
462	20241212	121800	50161220	4600	4600	4600	4600	0
463	20241212	121700	50161220	4600	4600	4600	4600	0
464	20241212	121600	50161220	4600	4605	4605	4600	241
465	20241212	121500	49051865	4625	4625	4625	4625	0
466	20241212	121400	49051865	4625	4625	4625	4625	0
467	20241212	121300	49051865	4625	4625	4625	4625	0
468	20241212	121200	49051865	4625	4625	4625	4625	0
469	20241212	121100	49051865	4625	4625	4625	4625	0
470	20241212	121000	49051865	4625	4625	4625	4625	0
471	20241212	120900	49051865	4625	4625	4625	4625	0
472	20241212	120800	49051865	4625	4625	4625	4625	0
473	20241212	120700	49051865	4625	4610	4625	4605	61
474	20241212	120600	48770510	4625	4625	4625	4625	0
475	20241212	120500	48770510	4625	4625	4625	4625	0
476	20241212	120400	48770510	4625	4610	4625	4610	11
477	20241212	120300	48719650	4625	4625	4625	4625	0
478	20241212	120200	48719650	4625	4625	4625	4625	0
479	20241212	120100	48719650	4625	4625	4625	4625	0
480	20241212	120000	48719650	4625	4625	4625	4625	0
481	20241212	115900	48719650	4625	4625	4625	4625	0
482	20241212	115800	48719650	4625	4625	4625	4625	0
483	20241212	115700	48719650	4625	4625	4625	4625	0
484	20241212	115600	48719650	4625	4625	4625	4625	0
485	20241212	115500	48719650	4625	4625	4625	4625	0
486	20241212	115400	48719650	4625	4625	4625	4625	0
487	20241212	115300	48719650	4625	4625	4625	4625	0
488	20241212	115200	48719650	4625	4625	4625	4625	0
489	20241212	115100	48719650	4625	4625	4625	4625	6
490	20241212	115000	48691900	4610	4610	4610	4610	1
491	20241212	114900	48687290	4625	4625	4625	4625	2
492	20241212	114800	48678040	4610	4610	4610	4610	0
493	20241212	114700	48678040	4610	4610	4610	4610	0
494	20241212	114600	48678040	4610	4610	4610	4610	0
495	20241212	114500	48678040	4610	4620	4620	4610	4
496	20241212	114400	48659585	4625	4625	4625	4625	0
497	20241212	114300	48659585	4625	4625	4625	4625	0
498	20241212	114200	48659585	4625	4625	4625	4625	0
499	20241212	114100	48659585	4625	4625	4625	4625	0
500	20241212	114000	48659585	4625	4600	4625	4600	11
501	20241212	113900	48608735	4625	4625	4625	4625	0
502	20241212	113800	48608735	4625	4625	4625	4625	0
503	20241212	113700	48608735	4625	4625	4625	4625	0
504	20241212	113600	48608735	4625	4625	4625	4625	0
505	20241212	113500	48608735	4625	4625	4625	4625	0
506	20241212	113400	48608735	4625	4625	4625	4625	0
507	20241212	113300	48608735	4625	4625	4625	4625	0
508	20241212	113200	48608735	4625	4625	4625	4625	0
509	20241212	113100	48608735	4625	4625	4625	4625	0
510	20241212	113000	48608735	4625	4625	4625	4625	10
511	20241212	112900	48562485	4600	4600	4600	4600	8
512	20241212	112800	48525685	4625	4625	4625	4625	0
513	20241212	112700	48525685	4625	4625	4625	4625	0
514	20241212	112600	48525685	4625	4625	4625	4625	0
515	20241212	112500	48525685	4625	4625	4625	4625	0
516	20241212	112400	48525685	4625	4625	4625	4625	0
517	20241212	112300	48525685	4625	4625	4625	4625	0
518	20241212	112200	48525685	4625	4625	4625	4625	0
519	20241212	112100	48525685	4625	4625	4625	4625	0
520	20241212	112000	48525685	4625	4625	4625	4625	0
521	20241212	111900	48525685	4625	4625	4625	4625	2
522	20241212	111800	48516435	4625	4625	4625	4625	0
523	20241212	111700	48516435	4625	4625	4625	4625	0
524	20241212	111600	48516435	4625	4625	4625	4625	0
525	20241212	111500	48516435	4625	4625	4625	4625	0
526	20241212	111400	48516435	4625	4625	4625	4625	0
527	20241212	111300	48516435	4625	4625	4625	4625	0
528	20241212	111200	48516435	4625	4625	4625	4625	0
529	20241212	111100	48516435	4625	4625	4625	4625	10
530	20241212	111000	48470185	4600	4600	4600	4600	12
531	20241212	110900	48414985	4625	4625	4625	4625	0
532	20241212	110800	48414985	4625	4625	4625	4625	0
533	20241212	110700	48414985	4625	4625	4625	4625	0
534	20241212	110600	48414985	4625	4625	4625	4625	0
535	20241212	110500	48414985	4625	4625	4625	4625	0
536	20241212	110400	48414985	4625	4625	4625	4625	10
537	20241212	110300	48368735	4620	4620	4620	4620	0
538	20241212	110200	48368735	4620	4630	4630	4620	102
539	20241212	110100	47897195	4620	4620	4620	4620	0
540	20241212	110000	47897195	4620	4620	4620	4620	28
541	20241212	105900	47767835	4630	4630	4630	4630	0
542	20241212	105800	47767835	4630	4630	4630	4630	158
543	20241212	105700	47036295	4630	4630	4630	4630	0
544	20241212	105600	47036295	4630	4630	4630	4630	0
545	20241212	105500	47036295	4630	4625	4630	4625	100
546	20241212	105400	46573320	4635	4635	4635	4635	0
547	20241212	105300	46573320	4635	4635	4635	4635	0
548	20241212	105200	46573320	4635	4635	4635	4635	0
549	20241212	105100	46573320	4635	4635	4635	4635	0
550	20241212	105000	46573320	4635	4635	4635	4635	0
551	20241212	104900	46573320	4635	4635	4635	4635	0
552	20241212	104800	46573320	4635	4635	4635	4635	0
553	20241212	104700	46573320	4635	4635	4635	4635	0
554	20241212	104600	46573320	4635	4635	4635	4635	0
555	20241212	104500	46573320	4635	4635	4635	4635	0
556	20241212	104400	46573320	4635	4635	4635	4585	23
557	20241212	104300	46466815	4600	4600	4600	4600	100
558	20241212	104200	46006815	4585	4585	4585	4585	16
559	20241212	104100	45933455	4635	4635	4635	4635	0
560	20241212	104000	45933455	4635	4635	4635	4635	0
561	20241212	103900	45933455	4635	4635	4635	4635	0
562	20241212	103800	45933455	4635	4635	4635	4635	0
563	20241212	103700	45933455	4635	4635	4635	4635	0
564	20241212	103600	45933455	4635	4595	4635	4585	22
565	20241212	103500	45832255	4635	4575	4635	4570	2584
566	20241212	103400	33975550	4600	4600	4600	4600	0
567	20241212	103300	33975550	4600	4600	4600	4600	0
568	20241212	103200	33975550	4600	4575	4600	4575	14
569	20241212	103100	33911400	4600	4600	4600	4600	0
570	20241212	103000	33911400	4600	4600	4600	4600	0
571	20241212	102900	33911400	4600	4600	4600	4600	0
572	20241212	102800	33911400	4600	4600	4600	4600	20
573	20241212	102700	33819400	4575	4575	4575	4575	3
574	20241212	102600	33805675	4600	4600	4600	4600	0
575	20241212	102500	33805675	4600	4575	4600	4575	43
576	20241212	102400	33608450	4600	4600	4600	4600	0
577	20241212	102300	33608450	4600	4600	4600	4600	0
578	20241212	102200	33608450	4600	4590	4600	4590	3900
579	20241212	102100	15670950	4575	4575	4575	4575	0
580	20241212	102000	15670950	4575	4575	4575	4575	192
581	20241212	101900	14792550	4600	4600	4600	4600	0
582	20241212	101800	14792550	4600	4600	4600	4600	0
583	20241212	101700	14792550	4600	4600	4600	4600	0
584	20241212	101600	14792550	4600	4600	4600	4600	0
585	20241212	101500	14792550	4600	4600	4600	4600	0
586	20241212	101400	14792550	4600	4600	4600	4600	0
587	20241212	101300	14792550	4600	4600	4600	4600	0
588	20241212	101200	14792550	4600	4600	4600	4600	0
589	20241212	101100	14792550	4600	4600	4600	4600	0
590	20241212	101000	14792550	4600	4600	4600	4600	0
591	20241212	100900	14792550	4600	4600	4600	4600	0
592	20241212	100800	14792550	4600	4600	4600	4600	0
593	20241212	100700	14792550	4600	4600	4600	4600	0
594	20241212	100600	14792550	4600	4600	4600	4600	0
595	20241212	100500	14792550	4600	4600	4600	4600	0
596	20241212	100400	14792550	4600	4600	4600	4600	0
597	20241212	100300	14792550	4600	4600	4600	4600	0
598	20241212	100200	14792550	4600	4600	4600	4600	0
599	20241212	100100	14792550	4600	4600	4600	4600	0
600	20241212	100000	14792550	4600	4595	4600	4595	30
601	20241212	095900	14654695	4595	4595	4595	4595	0
602	20241212	095800	14654695	4595	4595	4595	4595	0
603	20241212	095700	14654695	4595	4595	4595	4595	0
604	20241212	095600	14654695	4595	4595	4595	4595	0
605	20241212	095500	14654695	4595	4595	4595	4595	1
606	20241212	095400	14650100	4580	4595	4595	4580	12
607	20241212	095300	14594990	4590	4595	4595	4580	11
608	20241212	095200	14544485	4595	4575	4595	4575	3
609	20241212	095100	14530725	4580	4595	4595	4575	3
610	20241212	095000	14516975	4595	4595	4595	4595	0
611	20241212	094900	14516975	4595	4595	4595	4595	0
612	20241212	094800	14516975	4595	4595	4595	4595	2
613	20241212	094700	14507785	4595	4595	4595	4595	0
614	20241212	094600	14507785	4595	4595	4595	4595	2
615	20241212	094500	14498595	4555	4555	4555	4555	1
616	20241212	094400	14494040	4600	4600	4600	4600	0
617	20241212	094300	14494040	4600	4600	4600	4600	0
618	20241212	094200	14494040	4600	4600	4600	4600	0
619	20241212	094100	14494040	4600	4600	4600	4600	0
620	20241212	094000	14494040	4600	4600	4600	4600	0
621	20241212	093900	14494040	4600	4600	4600	4600	0
622	20241212	093800	14494040	4600	4600	4600	4600	0
623	20241212	093700	14494040	4600	4600	4600	4600	0
624	20241212	093600	14494040	4600	4570	4600	4570	991
625	20241212	093500	9964825	4550	4555	4555	4550	1752
626	20241212	093400	1992725	4560	4560	4560	4560	0
627	20241212	093300	1992725	4560	4560	4560	4560	0
628	20241212	093200	1992725	4560	4560	4560	4560	7
629	20241212	093100	1960805	4550	4550	4550	4550	0
630	20241212	093000	1960805	4550	4550	4550	4550	0
631	20241212	092900	1960805	4550	4550	4550	4550	7
632	20241212	092800	1928955	4560	4550	4560	4550	95
633	20241212	092700	1496555	4565	4565	4565	4565	0
634	20241212	092600	1496555	4565	4565	4565	4565	0
635	20241212	092500	1496555	4565	4565	4565	4565	0
636	20241212	092400	1496555	4565	4565	4565	4565	0
637	20241212	092300	1496555	4565	4565	4565	4565	0
638	20241212	092200	1496555	4565	4565	4565	4565	0
639	20241212	092100	1496555	4565	4565	4565	4565	0
640	20241212	092000	1496555	4565	4565	4565	4565	0
641	20241212	091900	1496555	4565	4565	4565	4565	32
642	20241212	091800	1350475	4565	4565	4565	4565	52
643	20241212	091700	1113095	4575	4575	4575	4575	0
644	20241212	091600	1113095	4575	4575	4575	4575	0
645	20241212	091500	1113095	4575	4575	4575	4575	0
646	20241212	091400	1113095	4575	4575	4575	4575	0
647	20241212	091300	1113095	4575	4575	4575	4575	0
648	20241212	091200	1113095	4575	4575	4575	4575	0
649	20241212	091100	1113095	4575	4575	4575	4575	0
650	20241212	091000	1113095	4575	4575	4575	4575	0
651	20241212	090900	1113095	4575	4575	4575	4575	10
652	20241212	090800	1067345	4540	4540	4540	4540	0
653	20241212	090700	1067345	4540	4545	4545	4540	84
654	20241212	090600	685900	4575	4575	4575	4575	0
655	20241212	090500	685900	4575	4575	4575	4575	40
656	20241212	090400	502900	4570	4570	4570	4570	100
657	20241212	090300	45900	4590	4590	4590	4590	0
658	20241212	090200	45900	4590	4590	4590	4590	0
659	20241212	090100	45900	4590	4590	4590	4590	0
660	20241212	090000	45900	4590	4590	4590	4590	10