KissMeData/054540/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193700	307199105	4135	4135	4135	4135	889
3	20241213	193600	307199105	4135	4135	4135	4135	0
4	20241213	193500	307199105	4135	4135	4135	4135	0
5	20241213	193400	307199105	4135	4135	4135	4135	0
6	20241213	193300	307199105	4135	4135	4135	4135	0
7	20241213	193200	307199105	4135	4135	4135	4135	0
8	20241213	193100	307199105	4135	4135	4135	4135	0
9	20241213	193000	307199105	4135	4135	4135	4135	0
10	20241213	192900	307199105	4135	4135	4135	4135	0
11	20241213	192800	307199105	4135	4135	4135	4135	0
12	20241213	192700	307199105	4135	4135	4135	4135	0
13	20241213	192600	307199105	4135	4135	4135	4135	0
14	20241213	192500	307199105	4135	4135	4135	4135	0
15	20241213	192400	307199105	4135	4135	4135	4135	0
16	20241213	192300	307199105	4135	4135	4135	4135	0
17	20241213	192200	307199105	4135	4135	4135	4135	0
18	20241213	192100	307199105	4135	4135	4135	4135	0
19	20241213	192000	307199105	4135	4135	4135	4135	0
20	20241213	191900	307199105	4135	4135	4135	4135	0
21	20241213	191800	307199105	4135	4135	4135	4135	0
22	20241213	191700	307199105	4135	4135	4135	4135	0
23	20241213	191600	307199105	4135	4135	4135	4135	0
24	20241213	191500	307199105	4135	4135	4135	4135	0
25	20241213	191400	307199105	4135	4135	4135	4135	0
26	20241213	191300	307199105	4135	4135	4135	4135	0
27	20241213	191200	307199105	4135	4135	4135	4135	0
28	20241213	191100	307199105	4135	4135	4135	4135	0
29	20241213	191000	307199105	4135	4135	4135	4135	0
30	20241213	190900	307199105	4135	4135	4135	4135	0
31	20241213	190800	307199105	4135	4135	4135	4135	0
32	20241213	190700	307199105	4135	4135	4135	4135	889
33	20241213	190600	307199105	4135	4135	4135	4135	0
34	20241213	190500	307199105	4135	4135	4135	4135	0
35	20241213	190400	307199105	4135	4135	4135	4135	0
36	20241213	190300	307199105	4135	4135	4135	4135	0
37	20241213	190200	307199105	4135	4135	4135	4135	0
38	20241213	190100	307199105	4135	4135	4135	4135	0
39	20241213	190000	307199105	4135	4135	4135	4135	0
40	20241213	185900	307199105	4135	4135	4135	4135	0
41	20241213	185800	307199105	4135	4135	4135	4135	0
42	20241213	185700	307199105	4135	4135	4135	4135	0
43	20241213	185600	307199105	4135	4135	4135	4135	0
44	20241213	185500	307199105	4135	4135	4135	4135	0
45	20241213	185400	307199105	4135	4135	4135	4135	0
46	20241213	185300	307199105	4135	4135	4135	4135	0
47	20241213	185200	307199105	4135	4135	4135	4135	0
48	20241213	185100	307199105	4135	4135	4135	4135	0
49	20241213	185000	307199105	4135	4135	4135	4135	0
50	20241213	184900	307199105	4135	4135	4135	4135	0
51	20241213	184800	307199105	4135	4135	4135	4135	0
52	20241213	184700	307199105	4135	4135	4135	4135	0
53	20241213	184600	307199105	4135	4135	4135	4135	0
54	20241213	184500	307199105	4135	4135	4135	4135	0
55	20241213	184400	307199105	4135	4135	4135	4135	0
56	20241213	184300	307199105	4135	4135	4135	4135	0
57	20241213	184200	307199105	4135	4135	4135	4135	0
58	20241213	184100	307199105	4135	4135	4135	4135	0
59	20241213	184000	307199105	4135	4135	4135	4135	0
60	20241213	183900	307199105	4135	4135	4135	4135	0
61	20241213	183800	307199105	4135	4135	4135	4135	0
62	20241213	183700	307199105	4135	4135	4135	4135	889
63	20241213	183600	307199105	4135	4135	4135	4135	0
64	20241213	183500	307199105	4135	4135	4135	4135	0
65	20241213	183400	307199105	4135	4135	4135	4135	0
66	20241213	183300	307199105	4135	4135	4135	4135	0
67	20241213	183200	307199105	4135	4135	4135	4135	0
68	20241213	183100	307199105	4135	4135	4135	4135	0
69	20241213	183000	307199105	4135	4135	4135	4135	0
70	20241213	182900	307199105	4135	4135	4135	4135	0
71	20241213	182800	307199105	4135	4135	4135	4135	0
72	20241213	182700	307199105	4135	4135	4135	4135	0
73	20241213	182600	307199105	4135	4135	4135	4135	0
74	20241213	182500	307199105	4135	4135	4135	4135	0
75	20241213	182400	307199105	4135	4135	4135	4135	0
76	20241213	182300	307199105	4135	4135	4135	4135	0
77	20241213	182200	307199105	4135	4135	4135	4135	0
78	20241213	182100	307199105	4135	4135	4135	4135	0
79	20241213	182000	307199105	4135	4135	4135	4135	0
80	20241213	181900	307199105	4135	4135	4135	4135	0
81	20241213	181800	307199105	4135	4135	4135	4135	0
82	20241213	181700	307199105	4135	4135	4135	4135	0
83	20241213	181600	307199105	4135	4135	4135	4135	0
84	20241213	181500	307199105	4135	4135	4135	4135	0
85	20241213	181400	307199105	4135	4135	4135	4135	0
86	20241213	181300	307199105	4135	4135	4135	4135	0
87	20241213	181200	307199105	4135	4135	4135	4135	0
88	20241213	181100	307199105	4135	4135	4135	4135	0
89	20241213	181000	307199105	4135	4135	4135	4135	0
90	20241213	180900	307199105	4135	4135	4135	4135	0
91	20241213	180800	307199105	4135	4135	4135	4135	0
92	20241213	180700	307199105	4135	4135	4135	4135	889
93	20241213	180600	307199105	4135	4135	4135	4135	0
94	20241213	180500	307199105	4135	4135	4135	4135	0
95	20241213	180400	307199105	4135	4135	4135	4135	0
96	20241213	180300	307199105	4135	4135	4135	4135	0
97	20241213	180200	307199105	4135	4135	4135	4135	0
98	20241213	180100	307199105	4135	4135	4135	4135	0
99	20241213	180000	307199105	4135	4135	4135	4135	0
100	20241213	175900	307199105	4135	4135	4135	4135	0
101	20241213	175800	307199105	4135	4135	4135	4135	0
102	20241213	175700	307199105	4135	4135	4135	4135	0
103	20241213	175600	307199105	4135	4135	4135	4135	0
104	20241213	175500	307199105	4135	4135	4135	4135	0
105	20241213	175400	307199105	4135	4135	4135	4135	0
106	20241213	175300	307199105	4135	4135	4135	4135	0
107	20241213	175200	307199105	4135	4135	4135	4135	0
108	20241213	175100	307199105	4135	4135	4135	4135	0
109	20241213	175000	307199105	4135	4135	4135	4135	0
110	20241213	174900	307199105	4135	4135	4135	4135	0
111	20241213	174800	307199105	4135	4135	4135	4135	0
112	20241213	174700	307199105	4135	4135	4135	4135	0
113	20241213	174600	307199105	4135	4135	4135	4135	0
114	20241213	174500	307199105	4135	4135	4135	4135	0
115	20241213	174400	307199105	4135	4135	4135	4135	0
116	20241213	174300	307199105	4135	4135	4135	4135	0
117	20241213	174200	307199105	4135	4135	4135	4135	0
118	20241213	174100	307199105	4135	4135	4135	4135	0
119	20241213	174000	307199105	4135	4135	4135	4135	0
120	20241213	173900	307199105	4135	4135	4135	4135	0
121	20241213	173800	307199105	4135	4135	4135	4135	0
122	20241213	173700	307199105	4135	4135	4135	4135	889
123	20241213	173600	307199105	4135	4135	4135	4135	0
124	20241213	173500	307199105	4135	4135	4135	4135	0
125	20241213	173400	307199105	4135	4135	4135	4135	0
126	20241213	173300	307199105	4135	4135	4135	4135	0
127	20241213	173200	307199105	4135	4135	4135	4135	0
128	20241213	173100	307199105	4135	4135	4135	4135	0
129	20241213	173000	307199105	4135	4135	4135	4135	0
130	20241213	172900	307199105	4135	4135	4135	4135	0
131	20241213	172800	307199105	4135	4135	4135	4135	0
132	20241213	172700	307199105	4135	4135	4135	4135	0
133	20241213	172600	307199105	4135	4135	4135	4135	0
134	20241213	172500	307199105	4135	4135	4135	4135	0
135	20241213	172400	307199105	4135	4135	4135	4135	0
136	20241213	172300	307199105	4135	4135	4135	4135	0
137	20241213	172200	307199105	4135	4135	4135	4135	0
138	20241213	172100	307199105	4135	4135	4135	4135	0
139	20241213	172000	307199105	4135	4135	4135	4135	0
140	20241213	171900	307199105	4135	4135	4135	4135	0
141	20241213	171800	307199105	4135	4135	4135	4135	0
142	20241213	171700	307199105	4135	4135	4135	4135	0
143	20241213	171600	307199105	4135	4135	4135	4135	0
144	20241213	171500	307199105	4135	4135	4135	4135	0
145	20241213	171400	307199105	4135	4135	4135	4135	0
146	20241213	171300	307199105	4135	4135	4135	4135	0
147	20241213	171200	307199105	4135	4135	4135	4135	0
148	20241213	171100	307199105	4135	4135	4135	4135	0
149	20241213	171000	307199105	4135	4135	4135	4135	0
150	20241213	170900	307199105	4135	4135	4135	4135	0
151	20241213	170800	307199105	4135	4135	4135	4135	0
152	20241213	170700	307199105	4135	4135	4135	4135	889
153	20241213	170600	307199105	4135	4135	4135	4135	0
154	20241213	170500	307199105	4135	4135	4135	4135	0
155	20241213	170400	307199105	4135	4135	4135	4135	0
156	20241213	170300	307199105	4135	4135	4135	4135	0
157	20241213	170200	307199105	4135	4135	4135	4135	0
158	20241213	170100	307199105	4135	4135	4135	4135	0
159	20241213	170000	307199105	4135	4135	4135	4135	0
160	20241213	165900	307199105	4135	4135	4135	4135	0
161	20241213	165800	307199105	4135	4135	4135	4135	0
162	20241213	165700	307199105	4135	4135	4135	4135	0
163	20241213	165600	307199105	4135	4135	4135	4135	0
164	20241213	165500	307199105	4135	4135	4135	4135	0
165	20241213	165400	307199105	4135	4135	4135	4135	0
166	20241213	165300	307199105	4135	4135	4135	4135	0
167	20241213	165200	307199105	4135	4135	4135	4135	0
168	20241213	165100	307199105	4135	4135	4135	4135	0
169	20241213	165000	307199105	4135	4135	4135	4135	0
170	20241213	164900	307199105	4135	4135	4135	4135	0
171	20241213	164800	307199105	4135	4135	4135	4135	0
172	20241213	164700	307199105	4135	4135	4135	4135	0
173	20241213	164600	307199105	4135	4135	4135	4135	0
174	20241213	164500	307199105	4135	4135	4135	4135	0
175	20241213	164400	307199105	4135	4135	4135	4135	0
176	20241213	164300	307199105	4135	4135	4135	4135	0
177	20241213	164200	307199105	4135	4135	4135	4135	0
178	20241213	164100	307199105	4135	4135	4135	4135	0
179	20241213	164000	307199105	4135	4135	4135	4135	0
180	20241213	163900	307199105	4135	4135	4135	4135	0
181	20241213	163800	307199105	4135	4135	4135	4135	0
182	20241213	163700	307199105	4135	4135	4135	4135	889
183	20241213	163600	307199105	4135	4135	4135	4135	0
184	20241213	163500	307199105	4135	4135	4135	4135	0
185	20241213	163400	307199105	4135	4135	4135	4135	0
186	20241213	163300	307199105	4135	4135	4135	4135	0
187	20241213	163200	307199105	4135	4135	4135	4135	0
188	20241213	163100	307199105	4135	4135	4135	4135	0
189	20241213	163000	307199105	4135	4135	4135	4135	0
190	20241213	162900	307199105	4135	4135	4135	4135	0
191	20241213	162800	307199105	4135	4135	4135	4135	0
192	20241213	162700	307199105	4135	4135	4135	4135	0
193	20241213	162600	307199105	4135	4135	4135	4135	0
194	20241213	162500	307199105	4135	4135	4135	4135	0
195	20241213	162400	307199105	4135	4135	4135	4135	0
196	20241213	162300	307199105	4135	4135	4135	4135	0
197	20241213	162200	307199105	4135	4135	4135	4135	0
198	20241213	162100	307199105	4135	4135	4135	4135	0
199	20241213	162000	307199105	4135	4135	4135	4135	0
200	20241213	161900	307199105	4135	4135	4135	4135	0
201	20241213	161800	307199105	4135	4135	4135	4135	0
202	20241213	161700	307199105	4135	4135	4135	4135	0
203	20241213	161600	307199105	4135	4135	4135	4135	0
204	20241213	161500	307199105	4135	4135	4135	4135	0
205	20241213	161400	307199105	4135	4135	4135	4135	0
206	20241213	161300	307199105	4135	4135	4135	4135	0
207	20241213	161200	307199105	4135	4135	4135	4135	0
208	20241213	161100	307199105	4135	4135	4135	4135	0
209	20241213	161000	307199105	4135	4135	4135	4135	0
210	20241213	160900	307199105	4135	4135	4135	4135	0
211	20241213	160800	307199105	4135	4135	4135	4135	0
212	20241213	160700	307199105	4135	4135	4135	4135	889
213	20241213	160600	307199105	4135	4135	4135	4135	0
214	20241213	160500	307199105	4135	4135	4135	4135	0
215	20241213	160400	307199105	4135	4135	4135	4135	0
216	20241213	160300	307199105	4135	4135	4135	4135	0
217	20241213	160200	307199105	4135	4135	4135	4135	0
218	20241213	160100	307199105	4135	4135	4135	4135	0
219	20241213	160000	307199105	4135	4135	4135	4135	0
220	20241213	155900	307199105	4135	4135	4135	4135	0
221	20241213	155800	307199105	4135	4135	4135	4135	0
222	20241213	155700	307199105	4135	4135	4135	4135	0
223	20241213	155600	307199105	4135	4135	4135	4135	0
224	20241213	155500	307199105	4135	4135	4135	4135	0
225	20241213	155400	307199105	4135	4135	4135	4135	0
226	20241213	155300	307199105	4135	4135	4135	4135	0
227	20241213	155200	307199105	4135	4135	4135	4135	0
228	20241213	155100	307199105	4135	4135	4135	4135	0
229	20241213	155000	307199105	4135	4135	4135	4135	0
230	20241213	154900	307199105	4135	4135	4135	4135	0
231	20241213	154800	307199105	4135	4135	4135	4135	0
232	20241213	154700	307199105	4135	4135	4135	4135	0
233	20241213	154600	307199105	4135	4135	4135	4135	0
234	20241213	154500	307199105	4135	4135	4135	4135	0
235	20241213	154400	307199105	4135	4135	4135	4135	0
236	20241213	154300	307199105	4135	4135	4135	4135	0
237	20241213	154200	307199105	4135	4135	4135	4135	0
238	20241213	154100	307199105	4135	4135	4135	4135	0
239	20241213	154000	307199105	4135	4135	4135	4135	0
240	20241213	153900	307199105	4135	4135	4135	4135	0
241	20241213	153800	307199105	4135	4135	4135	4135	0
242	20241213	153700	307199105	4135	4135	4135	4135	889
243	20241213	153600	307199105	4135	4135	4135	4135	0
244	20241213	153500	307199105	4135	4135	4135	4135	0
245	20241213	153400	307199105	4135	4135	4135	4135	0
246	20241213	153300	307199105	4135	4135	4135	4135	0
247	20241213	153200	307199105	4135	4135	4135	4135	0
248	20241213	153100	307199105	4135	4135	4135	4135	0
249	20241213	153000	307199105	4135	4135	4135	4135	889
250	20241213	152900	303523090	4105	4105	4105	4105	0
251	20241213	152800	303523090	4105	4105	4105	4105	0
252	20241213	152700	303523090	4105	4105	4105	4105	0
253	20241213	152600	303523090	4105	4105	4105	4105	0
254	20241213	152500	303523090	4105	4105	4105	4105	0
255	20241213	152400	303523090	4105	4105	4105	4105	0
256	20241213	152300	303523090	4105	4105	4105	4105	0
257	20241213	152200	303523090	4105	4105	4105	4105	0
258	20241213	152100	303523090	4105	4105	4105	4105	0
259	20241213	152000	303523090	4105	4105	4105	4105	0
260	20241213	151900	303523090	4105	4110	4145	4105	349
261	20241213	151800	302078020	4150	4145	4150	4145	275
262	20241213	151700	300936905	4110	4150	4150	4110	163
263	20241213	151600	300262190	4155	4155	4155	4155	156
264	20241213	151500	299614010	4155	4130	4155	4130	111
265	20241213	151400	299155555	4120	4115	4120	4115	296
266	20241213	151300	297936060	4115	4115	4115	4115	1
267	20241213	151200	297931945	4120	4115	4120	4115	91
268	20241213	151100	297557475	4120	4110	4120	4110	47
269	20241213	151000	297364295	4080	4075	4130	4075	4443
270	20241213	150900	279104930	4075	4115	4130	4070	3019
271	20241213	150800	266705605	4115	4110	4115	4065	1686
272	20241213	150700	259821930	4075	4085	4090	4060	6052
273	20241213	150600	235155370	4085	4095	4095	4085	885
274	20241213	150500	231538220	4130	4130	4130	4130	0
275	20241213	150400	231538220	4130	4130	4130	4130	1
276	20241213	150300	231534090	4100	4105	4105	4100	187
277	20241213	150200	230766590	4130	4130	4130	4130	34
278	20241213	150100	230626170	4105	4110	4110	4105	1447
279	20241213	150000	224683365	4125	4125	4155	4110	1913
280	20241213	145900	216815655	4125	4125	4125	4125	150
281	20241213	145800	216196905	4125	4155	4155	4125	93
282	20241213	145700	215813250	4125	4125	4125	4125	0
283	20241213	145600	215813250	4125	4155	4160	4125	420
284	20241213	145500	214068665	4155	4155	4155	4155	1
285	20241213	145400	214064510	4150	4150	4150	4150	455
286	20241213	145300	212176260	4135	4135	4135	4135	253
287	20241213	145200	211130105	4135	4135	4135	4135	1
288	20241213	145100	211125970	4125	4125	4125	4125	0
289	20241213	145000	211125970	4125	4125	4125	4125	0
290	20241213	144900	211125970	4125	4140	4140	4125	361
291	20241213	144800	209633065	4135	4135	4135	4135	0
292	20241213	144700	209633065	4135	4135	4150	4135	354
293	20241213	144600	208166725	4125	4125	4125	4125	0
294	20241213	144500	208166725	4125	4125	4125	4125	0
295	20241213	144400	208166725	4125	4125	4125	4125	20
296	20241213	144300	208084225	4135	4135	4135	4135	0
297	20241213	144200	208084225	4135	4135	4135	4135	40
298	20241213	144100	207918825	4135	4135	4135	4135	0
299	20241213	144000	207918825	4135	4135	4135	4135	0
300	20241213	143900	207918825	4135	4130	4135	4130	11
301	20241213	143800	207873390	4130	4130	4130	4130	0
302	20241213	143700	207873390	4130	4130	4130	4130	0
303	20241213	143600	207873390	4130	4130	4130	4130	150
304	20241213	143500	207253890	4130	4130	4130	4130	0
305	20241213	143400	207253890	4130	4130	4130	4130	0
306	20241213	143300	207253890	4130	4130	4130	4130	0
307	20241213	143200	207253890	4130	4130	4130	4130	220
308	20241213	143100	206345290	4130	4130	4130	4130	0
309	20241213	143000	206345290	4130	4130	4130	4130	130
310	20241213	142900	205808390	4130	4130	4130	4130	1
311	20241213	142800	205804260	4120	4120	4120	4120	0
312	20241213	142700	205804260	4120	4145	4145	4115	2079
313	20241213	142600	197239150	4150	4150	4150	4150	63
314	20241213	142500	196977700	4150	4130	4150	4120	3565
315	20241213	142400	182198950	4130	4130	4130	4130	0
316	20241213	142300	182198950	4130	4130	4130	4130	0
317	20241213	142200	182198950	4130	4120	4130	4120	4624
318	20241213	142100	163115680	4110	4110	4110	4110	39
319	20241213	142000	162955390	4120	4120	4120	4120	55
320	20241213	141900	162728790	4110	4110	4110	4110	348
321	20241213	141800	161298510	4110	4115	4115	4110	3082
322	20241213	141700	148626900	4130	4130	4130	4130	0
323	20241213	141600	148626900	4130	4130	4130	4130	0
324	20241213	141500	148626900	4130	4130	4130	4130	0
325	20241213	141400	148626900	4130	4130	4130	4130	58
326	20241213	141300	148387360	4115	4115	4115	4115	0
327	20241213	141200	148387360	4115	4115	4115	4115	0
328	20241213	141100	148387360	4115	4115	4115	4115	85
329	20241213	141000	148037585	4135	4135	4135	4135	1
330	20241213	140900	148033450	4130	4130	4130	4130	0
331	20241213	140800	148033450	4130	4130	4130	4130	1029
332	20241213	140700	143783680	4115	4130	4130	4115	336
333	20241213	140600	142396540	4130	4130	4130	4130	0
334	20241213	140500	142396540	4130	4130	4130	4130	0
335	20241213	140400	142396540	4130	4130	4130	4130	0
336	20241213	140300	142396540	4130	4130	4130	4130	54
337	20241213	140200	142173520	4130	4130	4130	4130	3
338	20241213	140100	142161130	4130	4130	4130	4130	0
339	20241213	140000	142161130	4130	4125	4130	4125	2
340	20241213	135900	142152875	4115	4115	4115	4115	0
341	20241213	135800	142152875	4115	4115	4115	4115	0
342	20241213	135700	142152875	4115	4115	4115	4115	35
343	20241213	135600	142008850	4130	4130	4130	4130	0
344	20241213	135500	142008850	4130	4130	4130	4130	0
345	20241213	135400	142008850	4130	4105	4130	4105	128
346	20241213	135300	141483385	4130	4130	4130	4130	92
347	20241213	135200	141103425	4130	4110	4130	4110	3073
348	20241213	135100	128429190	4110	4110	4110	4110	0
349	20241213	135000	128429190	4110	4110	4110	4110	0
350	20241213	134900	128429190	4110	4110	4110	4110	0
351	20241213	134800	128429190	4110	4110	4110	4110	100
352	20241213	134700	128018190	4110	4110	4110	4110	580
353	20241213	134600	125634390	4110	4110	4110	4110	102
354	20241213	134500	125215170	4110	4110	4110	4110	1
355	20241213	134400	125211060	4110	4110	4110	4110	0
356	20241213	134300	125211060	4110	4110	4110	4110	376
357	20241213	134200	123665700	4110	4110	4110	4110	104
358	20241213	134100	123238260	4110	4110	4110	4110	0
359	20241213	134000	123238260	4110	4110	4110	4110	50
360	20241213	133900	123032760	4110	4110	4110	4110	1541
361	20241213	133800	116699250	4110	4110	4110	4110	0
362	20241213	133700	116699250	4110	4110	4110	4110	0
363	20241213	133600	116699250	4110	4110	4110	4110	1
364	20241213	133500	116695140	4110	4110	4110	4110	0
365	20241213	133400	116695140	4110	4100	4110	4100	271
366	20241213	133300	115584030	4100	4100	4100	4100	500
367	20241213	133200	113534030	4110	4100	4110	4100	161
368	20241213	133100	112873730	4095	4095	4095	4095	0
369	20241213	133000	112873730	4095	4095	4095	4095	0
370	20241213	132900	112873730	4095	4100	4110	4095	542
371	20241213	132800	110652460	4100	4100	4100	4100	0
372	20241213	132700	110652460	4100	4100	4100	4100	0
373	20241213	132600	110652460	4100	4100	4100	4100	0
374	20241213	132500	110652460	4100	4100	4100	4100	0
375	20241213	132400	110652460	4100	4100	4100	4100	0
376	20241213	132300	110652460	4100	4100	4100	4100	10
377	20241213	132200	110611460	4100	4105	4105	4100	25
378	20241213	132100	110508955	4110	4110	4110	4110	1
379	20241213	132000	110504845	4105	4105	4105	4105	0
380	20241213	131900	110504845	4105	4105	4105	4105	2221
381	20241213	131800	101387640	4105	4105	4105	4105	85
382	20241213	131700	101038715	4110	4110	4110	4110	0
383	20241213	131600	101038715	4110	4110	4110	4110	0
384	20241213	131500	101038715	4110	4105	4110	4105	11
385	20241213	131400	100993555	4105	4105	4105	4105	41
386	20241213	131300	100825250	4110	4110	4110	4110	0
387	20241213	131200	100825250	4110	4110	4110	4110	0
388	20241213	131100	100825250	4110	4110	4110	4110	0
389	20241213	131000	100825250	4110	4110	4110	4110	48
390	20241213	130900	100627970	4110	4110	4110	4110	4
391	20241213	130800	100611530	4115	4115	4115	4115	0
392	20241213	130700	100611530	4115	4115	4115	4115	0
393	20241213	130600	100611530	4115	4115	4115	4115	0
394	20241213	130500	100611530	4115	4115	4115	4115	1
395	20241213	130400	100607415	4110	4110	4110	4110	55
396	20241213	130300	100381365	4110	4110	4110	4110	0
397	20241213	130200	100381365	4110	4110	4110	4110	3
398	20241213	130100	100369035	4110	4110	4110	4110	0
399	20241213	130000	100369035	4110	4110	4110	4110	0
400	20241213	125900	100369035	4110	4110	4110	4110	5
401	20241213	125800	100348485	4105	4105	4105	4105	80
402	20241213	125700	100020085	4110	4110	4110	4110	0
403	20241213	125600	100020085	4110	4115	4115	4110	20
404	20241213	125500	99937835	4115	4115	4115	4115	0
405	20241213	125400	99937835	4115	4115	4115	4115	9
406	20241213	125300	99900800	4115	4115	4115	4115	0
407	20241213	125200	99900800	4115	4115	4115	4115	0
408	20241213	125100	99900800	4115	4115	4115	4115	0
409	20241213	125000	99900800	4115	4115	4115	4115	0
410	20241213	124900	99900800	4115	4115	4115	4115	0
411	20241213	124800	99900800	4115	4115	4115	4115	0
412	20241213	124700	99900800	4115	4115	4115	4115	0
413	20241213	124600	99900800	4115	4115	4115	4115	156
414	20241213	124500	99258860	4100	4100	4100	4100	0
415	20241213	124400	99258860	4100	4100	4100	4100	20
416	20241213	124300	99176860	4110	4110	4110	4110	0
417	20241213	124200	99176860	4110	4110	4110	4110	207
418	20241213	124100	98326090	4110	4100	4110	4100	500
419	20241213	124000	96271800	4095	4095	4095	4095	0
420	20241213	123900	96271800	4095	4095	4095	4095	62
421	20241213	123800	96017910	4100	4100	4100	4100	0
422	20241213	123700	96017910	4100	4100	4100	4100	0
423	20241213	123600	96017910	4100	4100	4100	4100	173
424	20241213	123500	95308610	4095	4095	4095	4095	0
425	20241213	123400	95308610	4095	4095	4095	4095	0
426	20241213	123300	95308610	4095	4095	4095	4095	0
427	20241213	123200	95308610	4095	4095	4095	4095	10
428	20241213	123100	95267660	4095	4095	4095	4095	0
429	20241213	123000	95267660	4095	4095	4095	4095	0
430	20241213	122900	95267660	4095	4095	4095	4095	0
431	20241213	122800	95267660	4095	4095	4095	4095	102
432	20241213	122700	94849970	4115	4115	4115	4115	0
433	20241213	122600	94849970	4115	4115	4115	4115	0
434	20241213	122500	94849970	4115	4115	4115	4115	0
435	20241213	122400	94849970	4115	4115	4115	4115	0
436	20241213	122300	94849970	4115	4115	4115	4115	0
437	20241213	122200	94849970	4115	4115	4115	4115	0
438	20241213	122100	94849970	4115	4115	4115	4115	1
439	20241213	122000	94845855	4120	4120	4120	4120	0
440	20241213	121900	94845855	4120	4120	4120	4120	0
441	20241213	121800	94845855	4120	4110	4120	4110	2300
442	20241213	121700	85373580	4090	4090	4090	4090	0
443	20241213	121600	85373580	4090	4090	4090	4090	806
444	20241213	121500	82077040	4085	4085	4085	4085	0
445	20241213	121400	82077040	4085	4110	4110	4085	91
446	20241213	121300	81705055	4110	4110	4110	4110	0
447	20241213	121200	81705055	4110	4100	4110	4100	11
448	20241213	121100	81659940	4100	4100	4100	4100	0
449	20241213	121000	81659940	4100	4100	4100	4100	250
450	20241213	120900	80634940	4110	4110	4110	4110	1
451	20241213	120800	80630830	4110	4110	4110	4110	100
452	20241213	120700	80219830	4110	4110	4110	4110	0
453	20241213	120600	80219830	4110	4110	4110	4110	0
454	20241213	120500	80219830	4110	4110	4110	4110	0
455	20241213	120400	80219830	4110	4110	4110	4110	0
456	20241213	120300	80219830	4110	4110	4110	4110	0
457	20241213	120200	80219830	4110	4110	4110	4110	720
458	20241213	120100	77260630	4100	4100	4100	4100	100
459	20241213	120000	76850630	4110	4100	4110	4100	48
460	20241213	115900	76653820	4105	4105	4105	4105	3
461	20241213	115800	76641505	4105	4105	4105	4105	0
462	20241213	115700	76641505	4105	4105	4105	4105	0
463	20241213	115600	76641505	4105	4110	4110	4105	98
464	20241213	115500	76238900	4105	4100	4105	4100	300
465	20241213	115400	75007405	4105	4105	4105	4105	0
466	20241213	115300	75007405	4105	4105	4105	4105	0
467	20241213	115200	75007405	4105	4100	4105	4100	557
468	20241213	115100	72723695	4090	4095	4095	4090	101
469	20241213	115000	72310600	4100	4100	4100	4100	200
470	20241213	114900	71490600	4100	4100	4100	4100	0
471	20241213	114800	71490600	4100	4100	4100	4100	0
472	20241213	114700	71490600	4100	4100	4100	4100	0
473	20241213	114600	71490600	4100	4100	4100	4100	0
474	20241213	114500	71490600	4100	4100	4100	4100	50
475	20241213	114400	71285600	4095	4090	4095	4090	51
476	20241213	114300	71076760	4090	4090	4090	4090	0
477	20241213	114200	71076760	4090	4090	4090	4090	0
478	20241213	114100	71076760	4090	4090	4090	4090	50
479	20241213	114000	70872260	4090	4090	4090	4090	0
480	20241213	113900	70872260	4090	4090	4090	4090	0
481	20241213	113800	70872260	4090	4090	4090	4090	402
482	20241213	113700	69228080	4090	4090	4090	4090	0
483	20241213	113600	69228080	4090	4090	4090	4090	0
484	20241213	113500	69228080	4090	4090	4090	4090	28
485	20241213	113400	69113560	4090	4090	4090	4090	0
486	20241213	113300	69113560	4090	4090	4090	4090	0
487	20241213	113200	69113560	4090	4090	4090	4090	0
488	20241213	113100	69113560	4090	4090	4090	4090	0
489	20241213	113000	69113560	4090	4090	4090	4090	1
490	20241213	112900	69109470	4060	4060	4060	4060	85
491	20241213	112800	68764370	4090	4090	4090	4090	0
492	20241213	112700	68764370	4090	4090	4090	4090	0
493	20241213	112600	68764370	4090	4090	4090	4090	0
494	20241213	112500	68764370	4090	4090	4090	4090	1
495	20241213	112400	68760280	4060	4060	4060	4060	1
496	20241213	112300	68756220	4090	4090	4090	4090	110
497	20241213	112200	68306320	4090	4090	4090	4090	0
498	20241213	112100	68306320	4090	4090	4090	4090	1
499	20241213	112000	68302230	4065	4065	4065	4065	0
500	20241213	111900	68302230	4065	4065	4065	4065	1035
501	20241213	111800	64094955	4090	4090	4090	4090	1
502	20241213	111700	64090865	4090	4085	4090	4085	193
503	20241213	111600	63302445	4055	4085	4085	4055	566
504	20241213	111500	61006055	4080	4080	4080	4080	278
505	20241213	111400	59871815	4055	4055	4055	4055	0
506	20241213	111300	59871815	4055	4055	4055	4055	0
507	20241213	111200	59871815	4055	4055	4055	4055	39
508	20241213	111100	59713670	4080	4080	4080	4080	0
509	20241213	111000	59713670	4080	4080	4080	4080	1
510	20241213	110900	59709590	4055	4055	4055	4055	0
511	20241213	110800	59709590	4055	4055	4055	4055	77
512	20241213	110700	59397355	4080	4080	4080	4080	0
513	20241213	110600	59397355	4080	4080	4080	4080	0
514	20241213	110500	59397355	4080	4080	4080	4080	0
515	20241213	110400	59397355	4080	4080	4080	4080	0
516	20241213	110300	59397355	4080	4080	4080	4080	9
517	20241213	110200	59360635	4080	4080	4080	4080	0
518	20241213	110100	59360635	4080	4080	4080	4080	30
519	20241213	110000	59238235	4080	4080	4080	4080	1
520	20241213	105900	59234155	4055	4055	4055	4055	0
521	20241213	105800	59234155	4055	4055	4055	4055	0
522	20241213	105700	59234155	4055	4055	4055	4055	0
523	20241213	105600	59234155	4055	4060	4060	4055	9
524	20241213	105500	59197655	4080	4080	4080	4080	0
525	20241213	105400	59197655	4080	4080	4080	4080	0
526	20241213	105300	59197655	4080	4080	4080	4080	360
527	20241213	105200	57728855	4075	4075	4075	4075	0
528	20241213	105100	57728855	4075	4075	4075	4075	343
529	20241213	105000	56331130	4065	4055	4065	4055	180
530	20241213	104900	55600260	4065	4065	4065	4065	0
531	20241213	104800	55600260	4065	4065	4065	4065	0
532	20241213	104700	55600260	4065	4065	4065	4065	0
533	20241213	104600	55600260	4065	4065	4065	4065	0
534	20241213	104500	55600260	4065	4065	4065	4065	0
535	20241213	104400	55600260	4065	4065	4065	4065	0
536	20241213	104300	55600260	4065	4065	4065	4065	0
537	20241213	104200	55600260	4065	4065	4065	4065	713
538	20241213	104100	52701915	4065	4065	4065	4065	355
539	20241213	104000	51258840	4065	4065	4065	4065	0
540	20241213	103900	51258840	4065	4065	4065	4065	0
541	20241213	103800	51258840	4065	4065	4065	4065	0
542	20241213	103700	51258840	4065	4065	4065	4065	0
543	20241213	103600	51258840	4065	4065	4065	4065	0
544	20241213	103500	51258840	4065	4065	4065	4065	1
545	20241213	103400	51254775	4065	4065	4065	4065	0
546	20241213	103300	51254775	4065	4065	4065	4065	0
547	20241213	103200	51254775	4065	4065	4065	4065	4
548	20241213	103100	51238515	4065	4065	4065	4065	131
549	20241213	103000	50706000	4070	4045	4070	4035	1321
550	20241213	102900	45370860	4050	4050	4050	4050	52
551	20241213	102800	45160260	4070	4070	4070	4070	0
552	20241213	102700	45160260	4070	4070	4070	4070	0
553	20241213	102600	45160260	4070	4070	4070	4070	0
554	20241213	102500	45160260	4070	4070	4070	4070	0
555	20241213	102400	45160260	4070	4045	4070	4040	177
556	20241213	102300	44441905	4070	4070	4070	4070	1
557	20241213	102200	44437835	4040	4040	4040	4040	0
558	20241213	102100	44437835	4040	4040	4040	4040	1
559	20241213	102000	44433795	4070	4070	4070	4070	0
560	20241213	101900	44433795	4070	4070	4070	4070	1
561	20241213	101800	44429725	4040	4045	4045	4040	100
562	20241213	101700	44025545	4040	4040	4040	4040	0
563	20241213	101600	44025545	4040	4065	4075	4040	5349
564	20241213	101500	22256880	4075	4075	4075	4075	0
565	20241213	101400	22256880	4075	4075	4075	4075	0
566	20241213	101300	22256880	4075	4075	4075	4075	0
567	20241213	101200	22256880	4075	4060	4075	4050	166
568	20241213	101100	21583120	4060	4060	4060	4060	0
569	20241213	101000	21583120	4060	4060	4060	4060	13
570	20241213	100900	21530340	4065	4080	4080	4065	93
571	20241213	100800	21151365	4080	4080	4080	4080	0
572	20241213	100700	21151365	4080	4080	4080	4080	0
573	20241213	100600	21151365	4080	4080	4080	4080	0
574	20241213	100500	21151365	4080	4080	4080	4080	19
575	20241213	100400	21073845	4080	4080	4080	4080	1
576	20241213	100300	21069765	4060	4080	4080	4060	115
577	20241213	100200	20600845	4080	4080	4080	4065	139
578	20241213	100100	20033875	4080	4080	4080	4080	0
579	20241213	100000	20033875	4080	4080	4080	4080	1
580	20241213	095900	20029795	4065	4080	4080	4065	22
581	20241213	095800	19940275	4080	4080	4080	4080	10
582	20241213	095700	19899475	4065	4070	4080	4065	80
583	20241213	095600	19573960	4080	4080	4080	4080	40
584	20241213	095500	19410760	4080	4080	4080	4080	5
585	20241213	095400	19390360	4080	4080	4080	4080	0
586	20241213	095300	19390360	4080	4080	4080	4080	0
587	20241213	095200	19390360	4080	4080	4080	4080	0
588	20241213	095100	19390360	4080	4080	4080	4080	0
589	20241213	095000	19390360	4080	4080	4080	4080	0
590	20241213	094900	19390360	4080	4080	4080	4080	7
591	20241213	094800	19361800	4060	4080	4080	4060	19
592	20241213	094700	19284440	4075	4075	4075	4075	0
593	20241213	094600	19284440	4075	4075	4075	4075	0
594	20241213	094500	19284440	4075	4080	4080	4075	32
595	20241213	094400	19154030	4080	4080	4080	4080	1
596	20241213	094300	19149950	4075	4075	4075	4075	42
597	20241213	094200	18978800	4080	4080	4080	4080	0
598	20241213	094100	18978800	4080	4080	4080	4080	0
599	20241213	094000	18978800	4080	4080	4080	4080	0
600	20241213	093900	18978800	4080	4080	4080	4080	0
601	20241213	093800	18978800	4080	4080	4080	4080	0
602	20241213	093700	18978800	4080	4080	4080	4080	0
603	20241213	093600	18978800	4080	4080	4080	4080	38
604	20241213	093500	18823760	4080	4080	4080	4080	0
605	20241213	093400	18823760	4080	4080	4080	4080	0
606	20241213	093300	18823760	4080	4080	4080	4080	29
607	20241213	093200	18705440	4080	4075	4080	4075	97
608	20241213	093100	18309690	4080	4080	4080	4080	100
609	20241213	093000	17901690	4080	4080	4080	4080	0
610	20241213	092900	17901690	4080	4080	4080	4080	30
611	20241213	092800	17779290	4080	4080	4080	4080	0
612	20241213	092700	17779290	4080	4080	4080	4080	0
613	20241213	092600	17779290	4080	4080	4080	4080	0
614	20241213	092500	17779290	4080	4080	4080	4080	46
615	20241213	092400	17591610	4080	4080	4080	4080	0
616	20241213	092300	17591610	4080	4080	4080	4080	54
617	20241213	092200	17371290	4080	4080	4080	4080	0
618	20241213	092100	17371290	4080	4085	4085	4050	630
619	20241213	092000	14815245	4085	4085	4085	4085	213
620	20241213	091900	13945140	4085	4085	4085	4085	37
621	20241213	091800	13793995	4085	4085	4085	4085	2
622	20241213	091700	13785825	4085	4085	4085	4085	0
623	20241213	091600	13785825	4085	4085	4085	4085	0
624	20241213	091500	13785825	4085	4040	4085	4040	26
625	20241213	091400	13680200	4090	4065	4090	4030	1567
626	20241213	091300	7324390	4075	4075	4075	4075	0
627	20241213	091200	7324390	4075	4085	4085	4075	3
628	20241213	091100	7312145	4050	4050	4050	4050	0
629	20241213	091000	7312145	4050	4060	4060	4050	760
630	20241213	090900	4230480	4075	4075	4075	4075	56
631	20241213	090800	4002280	4105	4105	4105	4105	0
632	20241213	090700	4002280	4105	4105	4105	4105	0
633	20241213	090600	4002280	4105	4105	4105	4105	0
634	20241213	090500	4002280	4105	4075	4105	4075	700
635	20241213	090400	1148700	4075	4105	4105	4075	65
636	20241213	090300	883225	4105	4105	4105	4105	0
637	20241213	090200	883225	4105	4105	4105	4105	1
638	20241213	090100	879120	4070	4070	4070	4070	0
639	20241213	090000	879120	4070	4070	4070	4070	216