KissMeData/353590/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211900	75562110	4175	4175	4175	4175	84
3	20241213	211800	75562110	4175	4175	4175	4175	0
4	20241213	211700	75562110	4175	4175	4175	4175	0
5	20241213	211600	75562110	4175	4175	4175	4175	0
6	20241213	211500	75562110	4175	4175	4175	4175	0
7	20241213	211400	75562110	4175	4175	4175	4175	0
8	20241213	211300	75562110	4175	4175	4175	4175	0
9	20241213	211200	75562110	4175	4175	4175	4175	0
10	20241213	211100	75562110	4175	4175	4175	4175	0
11	20241213	211000	75562110	4175	4175	4175	4175	0
12	20241213	210900	75562110	4175	4175	4175	4175	0
13	20241213	210800	75562110	4175	4175	4175	4175	0
14	20241213	210700	75562110	4175	4175	4175	4175	0
15	20241213	210600	75562110	4175	4175	4175	4175	0
16	20241213	210500	75562110	4175	4175	4175	4175	0
17	20241213	210400	75562110	4175	4175	4175	4175	0
18	20241213	210300	75562110	4175	4175	4175	4175	0
19	20241213	210200	75562110	4175	4175	4175	4175	0
20	20241213	210100	75562110	4175	4175	4175	4175	0
21	20241213	210000	75562110	4175	4175	4175	4175	0
22	20241213	205900	75562110	4175	4175	4175	4175	0
23	20241213	205800	75562110	4175	4175	4175	4175	0
24	20241213	205700	75562110	4175	4175	4175	4175	0
25	20241213	205600	75562110	4175	4175	4175	4175	0
26	20241213	205500	75562110	4175	4175	4175	4175	0
27	20241213	205400	75562110	4175	4175	4175	4175	0
28	20241213	205300	75562110	4175	4175	4175	4175	0
29	20241213	205200	75562110	4175	4175	4175	4175	0
30	20241213	205100	75562110	4175	4175	4175	4175	0
31	20241213	205000	75562110	4175	4175	4175	4175	0
32	20241213	204900	75562110	4175	4175	4175	4175	84
33	20241213	204800	75562110	4175	4175	4175	4175	0
34	20241213	204700	75562110	4175	4175	4175	4175	0
35	20241213	204600	75562110	4175	4175	4175	4175	0
36	20241213	204500	75562110	4175	4175	4175	4175	0
37	20241213	204400	75562110	4175	4175	4175	4175	0
38	20241213	204300	75562110	4175	4175	4175	4175	0
39	20241213	204200	75562110	4175	4175	4175	4175	0
40	20241213	204100	75562110	4175	4175	4175	4175	0
41	20241213	204000	75562110	4175	4175	4175	4175	0
42	20241213	203900	75562110	4175	4175	4175	4175	0
43	20241213	203800	75562110	4175	4175	4175	4175	0
44	20241213	203700	75562110	4175	4175	4175	4175	0
45	20241213	203600	75562110	4175	4175	4175	4175	0
46	20241213	203500	75562110	4175	4175	4175	4175	0
47	20241213	203400	75562110	4175	4175	4175	4175	0
48	20241213	203300	75562110	4175	4175	4175	4175	0
49	20241213	203200	75562110	4175	4175	4175	4175	0
50	20241213	203100	75562110	4175	4175	4175	4175	0
51	20241213	203000	75562110	4175	4175	4175	4175	0
52	20241213	202900	75562110	4175	4175	4175	4175	0
53	20241213	202800	75562110	4175	4175	4175	4175	0
54	20241213	202700	75562110	4175	4175	4175	4175	0
55	20241213	202600	75562110	4175	4175	4175	4175	0
56	20241213	202500	75562110	4175	4175	4175	4175	0
57	20241213	202400	75562110	4175	4175	4175	4175	0
58	20241213	202300	75562110	4175	4175	4175	4175	0
59	20241213	202200	75562110	4175	4175	4175	4175	0
60	20241213	202100	75562110	4175	4175	4175	4175	0
61	20241213	202000	75562110	4175	4175	4175	4175	0
62	20241213	201900	75562110	4175	4175	4175	4175	84
63	20241213	201800	75562110	4175	4175	4175	4175	0
64	20241213	201700	75562110	4175	4175	4175	4175	0
65	20241213	201600	75562110	4175	4175	4175	4175	0
66	20241213	201500	75562110	4175	4175	4175	4175	0
67	20241213	201400	75562110	4175	4175	4175	4175	0
68	20241213	201300	75562110	4175	4175	4175	4175	0
69	20241213	201200	75562110	4175	4175	4175	4175	0
70	20241213	201100	75562110	4175	4175	4175	4175	0
71	20241213	201000	75562110	4175	4175	4175	4175	0
72	20241213	200900	75562110	4175	4175	4175	4175	0
73	20241213	200800	75562110	4175	4175	4175	4175	0
74	20241213	200700	75562110	4175	4175	4175	4175	0
75	20241213	200600	75562110	4175	4175	4175	4175	0
76	20241213	200500	75562110	4175	4175	4175	4175	0
77	20241213	200400	75562110	4175	4175	4175	4175	0
78	20241213	200300	75562110	4175	4175	4175	4175	0
79	20241213	200200	75562110	4175	4175	4175	4175	0
80	20241213	200100	75562110	4175	4175	4175	4175	0
81	20241213	200000	75562110	4175	4175	4175	4175	0
82	20241213	195900	75562110	4175	4175	4175	4175	0
83	20241213	195800	75562110	4175	4175	4175	4175	0
84	20241213	195700	75562110	4175	4175	4175	4175	0
85	20241213	195600	75562110	4175	4175	4175	4175	0
86	20241213	195500	75562110	4175	4175	4175	4175	0
87	20241213	195400	75562110	4175	4175	4175	4175	0
88	20241213	195300	75562110	4175	4175	4175	4175	0
89	20241213	195200	75562110	4175	4175	4175	4175	0
90	20241213	195100	75562110	4175	4175	4175	4175	0
91	20241213	195000	75562110	4175	4175	4175	4175	0
92	20241213	194900	75562110	4175	4175	4175	4175	84
93	20241213	194800	75562110	4175	4175	4175	4175	0
94	20241213	194700	75562110	4175	4175	4175	4175	0
95	20241213	194600	75562110	4175	4175	4175	4175	0
96	20241213	194500	75562110	4175	4175	4175	4175	0
97	20241213	194400	75562110	4175	4175	4175	4175	0
98	20241213	194300	75562110	4175	4175	4175	4175	0
99	20241213	194200	75562110	4175	4175	4175	4175	0
100	20241213	194100	75562110	4175	4175	4175	4175	0
101	20241213	194000	75562110	4175	4175	4175	4175	0
102	20241213	193900	75562110	4175	4175	4175	4175	0
103	20241213	193800	75562110	4175	4175	4175	4175	0
104	20241213	193700	75562110	4175	4175	4175	4175	0
105	20241213	193600	75562110	4175	4175	4175	4175	0
106	20241213	193500	75562110	4175	4175	4175	4175	0
107	20241213	193400	75562110	4175	4175	4175	4175	0
108	20241213	193300	75562110	4175	4175	4175	4175	0
109	20241213	193200	75562110	4175	4175	4175	4175	0
110	20241213	193100	75562110	4175	4175	4175	4175	0
111	20241213	193000	75562110	4175	4175	4175	4175	0
112	20241213	192900	75562110	4175	4175	4175	4175	0
113	20241213	192800	75562110	4175	4175	4175	4175	0
114	20241213	192700	75562110	4175	4175	4175	4175	0
115	20241213	192600	75562110	4175	4175	4175	4175	0
116	20241213	192500	75562110	4175	4175	4175	4175	0
117	20241213	192400	75562110	4175	4175	4175	4175	0
118	20241213	192300	75562110	4175	4175	4175	4175	0
119	20241213	192200	75562110	4175	4175	4175	4175	0
120	20241213	192100	75562110	4175	4175	4175	4175	0
121	20241213	192000	75562110	4175	4175	4175	4175	0
122	20241213	191900	75562110	4175	4175	4175	4175	84
123	20241213	191800	75562110	4175	4175	4175	4175	0
124	20241213	191700	75562110	4175	4175	4175	4175	0
125	20241213	191600	75562110	4175	4175	4175	4175	0
126	20241213	191500	75562110	4175	4175	4175	4175	0
127	20241213	191400	75562110	4175	4175	4175	4175	0
128	20241213	191300	75562110	4175	4175	4175	4175	0
129	20241213	191200	75562110	4175	4175	4175	4175	0
130	20241213	191100	75562110	4175	4175	4175	4175	0
131	20241213	191000	75562110	4175	4175	4175	4175	0
132	20241213	190900	75562110	4175	4175	4175	4175	0
133	20241213	190800	75562110	4175	4175	4175	4175	0
134	20241213	190700	75562110	4175	4175	4175	4175	0
135	20241213	190600	75562110	4175	4175	4175	4175	0
136	20241213	190500	75562110	4175	4175	4175	4175	0
137	20241213	190400	75562110	4175	4175	4175	4175	0
138	20241213	190300	75562110	4175	4175	4175	4175	0
139	20241213	190200	75562110	4175	4175	4175	4175	0
140	20241213	190100	75562110	4175	4175	4175	4175	0
141	20241213	190000	75562110	4175	4175	4175	4175	0
142	20241213	185900	75562110	4175	4175	4175	4175	0
143	20241213	185800	75562110	4175	4175	4175	4175	0
144	20241213	185700	75562110	4175	4175	4175	4175	0
145	20241213	185600	75562110	4175	4175	4175	4175	0
146	20241213	185500	75562110	4175	4175	4175	4175	0
147	20241213	185400	75562110	4175	4175	4175	4175	0
148	20241213	185300	75562110	4175	4175	4175	4175	0
149	20241213	185200	75562110	4175	4175	4175	4175	0
150	20241213	185100	75562110	4175	4175	4175	4175	0
151	20241213	185000	75562110	4175	4175	4175	4175	0
152	20241213	184900	75562110	4175	4175	4175	4175	84
153	20241213	184800	75562110	4175	4175	4175	4175	0
154	20241213	184700	75562110	4175	4175	4175	4175	0
155	20241213	184600	75562110	4175	4175	4175	4175	0
156	20241213	184500	75562110	4175	4175	4175	4175	0
157	20241213	184400	75562110	4175	4175	4175	4175	0
158	20241213	184300	75562110	4175	4175	4175	4175	0
159	20241213	184200	75562110	4175	4175	4175	4175	0
160	20241213	184100	75562110	4175	4175	4175	4175	0
161	20241213	184000	75562110	4175	4175	4175	4175	0
162	20241213	183900	75562110	4175	4175	4175	4175	0
163	20241213	183800	75562110	4175	4175	4175	4175	0
164	20241213	183700	75562110	4175	4175	4175	4175	0
165	20241213	183600	75562110	4175	4175	4175	4175	0
166	20241213	183500	75562110	4175	4175	4175	4175	0
167	20241213	183400	75562110	4175	4175	4175	4175	0
168	20241213	183300	75562110	4175	4175	4175	4175	0
169	20241213	183200	75562110	4175	4175	4175	4175	0
170	20241213	183100	75562110	4175	4175	4175	4175	0
171	20241213	183000	75562110	4175	4175	4175	4175	0
172	20241213	182900	75562110	4175	4175	4175	4175	0
173	20241213	182800	75562110	4175	4175	4175	4175	0
174	20241213	182700	75562110	4175	4175	4175	4175	0
175	20241213	182600	75562110	4175	4175	4175	4175	0
176	20241213	182500	75562110	4175	4175	4175	4175	0
177	20241213	182400	75562110	4175	4175	4175	4175	0
178	20241213	182300	75562110	4175	4175	4175	4175	0
179	20241213	182200	75562110	4175	4175	4175	4175	0
180	20241213	182100	75562110	4175	4175	4175	4175	0
181	20241213	182000	75562110	4175	4175	4175	4175	0
182	20241213	181900	75562110	4175	4175	4175	4175	84
183	20241213	181800	75562110	4175	4175	4175	4175	0
184	20241213	181700	75562110	4175	4175	4175	4175	0
185	20241213	181600	75562110	4175	4175	4175	4175	0
186	20241213	181500	75562110	4175	4175	4175	4175	0
187	20241213	181400	75562110	4175	4175	4175	4175	0
188	20241213	181300	75562110	4175	4175	4175	4175	0
189	20241213	181200	75562110	4175	4175	4175	4175	0
190	20241213	181100	75562110	4175	4175	4175	4175	0
191	20241213	181000	75562110	4175	4175	4175	4175	0
192	20241213	180900	75562110	4175	4175	4175	4175	0
193	20241213	180800	75562110	4175	4175	4175	4175	0
194	20241213	180700	75562110	4175	4175	4175	4175	0
195	20241213	180600	75562110	4175	4175	4175	4175	0
196	20241213	180500	75562110	4175	4175	4175	4175	0
197	20241213	180400	75562110	4175	4175	4175	4175	0
198	20241213	180300	75562110	4175	4175	4175	4175	0
199	20241213	180200	75562110	4175	4175	4175	4175	0
200	20241213	180100	75562110	4175	4175	4175	4175	0
201	20241213	180000	75562110	4175	4175	4175	4175	0
202	20241213	175900	75562110	4175	4175	4175	4175	0
203	20241213	175800	75562110	4175	4175	4175	4175	0
204	20241213	175700	75562110	4175	4175	4175	4175	0
205	20241213	175600	75562110	4175	4175	4175	4175	0
206	20241213	175500	75562110	4175	4175	4175	4175	0
207	20241213	175400	75562110	4175	4175	4175	4175	0
208	20241213	175300	75562110	4175	4175	4175	4175	0
209	20241213	175200	75562110	4175	4175	4175	4175	0
210	20241213	175100	75562110	4175	4175	4175	4175	0
211	20241213	175000	75562110	4175	4175	4175	4175	0
212	20241213	174900	75562110	4175	4175	4175	4175	84
213	20241213	174800	75562110	4175	4175	4175	4175	0
214	20241213	174700	75562110	4175	4175	4175	4175	0
215	20241213	174600	75562110	4175	4175	4175	4175	0
216	20241213	174500	75562110	4175	4175	4175	4175	0
217	20241213	174400	75562110	4175	4175	4175	4175	0
218	20241213	174300	75562110	4175	4175	4175	4175	0
219	20241213	174200	75562110	4175	4175	4175	4175	0
220	20241213	174100	75562110	4175	4175	4175	4175	0
221	20241213	174000	75562110	4175	4175	4175	4175	0
222	20241213	173900	75562110	4175	4175	4175	4175	0
223	20241213	173800	75562110	4175	4175	4175	4175	0
224	20241213	173700	75562110	4175	4175	4175	4175	0
225	20241213	173600	75562110	4175	4175	4175	4175	0
226	20241213	173500	75562110	4175	4175	4175	4175	0
227	20241213	173400	75562110	4175	4175	4175	4175	0
228	20241213	173300	75562110	4175	4175	4175	4175	0
229	20241213	173200	75562110	4175	4175	4175	4175	0
230	20241213	173100	75562110	4175	4175	4175	4175	0
231	20241213	173000	75562110	4175	4175	4175	4175	0
232	20241213	172900	75562110	4175	4175	4175	4175	0
233	20241213	172800	75562110	4175	4175	4175	4175	0
234	20241213	172700	75562110	4175	4175	4175	4175	0
235	20241213	172600	75562110	4175	4175	4175	4175	0
236	20241213	172500	75562110	4175	4175	4175	4175	0
237	20241213	172400	75562110	4175	4175	4175	4175	0
238	20241213	172300	75562110	4175	4175	4175	4175	0
239	20241213	172200	75562110	4175	4175	4175	4175	0
240	20241213	172100	75562110	4175	4175	4175	4175	0
241	20241213	172000	75562110	4175	4175	4175	4175	0
242	20241213	171900	75562110	4175	4175	4175	4175	84
243	20241213	171800	75562110	4175	4175	4175	4175	0
244	20241213	171700	75562110	4175	4175	4175	4175	0
245	20241213	171600	75562110	4175	4175	4175	4175	0
246	20241213	171500	75562110	4175	4175	4175	4175	0
247	20241213	171400	75562110	4175	4175	4175	4175	0
248	20241213	171300	75562110	4175	4175	4175	4175	0
249	20241213	171200	75562110	4175	4175	4175	4175	0
250	20241213	171100	75562110	4175	4175	4175	4175	0
251	20241213	171000	75562110	4175	4175	4175	4175	0
252	20241213	170900	75562110	4175	4175	4175	4175	0
253	20241213	170800	75562110	4175	4175	4175	4175	0
254	20241213	170700	75562110	4175	4175	4175	4175	0
255	20241213	170600	75562110	4175	4175	4175	4175	0
256	20241213	170500	75562110	4175	4175	4175	4175	0
257	20241213	170400	75562110	4175	4175	4175	4175	0
258	20241213	170300	75562110	4175	4175	4175	4175	0
259	20241213	170200	75562110	4175	4175	4175	4175	0
260	20241213	170100	75562110	4175	4175	4175	4175	0
261	20241213	170000	75562110	4175	4175	4175	4175	0
262	20241213	165900	75562110	4175	4175	4175	4175	0
263	20241213	165800	75562110	4175	4175	4175	4175	0
264	20241213	165700	75562110	4175	4175	4175	4175	0
265	20241213	165600	75562110	4175	4175	4175	4175	0
266	20241213	165500	75562110	4175	4175	4175	4175	0
267	20241213	165400	75562110	4175	4175	4175	4175	0
268	20241213	165300	75562110	4175	4175	4175	4175	0
269	20241213	165200	75562110	4175	4175	4175	4175	0
270	20241213	165100	75562110	4175	4175	4175	4175	0
271	20241213	165000	75562110	4175	4175	4175	4175	0
272	20241213	164900	75562110	4175	4175	4175	4175	84
273	20241213	164800	75562110	4175	4175	4175	4175	0
274	20241213	164700	75562110	4175	4175	4175	4175	0
275	20241213	164600	75562110	4175	4175	4175	4175	0
276	20241213	164500	75562110	4175	4175	4175	4175	0
277	20241213	164400	75562110	4175	4175	4175	4175	0
278	20241213	164300	75562110	4175	4175	4175	4175	0
279	20241213	164200	75562110	4175	4175	4175	4175	0
280	20241213	164100	75562110	4175	4175	4175	4175	0
281	20241213	164000	75562110	4175	4175	4175	4175	0
282	20241213	163900	75562110	4175	4175	4175	4175	0
283	20241213	163800	75562110	4175	4175	4175	4175	0
284	20241213	163700	75562110	4175	4175	4175	4175	0
285	20241213	163600	75562110	4175	4175	4175	4175	0
286	20241213	163500	75562110	4175	4175	4175	4175	0
287	20241213	163400	75562110	4175	4175	4175	4175	0
288	20241213	163300	75562110	4175	4175	4175	4175	0
289	20241213	163200	75562110	4175	4175	4175	4175	0
290	20241213	163100	75562110	4175	4175	4175	4175	0
291	20241213	163000	75562110	4175	4175	4175	4175	0
292	20241213	162900	75562110	4175	4175	4175	4175	0
293	20241213	162800	75562110	4175	4175	4175	4175	0
294	20241213	162700	75562110	4175	4175	4175	4175	0
295	20241213	162600	75562110	4175	4175	4175	4175	0
296	20241213	162500	75562110	4175	4175	4175	4175	0
297	20241213	162400	75562110	4175	4175	4175	4175	0
298	20241213	162300	75562110	4175	4175	4175	4175	0
299	20241213	162200	75562110	4175	4175	4175	4175	0
300	20241213	162100	75562110	4175	4175	4175	4175	0
301	20241213	162000	75562110	4175	4175	4175	4175	0
302	20241213	161900	75562110	4175	4175	4175	4175	84
303	20241213	161800	75562110	4175	4175	4175	4175	0
304	20241213	161700	75562110	4175	4175	4175	4175	0
305	20241213	161600	75562110	4175	4175	4175	4175	0
306	20241213	161500	75562110	4175	4175	4175	4175	0
307	20241213	161400	75562110	4175	4175	4175	4175	0
308	20241213	161300	75562110	4175	4175	4175	4175	0
309	20241213	161200	75562110	4175	4175	4175	4175	0
310	20241213	161100	75562110	4175	4175	4175	4175	0
311	20241213	161000	75562110	4175	4175	4175	4175	0
312	20241213	160900	75562110	4175	4175	4175	4175	0
313	20241213	160800	75562110	4175	4175	4175	4175	0
314	20241213	160700	75562110	4175	4175	4175	4175	0
315	20241213	160600	75562110	4175	4175	4175	4175	0
316	20241213	160500	75562110	4175	4175	4175	4175	0
317	20241213	160400	75562110	4175	4175	4175	4175	0
318	20241213	160300	75562110	4175	4175	4175	4175	0
319	20241213	160200	75562110	4175	4175	4175	4175	0
320	20241213	160100	75562110	4175	4175	4175	4175	0
321	20241213	160000	75562110	4175	4175	4175	4175	0
322	20241213	155900	75562110	4175	4175	4175	4175	0
323	20241213	155800	75562110	4175	4175	4175	4175	0
324	20241213	155700	75562110	4175	4175	4175	4175	0
325	20241213	155600	75562110	4175	4175	4175	4175	0
326	20241213	155500	75562110	4175	4175	4175	4175	0
327	20241213	155400	75562110	4175	4175	4175	4175	0
328	20241213	155300	75562110	4175	4175	4175	4175	0
329	20241213	155200	75562110	4175	4175	4175	4175	0
330	20241213	155100	75562110	4175	4175	4175	4175	0
331	20241213	155000	75562110	4175	4175	4175	4175	0
332	20241213	154900	75562110	4175	4175	4175	4175	84
333	20241213	154800	75562110	4175	4175	4175	4175	0
334	20241213	154700	75562110	4175	4175	4175	4175	0
335	20241213	154600	75562110	4175	4175	4175	4175	0
336	20241213	154500	75562110	4175	4175	4175	4175	0
337	20241213	154400	75562110	4175	4175	4175	4175	0
338	20241213	154300	75562110	4175	4175	4175	4175	0
339	20241213	154200	75562110	4175	4175	4175	4175	0
340	20241213	154100	75562110	4175	4175	4175	4175	0
341	20241213	154000	75562110	4175	4175	4175	4175	0
342	20241213	153900	75562110	4175	4175	4175	4175	0
343	20241213	153800	75562110	4175	4175	4175	4175	0
344	20241213	153700	75562110	4175	4175	4175	4175	0
345	20241213	153600	75562110	4175	4175	4175	4175	0
346	20241213	153500	75562110	4175	4175	4175	4175	0
347	20241213	153400	75562110	4175	4175	4175	4175	0
348	20241213	153300	75562110	4175	4175	4175	4175	0
349	20241213	153200	75562110	4175	4175	4175	4175	0
350	20241213	153100	75562110	4175	4175	4175	4175	0
351	20241213	153000	75562110	4175	4175	4175	4175	84
352	20241213	152900	75211410	4175	4175	4175	4175	0
353	20241213	152800	75211410	4175	4175	4175	4175	0
354	20241213	152700	75211410	4175	4175	4175	4175	0
355	20241213	152600	75211410	4175	4175	4175	4175	0
356	20241213	152500	75211410	4175	4175	4175	4175	0
357	20241213	152400	75211410	4175	4175	4175	4175	0
358	20241213	152300	75211410	4175	4175	4175	4175	0
359	20241213	152200	75211410	4175	4175	4175	4175	0
360	20241213	152100	75211410	4175	4175	4175	4175	0
361	20241213	152000	75211410	4175	4175	4175	4175	0
362	20241213	151900	75211410	4175	4175	4175	4175	45
363	20241213	151800	75023535	4175	4175	4175	4150	47
364	20241213	151700	74827385	4175	4175	4175	4175	61
365	20241213	151600	74572710	4145	4175	4175	4145	44
366	20241213	151500	74389100	4175	4175	4175	4175	0
367	20241213	151400	74389100	4175	4175	4175	4175	40
368	20241213	151300	74222100	4160	4160	4160	4160	7
369	20241213	151200	74192980	4145	4160	4160	4145	21
370	20241213	151100	74105680	4160	4160	4160	4160	0
371	20241213	151000	74105680	4160	4160	4160	4160	0
372	20241213	150900	74105680	4160	4145	4160	4145	51
373	20241213	150800	73893580	4170	4170	4170	4170	0
374	20241213	150700	73893580	4170	4170	4170	4170	0
375	20241213	150600	73893580	4170	4170	4170	4170	0
376	20241213	150500	73893580	4170	4170	4170	4170	0
377	20241213	150400	73893580	4170	4170	4170	4170	0
378	20241213	150300	73893580	4170	4170	4170	4170	0
379	20241213	150200	73893580	4170	4170	4170	4170	0
380	20241213	150100	73893580	4170	4170	4170	4170	16
381	20241213	150000	73826860	4170	4165	4170	4165	150
382	20241213	145900	73201535	4165	4165	4165	4165	0
383	20241213	145800	73201535	4165	4165	4170	4165	829
384	20241213	145700	69748690	4165	4165	4165	4165	0
385	20241213	145600	69748690	4165	4165	4165	4165	1000
386	20241213	145500	65583690	4165	4165	4165	4165	0
387	20241213	145400	65583690	4165	4165	4165	4165	0
388	20241213	145300	65583690	4165	4160	4165	4130	61
389	20241213	145200	65330015	4160	4160	4160	4160	1
390	20241213	145100	65325855	4125	4125	4125	4125	0
391	20241213	145000	65325855	4125	4125	4125	4125	0
392	20241213	144900	65325855	4125	4125	4125	4125	0
393	20241213	144800	65325855	4125	4125	4125	4125	4
394	20241213	144700	65309355	4155	4155	4155	4155	0
395	20241213	144600	65309355	4155	4155	4155	4155	0
396	20241213	144500	65309355	4155	4155	4155	4155	46
397	20241213	144400	65118225	4120	4125	4125	4120	383
398	20241213	144300	63539475	4125	4125	4125	4125	0
399	20241213	144200	63539475	4125	4150	4150	4125	35
400	20241213	144100	63394325	4165	4165	4165	4165	0
401	20241213	144000	63394325	4165	4165	4165	4165	30
402	20241213	143900	63269375	4150	4150	4150	4150	0
403	20241213	143800	63269375	4150	4150	4150	4150	0
404	20241213	143700	63269375	4150	4165	4170	4150	20
405	20241213	143600	63186340	4155	4155	4155	4155	0
406	20241213	143500	63186340	4155	4155	4155	4155	183
407	20241213	143400	62425975	4155	4155	4155	4155	0
408	20241213	143300	62425975	4155	4155	4155	4155	0
409	20241213	143200	62425975	4155	4155	4155	4155	4
410	20241213	143100	62409355	4155	4155	4155	4155	0
411	20241213	143000	62409355	4155	4155	4155	4155	10
412	20241213	142900	62367805	4160	4160	4160	4160	0
413	20241213	142800	62367805	4160	4160	4160	4160	0
414	20241213	142700	62367805	4160	4175	4175	4160	20
415	20241213	142600	62284335	4175	4175	4175	4175	63
416	20241213	142500	62021310	4155	4155	4155	4155	0
417	20241213	142400	62021310	4155	4160	4160	4155	61
418	20241213	142300	61767565	4175	4175	4175	4175	0
419	20241213	142200	61767565	4175	4175	4175	4175	13
420	20241213	142100	61713290	4170	4170	4170	4170	1
421	20241213	142000	61709120	4170	4170	4170	4170	0
422	20241213	141900	61709120	4170	4170	4170	4170	0
423	20241213	141800	61709120	4170	4170	4170	4170	0
424	20241213	141700	61709120	4170	4170	4170	4170	0
425	20241213	141600	61709120	4170	4160	4170	4160	176
426	20241213	141500	60976890	4180	4180	4180	4180	120
427	20241213	141400	60475290	4180	4180	4180	4180	0
428	20241213	141300	60475290	4180	4180	4180	4180	0
429	20241213	141200	60475290	4180	4180	4180	4180	0
430	20241213	141100	60475290	4180	4180	4180	4180	200
431	20241213	141000	59639290	4180	4180	4180	4180	0
432	20241213	140900	59639290	4180	4180	4180	4180	0
433	20241213	140800	59639290	4180	4180	4180	4180	0
434	20241213	140700	59639290	4180	4180	4180	4180	0
435	20241213	140600	59639290	4180	4180	4180	4180	0
436	20241213	140500	59639290	4180	4180	4180	4180	0
437	20241213	140400	59639290	4180	4180	4180	4180	0
438	20241213	140300	59639290	4180	4180	4180	4180	50
439	20241213	140200	59430290	4180	4180	4180	4180	0
440	20241213	140100	59430290	4180	4180	4180	4180	0
441	20241213	140000	59430290	4180	4180	4180	4180	0
442	20241213	135900	59430290	4180	4180	4180	4180	0
443	20241213	135800	59430290	4180	4180	4180	4180	0
444	20241213	135700	59430290	4180	4180	4180	4180	0
445	20241213	135600	59430290	4180	4180	4180	4180	0
446	20241213	135500	59430290	4180	4180	4180	4180	0
447	20241213	135400	59430290	4180	4180	4180	4180	0
448	20241213	135300	59430290	4180	4180	4180	4180	0
449	20241213	135200	59430290	4180	4180	4180	4180	78
450	20241213	135100	59104250	4150	4150	4150	4150	0
451	20241213	135000	59104250	4150	4150	4150	4150	0
452	20241213	134900	59104250	4150	4175	4175	4150	52
453	20241213	134800	58887200	4150	4150	4150	4150	0
454	20241213	134700	58887200	4150	4150	4150	4150	0
455	20241213	134600	58887200	4150	4150	4150	4150	0
456	20241213	134500	58887200	4150	4150	4150	4150	37
457	20241213	134400	58733650	4175	4175	4175	4175	0
458	20241213	134300	58733650	4175	4175	4175	4175	0
459	20241213	134200	58733650	4175	4165	4175	4165	7
460	20241213	134100	58704485	4165	4175	4175	4165	650
461	20241213	134000	55991355	4180	4180	4180	4180	0
462	20241213	133900	55991355	4180	4180	4180	4180	21
463	20241213	133800	55903575	4180	4180	4180	4180	0
464	20241213	133700	55903575	4180	4180	4180	4180	0
465	20241213	133600	55903575	4180	4175	4180	4175	46
466	20241213	133500	55711380	4175	4175	4175	4175	1
467	20241213	133400	55707205	4185	4185	4185	4185	62
468	20241213	133300	55447735	4185	4185	4185	4185	0
469	20241213	133200	55447735	4185	4185	4185	4185	0
470	20241213	133100	55447735	4185	4185	4185	4185	0
471	20241213	133000	55447735	4185	4185	4185	4185	0
472	20241213	132900	55447735	4185	4185	4185	4185	0
473	20241213	132800	55447735	4185	4185	4185	4185	0
474	20241213	132700	55447735	4185	4185	4185	4185	0
475	20241213	132600	55447735	4185	4185	4185	4185	2
476	20241213	132500	55439365	4190	4185	4190	4185	51
477	20241213	132400	55225925	4185	4185	4185	4185	0
478	20241213	132300	55225925	4185	4185	4185	4185	0
479	20241213	132200	55225925	4185	4165	4185	4165	32
480	20241213	132100	55092045	4185	4185	4185	4185	0
481	20241213	132000	55092045	4185	4185	4185	4185	59
482	20241213	131900	54845130	4185	4185	4185	4185	1
483	20241213	131800	54840945	4175	4165	4175	4165	633
484	20241213	131700	52201675	4165	4150	4165	4150	1487
485	20241213	131600	46030265	4150	4150	4150	4150	0
486	20241213	131500	46030265	4150	4150	4150	4150	0
487	20241213	131400	46030265	4150	4150	4150	4150	0
488	20241213	131300	46030265	4150	4150	4150	4150	200
489	20241213	131200	45200265	4140	4140	4140	4140	0
490	20241213	131100	45200265	4140	4140	4140	4140	0
491	20241213	131000	45200265	4140	4140	4140	4140	0
492	20241213	130900	45200265	4140	4140	4140	4140	0
493	20241213	130800	45200265	4140	4140	4140	4140	0
494	20241213	130700	45200265	4140	4140	4140	4140	0
495	20241213	130600	45200265	4140	4140	4140	4140	0
496	20241213	130500	45200265	4140	4140	4140	4140	0
497	20241213	130400	45200265	4140	4140	4140	4140	0
498	20241213	130300	45200265	4140	4140	4140	4140	0
499	20241213	130200	45200265	4140	4140	4140	4140	0
500	20241213	130100	45200265	4140	4140	4140	4140	0
501	20241213	130000	45200265	4140	4140	4140	4140	50
502	20241213	125900	44993265	4140	4140	4140	4140	0
503	20241213	125800	44993265	4140	4140	4140	4140	0
504	20241213	125700	44993265	4140	4140	4140	4140	0
505	20241213	125600	44993265	4140	4140	4140	4140	0
506	20241213	125500	44993265	4140	4140	4140	4140	0
507	20241213	125400	44993265	4140	4140	4140	4140	0
508	20241213	125300	44993265	4140	4140	4140	4140	0
509	20241213	125200	44993265	4140	4140	4140	4140	0
510	20241213	125100	44993265	4140	4140	4140	4140	20
511	20241213	125000	44910465	4135	4135	4135	4135	35
512	20241213	124900	44765740	4140	4140	4140	4140	0
513	20241213	124800	44765740	4140	4140	4140	4140	0
514	20241213	124700	44765740	4140	4140	4140	4140	0
515	20241213	124600	44765740	4140	4140	4140	4140	0
516	20241213	124500	44765740	4140	4140	4140	4140	0
517	20241213	124400	44765740	4140	4140	4140	4140	3
518	20241213	124300	44753320	4140	4140	4140	4140	737
519	20241213	124200	41702140	4135	4135	4135	4135	0
520	20241213	124100	41702140	4135	4130	4135	4130	321
521	20241213	124000	40374910	4115	4115	4115	4115	0
522	20241213	123900	40374910	4115	4115	4115	4115	500
523	20241213	123800	38317410	4115	4115	4115	4115	500
524	20241213	123700	36259910	4110	4110	4110	4110	0
525	20241213	123600	36259910	4110	4110	4110	4110	0
526	20241213	123500	36259910	4110	4110	4110	4110	0
527	20241213	123400	36259910	4110	4110	4110	4110	1
528	20241213	123300	36255800	4120	4120	4120	4120	459
529	20241213	123200	34364720	4120	4120	4120	4120	0
530	20241213	123100	34364720	4120	4120	4120	4120	0
531	20241213	123000	34364720	4120	4120	4120	4120	35
532	20241213	122900	34220520	4140	4140	4140	4140	0
533	20241213	122800	34220520	4140	4140	4140	4140	0
534	20241213	122700	34220520	4140	4140	4140	4140	34
535	20241213	122600	34079760	4130	4130	4130	4130	602
536	20241213	122500	31593500	4130	4140	4140	4130	60
537	20241213	122400	31345130	4130	4130	4130	4130	0
538	20241213	122300	31345130	4130	4130	4130	4130	0
539	20241213	122200	31345130	4130	4130	4130	4130	0
540	20241213	122100	31345130	4130	4130	4130	4130	0
541	20241213	122000	31345130	4130	4130	4130	4130	0
542	20241213	121900	31345130	4130	4130	4130	4130	0
543	20241213	121800	31345130	4130	4130	4130	4130	0
544	20241213	121700	31345130	4130	4130	4130	4130	0
545	20241213	121600	31345130	4130	4130	4130	4130	0
546	20241213	121500	31345130	4130	4130	4130	4130	3
547	20241213	121400	31332740	4135	4135	4135	4135	0
548	20241213	121300	31332740	4135	4135	4135	4135	0
549	20241213	121200	31332740	4135	4135	4135	4135	0
550	20241213	121100	31332740	4135	4135	4135	4135	0
551	20241213	121000	31332740	4135	4135	4135	4135	0
552	20241213	120900	31332740	4135	4135	4135	4135	30
553	20241213	120800	31208690	4130	4130	4130	4130	1
554	20241213	120700	31204560	4150	4150	4150	4150	0
555	20241213	120600	31204560	4150	4150	4150	4150	0
556	20241213	120500	31204560	4150	4150	4150	4150	0
557	20241213	120400	31204560	4150	4150	4150	4150	0
558	20241213	120300	31204560	4150	4150	4150	4150	478
559	20241213	120200	29220860	4150	4150	4150	4150	0
560	20241213	120100	29220860	4150	4150	4150	4150	43
561	20241213	120000	29042410	4150	4150	4150	4150	66
562	20241213	115900	28768510	4130	4130	4130	4130	0
563	20241213	115800	28768510	4130	4130	4130	4130	0
564	20241213	115700	28768510	4130	4130	4130	4130	0
565	20241213	115600	28768510	4130	4130	4130	4130	0
566	20241213	115500	28768510	4130	4130	4130	4130	1
567	20241213	115400	28764380	4140	4140	4140	4140	0
568	20241213	115300	28764380	4140	4140	4140	4140	3
569	20241213	115200	28751960	4140	4140	4140	4140	0
570	20241213	115100	28751960	4140	4140	4140	4140	0
571	20241213	115000	28751960	4140	4140	4140	4140	258
572	20241213	114900	27683840	4140	4140	4140	4140	0
573	20241213	114800	27683840	4140	4140	4140	4140	0
574	20241213	114700	27683840	4140	4145	4145	4140	279
575	20241213	114600	26528755	4140	4140	4140	4140	5
576	20241213	114500	26508055	4145	4140	4145	4140	417
577	20241213	114400	24780415	4135	4135	4135	4135	0
578	20241213	114300	24780415	4135	4135	4135	4135	1
579	20241213	114200	24776280	4140	4140	4140	4140	0
580	20241213	114100	24776280	4140	4140	4140	4140	0
581	20241213	114000	24776280	4140	4140	4140	4140	0
582	20241213	113900	24776280	4140	4140	4140	4140	0
583	20241213	113800	24776280	4140	4140	4140	4140	0
584	20241213	113700	24776280	4140	4140	4140	4140	0
585	20241213	113600	24776280	4140	4140	4140	4140	0
586	20241213	113500	24776280	4140	4140	4140	4140	0
587	20241213	113400	24776280	4140	4140	4140	4140	0
588	20241213	113300	24776280	4140	4140	4140	4140	380
589	20241213	113200	23203080	4135	4135	4135	4135	0
590	20241213	113100	23203080	4135	4135	4135	4135	0
591	20241213	113000	23203080	4135	4135	4135	4135	0
592	20241213	112900	23203080	4135	4135	4135	4135	0
593	20241213	112800	23203080	4135	4135	4135	4135	0
594	20241213	112700	23203080	4135	4135	4135	4135	0
595	20241213	112600	23203080	4135	4135	4135	4135	0
596	20241213	112500	23203080	4135	4135	4135	4135	0
597	20241213	112400	23203080	4135	4135	4135	4135	4
598	20241213	112300	23186540	4135	4135	4135	4135	0
599	20241213	112200	23186540	4135	4135	4135	4135	0
600	20241213	112100	23186540	4135	4135	4135	4135	51
601	20241213	112000	22975655	4135	4135	4135	4135	0
602	20241213	111900	22975655	4135	4135	4135	4135	10
603	20241213	111800	22934305	4135	4135	4135	4135	0
604	20241213	111700	22934305	4135	4135	4135	4135	0
605	20241213	111600	22934305	4135	4135	4135	4135	1
606	20241213	111500	22930170	4110	4110	4110	4110	0
607	20241213	111400	22930170	4110	4110	4110	4110	0
608	20241213	111300	22930170	4110	4110	4110	4110	0
609	20241213	111200	22930170	4110	4110	4110	4110	0
610	20241213	111100	22930170	4110	4110	4110	4110	37
611	20241213	111000	22778100	4135	4135	4135	4135	5
612	20241213	110900	22757425	4135	4135	4135	4135	0
613	20241213	110800	22757425	4135	4135	4135	4135	0
614	20241213	110700	22757425	4135	4135	4135	4135	0
615	20241213	110600	22757425	4135	4135	4135	4135	0
616	20241213	110500	22757425	4135	4135	4135	4135	0
617	20241213	110400	22757425	4135	4135	4135	4135	0
618	20241213	110300	22757425	4135	4135	4135	4135	0
619	20241213	110200	22757425	4135	4135	4135	4135	0
620	20241213	110100	22757425	4135	4135	4135	4135	124
621	20241213	110000	22244685	4105	4105	4105	4105	0
622	20241213	105900	22244685	4105	4105	4105	4105	0
623	20241213	105800	22244685	4105	4105	4105	4105	0
624	20241213	105700	22244685	4105	4105	4105	4105	0
625	20241213	105600	22244685	4105	4105	4105	4105	0
626	20241213	105500	22244685	4105	4105	4105	4105	2
627	20241213	105400	22236475	4130	4130	4130	4130	0
628	20241213	105300	22236475	4130	4130	4135	4130	179
629	20241213	105200	21496515	4135	4135	4135	4135	0
630	20241213	105100	21496515	4135	4135	4135	4135	1
631	20241213	105000	21492380	4135	4135	4135	4135	0
632	20241213	104900	21492380	4135	4135	4135	4135	0
633	20241213	104800	21492380	4135	4135	4135	4135	0
634	20241213	104700	21492380	4135	4135	4135	4135	64
635	20241213	104600	21227740	4135	4135	4135	4135	0
636	20241213	104500	21227740	4135	4135	4135	4135	0
637	20241213	104400	21227740	4135	4135	4135	4135	0
638	20241213	104300	21227740	4135	4135	4135	4135	0
639	20241213	104200	21227740	4135	4135	4135	4135	0
640	20241213	104100	21227740	4135	4135	4135	4135	0
641	20241213	104000	21227740	4135	4135	4135	4135	0
642	20241213	103900	21227740	4135	4135	4135	4135	190
643	20241213	103800	20442090	4120	4120	4120	4120	0
644	20241213	103700	20442090	4120	4120	4120	4120	10
645	20241213	103600	20400890	4140	4140	4140	4140	0
646	20241213	103500	20400890	4140	4140	4140	4140	0
647	20241213	103400	20400890	4140	4140	4140	4140	0
648	20241213	103300	20400890	4140	4140	4140	4140	0
649	20241213	103200	20400890	4140	4140	4140	4140	0
650	20241213	103100	20400890	4140	4140	4140	4140	0
651	20241213	103000	20400890	4140	4140	4140	4140	0
652	20241213	102900	20400890	4140	4140	4140	4140	0
653	20241213	102800	20400890	4140	4140	4140	4140	0
654	20241213	102700	20400890	4140	4140	4140	4140	0
655	20241213	102600	20400890	4140	4140	4140	4140	0
656	20241213	102500	20400890	4140	4140	4140	4140	0
657	20241213	102400	20400890	4140	4140	4140	4140	67
658	20241213	102300	20123510	4100	4100	4100	4100	10
659	20241213	102200	20082510	4100	4100	4100	4100	7
660	20241213	102100	20053810	4100	4095	4100	4095	839
661	20241213	102000	16618050	4080	4080	4080	4080	0
662	20241213	101900	16618050	4080	4080	4080	4080	36
663	20241213	101800	16471170	4095	4095	4095	4095	0
664	20241213	101700	16471170	4095	4095	4095	4095	34
665	20241213	101600	16331940	4095	4095	4095	4095	0
666	20241213	101500	16331940	4095	4095	4095	4095	0
667	20241213	101400	16331940	4095	4095	4095	4095	0
668	20241213	101300	16331940	4095	4095	4095	4095	0
669	20241213	101200	16331940	4095	4095	4095	4095	0
670	20241213	101100	16331940	4095	4095	4095	4095	0
671	20241213	101000	16331940	4095	4095	4095	4095	0
672	20241213	100900	16331940	4095	4095	4095	4095	0
673	20241213	100800	16331940	4095	4095	4095	4095	0
674	20241213	100700	16331940	4095	4095	4095	4095	0
675	20241213	100600	16331940	4095	4095	4095	4095	0
676	20241213	100500	16331940	4095	4095	4095	4095	10
677	20241213	100400	16290990	4095	4095	4095	4095	0
678	20241213	100300	16290990	4095	4095	4095	4095	0
679	20241213	100200	16290990	4095	4095	4095	4095	0
680	20241213	100100	16290990	4095	4095	4095	4095	0
681	20241213	100000	16290990	4095	4095	4095	4095	0
682	20241213	095900	16290990	4095	4095	4095	4095	258
683	20241213	095800	15234480	4100	4100	4100	4100	0
684	20241213	095700	15234480	4100	4095	4100	4095	48
685	20241213	095600	15037695	4100	4095	4100	4095	36
686	20241213	095500	14890145	4100	4100	4100	4100	0
687	20241213	095400	14890145	4100	4100	4100	4100	0
688	20241213	095300	14890145	4100	4100	4100	4100	0
689	20241213	095200	14890145	4100	4100	4100	4100	13
690	20241213	095100	14836845	4115	4115	4115	4115	0
691	20241213	095000	14836845	4115	4115	4115	4115	0
692	20241213	094900	14836845	4115	4115	4115	4115	0
693	20241213	094800	14836845	4115	4120	4120	4115	490
694	20241213	094700	12818050	4150	4150	4150	4150	0
695	20241213	094600	12818050	4150	4150	4150	4150	1
696	20241213	094500	12813900	4150	4150	4150	4150	24
697	20241213	094400	12714300	4150	4150	4150	4150	17
698	20241213	094300	12643750	4150	4150	4150	4150	0
699	20241213	094200	12643750	4150	4120	4150	4120	1802
700	20241213	094100	5174735	4115	4115	4115	4115	0
701	20241213	094000	5174735	4115	4115	4115	4115	0
702	20241213	093900	5174735	4115	4115	4115	4115	0
703	20241213	093800	5174735	4115	4115	4115	4115	17
704	20241213	093700	5104780	4115	4115	4115	4115	0
705	20241213	093600	5104780	4115	4115	4115	4115	0
706	20241213	093500	5104780	4115	4115	4115	4115	57
707	20241213	093400	4870225	4090	4090	4090	4090	24
708	20241213	093300	4772065	4120	4120	4120	4120	0
709	20241213	093200	4772065	4120	4120	4120	4120	0
710	20241213	093100	4772065	4120	4120	4120	4120	11
711	20241213	093000	4726745	4120	4120	4120	4120	0
712	20241213	092900	4726745	4120	4120	4120	4120	35
713	20241213	092800	4582545	4090	4090	4090	4090	0
714	20241213	092700	4582545	4090	4090	4090	4090	0
715	20241213	092600	4582545	4090	4090	4090	4090	0
716	20241213	092500	4582545	4090	4095	4095	4090	132
717	20241213	092400	4042065	4130	4130	4130	4130	0
718	20241213	092300	4042065	4130	4130	4130	4130	0
719	20241213	092200	4042065	4130	4130	4130	4130	0
720	20241213	092100	4042065	4130	4130	4130	4130	0
721	20241213	092000	4042065	4130	4130	4130	4130	0
722	20241213	091900	4042065	4130	4130	4130	4130	0
723	20241213	091800	4042065	4130	4130	4130	4130	0
724	20241213	091700	4042065	4130	4130	4130	4130	0
725	20241213	091600	4042065	4130	4130	4130	4130	37
726	20241213	091500	3889255	4130	4130	4130	4130	13
727	20241213	091400	3835565	4035	4100	4100	4035	800
728	20241213	091300	594745	4100	4130	4130	4100	4
729	20241213	091200	578315	4135	4135	4135	4135	0
730	20241213	091100	578315	4135	4135	4135	4135	0
731	20241213	091000	578315	4135	4130	4135	4130	37
732	20241213	090900	425345	4090	4090	4090	4090	0
733	20241213	090800	425345	4090	4090	4090	4090	82
734	20241213	090700	89965	4090	4090	4090	4090	0
735	20241213	090600	89965	4090	4090	4090	4090	0
736	20241213	090500	89965	4090	4090	4090	4090	19
737	20241213	090400	12255	4090	4090	4090	4090	0
738	20241213	090300	12255	4090	4090	4090	4090	2
739	20241213	090200	4075	4075	4075	4075	4075	0
740	20241213	090100	4075	4075	4075	4075	4075	0
741	20241213	090000	4075	4075	4075	4075	4075	1