KissMeData/088260/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	200100	129850535	4365	4365	4365	4365	1702
3	20241204	200000	129850535	4365	4365	4365	4365	0
4	20241204	195900	129850535	4365	4365	4365	4365	0
5	20241204	195800	129850535	4365	4365	4365	4365	0
6	20241204	195700	129850535	4365	4365	4365	4365	0
7	20241204	195600	129850535	4365	4365	4365	4365	0
8	20241204	195500	129850535	4365	4365	4365	4365	0
9	20241204	195400	129850535	4365	4365	4365	4365	0
10	20241204	195300	129850535	4365	4365	4365	4365	0
11	20241204	195200	129850535	4365	4365	4365	4365	0
12	20241204	195100	129850535	4365	4365	4365	4365	0
13	20241204	195000	129850535	4365	4365	4365	4365	0
14	20241204	194900	129850535	4365	4365	4365	4365	0
15	20241204	194800	129850535	4365	4365	4365	4365	0
16	20241204	194700	129850535	4365	4365	4365	4365	0
17	20241204	194600	129850535	4365	4365	4365	4365	0
18	20241204	194500	129850535	4365	4365	4365	4365	0
19	20241204	194400	129850535	4365	4365	4365	4365	0
20	20241204	194300	129850535	4365	4365	4365	4365	0
21	20241204	194200	129850535	4365	4365	4365	4365	0
22	20241204	194100	129850535	4365	4365	4365	4365	0
23	20241204	194000	129850535	4365	4365	4365	4365	0
24	20241204	193900	129850535	4365	4365	4365	4365	0
25	20241204	193800	129850535	4365	4365	4365	4365	0
26	20241204	193700	129850535	4365	4365	4365	4365	0
27	20241204	193600	129850535	4365	4365	4365	4365	0
28	20241204	193500	129850535	4365	4365	4365	4365	0
29	20241204	193400	129850535	4365	4365	4365	4365	0
30	20241204	193300	129850535	4365	4365	4365	4365	0
31	20241204	193200	129850535	4365	4365	4365	4365	0
32	20241204	193100	129850535	4365	4365	4365	4365	1702
33	20241204	193000	129850535	4365	4365	4365	4365	0
34	20241204	192900	129850535	4365	4365	4365	4365	0
35	20241204	192800	129850535	4365	4365	4365	4365	0
36	20241204	192700	129850535	4365	4365	4365	4365	0
37	20241204	192600	129850535	4365	4365	4365	4365	0
38	20241204	192500	129850535	4365	4365	4365	4365	0
39	20241204	192400	129850535	4365	4365	4365	4365	0
40	20241204	192300	129850535	4365	4365	4365	4365	0
41	20241204	192200	129850535	4365	4365	4365	4365	0
42	20241204	192100	129850535	4365	4365	4365	4365	0
43	20241204	192000	129850535	4365	4365	4365	4365	0
44	20241204	191900	129850535	4365	4365	4365	4365	0
45	20241204	191800	129850535	4365	4365	4365	4365	0
46	20241204	191700	129850535	4365	4365	4365	4365	0
47	20241204	191600	129850535	4365	4365	4365	4365	0
48	20241204	191500	129850535	4365	4365	4365	4365	0
49	20241204	191400	129850535	4365	4365	4365	4365	0
50	20241204	191300	129850535	4365	4365	4365	4365	0
51	20241204	191200	129850535	4365	4365	4365	4365	0
52	20241204	191100	129850535	4365	4365	4365	4365	0
53	20241204	191000	129850535	4365	4365	4365	4365	0
54	20241204	190900	129850535	4365	4365	4365	4365	0
55	20241204	190800	129850535	4365	4365	4365	4365	0
56	20241204	190700	129850535	4365	4365	4365	4365	0
57	20241204	190600	129850535	4365	4365	4365	4365	0
58	20241204	190500	129850535	4365	4365	4365	4365	0
59	20241204	190400	129850535	4365	4365	4365	4365	0
60	20241204	190300	129850535	4365	4365	4365	4365	0
61	20241204	190200	129850535	4365	4365	4365	4365	0
62	20241204	190100	129850535	4365	4365	4365	4365	1702
63	20241204	190000	129850535	4365	4365	4365	4365	0
64	20241204	185900	129850535	4365	4365	4365	4365	0
65	20241204	185800	129850535	4365	4365	4365	4365	0
66	20241204	185700	129850535	4365	4365	4365	4365	0
67	20241204	185600	129850535	4365	4365	4365	4365	0
68	20241204	185500	129850535	4365	4365	4365	4365	0
69	20241204	185400	129850535	4365	4365	4365	4365	0
70	20241204	185300	129850535	4365	4365	4365	4365	0
71	20241204	185200	129850535	4365	4365	4365	4365	0
72	20241204	185100	129850535	4365	4365	4365	4365	0
73	20241204	185000	129850535	4365	4365	4365	4365	0
74	20241204	184900	129850535	4365	4365	4365	4365	0
75	20241204	184800	129850535	4365	4365	4365	4365	0
76	20241204	184700	129850535	4365	4365	4365	4365	0
77	20241204	184600	129850535	4365	4365	4365	4365	0
78	20241204	184500	129850535	4365	4365	4365	4365	0
79	20241204	184400	129850535	4365	4365	4365	4365	0
80	20241204	184300	129850535	4365	4365	4365	4365	0
81	20241204	184200	129850535	4365	4365	4365	4365	0
82	20241204	184100	129850535	4365	4365	4365	4365	0
83	20241204	184000	129850535	4365	4365	4365	4365	0
84	20241204	183900	129850535	4365	4365	4365	4365	0
85	20241204	183800	129850535	4365	4365	4365	4365	0
86	20241204	183700	129850535	4365	4365	4365	4365	0
87	20241204	183600	129850535	4365	4365	4365	4365	0
88	20241204	183500	129850535	4365	4365	4365	4365	0
89	20241204	183400	129850535	4365	4365	4365	4365	0
90	20241204	183300	129850535	4365	4365	4365	4365	0
91	20241204	183200	129850535	4365	4365	4365	4365	0
92	20241204	183100	129850535	4365	4365	4365	4365	1702
93	20241204	183000	129850535	4365	4365	4365	4365	0
94	20241204	182900	129850535	4365	4365	4365	4365	0
95	20241204	182800	129850535	4365	4365	4365	4365	0
96	20241204	182700	129850535	4365	4365	4365	4365	0
97	20241204	182600	129850535	4365	4365	4365	4365	0
98	20241204	182500	129850535	4365	4365	4365	4365	0
99	20241204	182400	129850535	4365	4365	4365	4365	0
100	20241204	182300	129850535	4365	4365	4365	4365	0
101	20241204	182200	129850535	4365	4365	4365	4365	0
102	20241204	182100	129850535	4365	4365	4365	4365	0
103	20241204	182000	129850535	4365	4365	4365	4365	0
104	20241204	181900	129850535	4365	4365	4365	4365	0
105	20241204	181800	129850535	4365	4365	4365	4365	0
106	20241204	181700	129850535	4365	4365	4365	4365	0
107	20241204	181600	129850535	4365	4365	4365	4365	0
108	20241204	181500	129850535	4365	4365	4365	4365	0
109	20241204	181400	129850535	4365	4365	4365	4365	0
110	20241204	181300	129850535	4365	4365	4365	4365	0
111	20241204	181200	129850535	4365	4365	4365	4365	0
112	20241204	181100	129850535	4365	4365	4365	4365	0
113	20241204	181000	129850535	4365	4365	4365	4365	0
114	20241204	180900	129850535	4365	4365	4365	4365	0
115	20241204	180800	129850535	4365	4365	4365	4365	0
116	20241204	180700	129850535	4365	4365	4365	4365	0
117	20241204	180600	129850535	4365	4365	4365	4365	0
118	20241204	180500	129850535	4365	4365	4365	4365	0
119	20241204	180400	129850535	4365	4365	4365	4365	0
120	20241204	180300	129850535	4365	4365	4365	4365	0
121	20241204	180200	129850535	4365	4365	4365	4365	0
122	20241204	180100	129850535	4365	4365	4365	4365	1702
123	20241204	180000	129850535	4365	4365	4365	4365	0
124	20241204	175900	129850535	4365	4365	4365	4365	0
125	20241204	175800	129850535	4365	4365	4365	4365	0
126	20241204	175700	129850535	4365	4365	4365	4365	0
127	20241204	175600	129850535	4365	4365	4365	4365	0
128	20241204	175500	129850535	4365	4365	4365	4365	0
129	20241204	175400	129850535	4365	4365	4365	4365	0
130	20241204	175300	129850535	4365	4365	4365	4365	0
131	20241204	175200	129850535	4365	4365	4365	4365	0
132	20241204	175100	129850535	4365	4365	4365	4365	0
133	20241204	175000	129850535	4365	4365	4365	4365	0
134	20241204	174900	129850535	4365	4365	4365	4365	0
135	20241204	174800	129850535	4365	4365	4365	4365	0
136	20241204	174700	129850535	4365	4365	4365	4365	0
137	20241204	174600	129850535	4365	4365	4365	4365	0
138	20241204	174500	129850535	4365	4365	4365	4365	0
139	20241204	174400	129850535	4365	4365	4365	4365	0
140	20241204	174300	129850535	4365	4365	4365	4365	0
141	20241204	174200	129850535	4365	4365	4365	4365	0
142	20241204	174100	129850535	4365	4365	4365	4365	0
143	20241204	174000	129850535	4365	4365	4365	4365	0
144	20241204	173900	129850535	4365	4365	4365	4365	0
145	20241204	173800	129850535	4365	4365	4365	4365	0
146	20241204	173700	129850535	4365	4365	4365	4365	0
147	20241204	173600	129850535	4365	4365	4365	4365	0
148	20241204	173500	129850535	4365	4365	4365	4365	0
149	20241204	173400	129850535	4365	4365	4365	4365	0
150	20241204	173300	129850535	4365	4365	4365	4365	0
151	20241204	173200	129850535	4365	4365	4365	4365	0
152	20241204	173100	129850535	4365	4365	4365	4365	1702
153	20241204	173000	129850535	4365	4365	4365	4365	0
154	20241204	172900	129850535	4365	4365	4365	4365	0
155	20241204	172800	129850535	4365	4365	4365	4365	0
156	20241204	172700	129850535	4365	4365	4365	4365	0
157	20241204	172600	129850535	4365	4365	4365	4365	0
158	20241204	172500	129850535	4365	4365	4365	4365	0
159	20241204	172400	129850535	4365	4365	4365	4365	0
160	20241204	172300	129850535	4365	4365	4365	4365	0
161	20241204	172200	129850535	4365	4365	4365	4365	0
162	20241204	172100	129850535	4365	4365	4365	4365	0
163	20241204	172000	129850535	4365	4365	4365	4365	0
164	20241204	171900	129850535	4365	4365	4365	4365	0
165	20241204	171800	129850535	4365	4365	4365	4365	0
166	20241204	171700	129850535	4365	4365	4365	4365	0
167	20241204	171600	129850535	4365	4365	4365	4365	0
168	20241204	171500	129850535	4365	4365	4365	4365	0
169	20241204	171400	129850535	4365	4365	4365	4365	0
170	20241204	171300	129850535	4365	4365	4365	4365	0
171	20241204	171200	129850535	4365	4365	4365	4365	0
172	20241204	171100	129850535	4365	4365	4365	4365	0
173	20241204	171000	129850535	4365	4365	4365	4365	0
174	20241204	170900	129850535	4365	4365	4365	4365	0
175	20241204	170800	129850535	4365	4365	4365	4365	0
176	20241204	170700	129850535	4365	4365	4365	4365	0
177	20241204	170600	129850535	4365	4365	4365	4365	0
178	20241204	170500	129850535	4365	4365	4365	4365	0
179	20241204	170400	129850535	4365	4365	4365	4365	0
180	20241204	170300	129850535	4365	4365	4365	4365	0
181	20241204	170200	129850535	4365	4365	4365	4365	0
182	20241204	170100	129850535	4365	4365	4365	4365	1702
183	20241204	170000	129850535	4365	4365	4365	4365	0
184	20241204	165900	129850535	4365	4365	4365	4365	0
185	20241204	165800	129850535	4365	4365	4365	4365	0
186	20241204	165700	129850535	4365	4365	4365	4365	0
187	20241204	165600	129850535	4365	4365	4365	4365	0
188	20241204	165500	129850535	4365	4365	4365	4365	0
189	20241204	165400	129850535	4365	4365	4365	4365	0
190	20241204	165300	129850535	4365	4365	4365	4365	0
191	20241204	165200	129850535	4365	4365	4365	4365	0
192	20241204	165100	129850535	4365	4365	4365	4365	0
193	20241204	165000	129850535	4365	4365	4365	4365	0
194	20241204	164900	129850535	4365	4365	4365	4365	0
195	20241204	164800	129850535	4365	4365	4365	4365	0
196	20241204	164700	129850535	4365	4365	4365	4365	0
197	20241204	164600	129850535	4365	4365	4365	4365	0
198	20241204	164500	129850535	4365	4365	4365	4365	0
199	20241204	164400	129850535	4365	4365	4365	4365	0
200	20241204	164300	129850535	4365	4365	4365	4365	0
201	20241204	164200	129850535	4365	4365	4365	4365	0
202	20241204	164100	129850535	4365	4365	4365	4365	0
203	20241204	164000	129850535	4365	4365	4365	4365	0
204	20241204	163900	129850535	4365	4365	4365	4365	0
205	20241204	163800	129850535	4365	4365	4365	4365	0
206	20241204	163700	129850535	4365	4365	4365	4365	0
207	20241204	163600	129850535	4365	4365	4365	4365	0
208	20241204	163500	129850535	4365	4365	4365	4365	0
209	20241204	163400	129850535	4365	4365	4365	4365	0
210	20241204	163300	129850535	4365	4365	4365	4365	0
211	20241204	163200	129850535	4365	4365	4365	4365	0
212	20241204	163100	129850535	4365	4365	4365	4365	1702
213	20241204	163000	129850535	4365	4365	4365	4365	0
214	20241204	162900	129850535	4365	4365	4365	4365	0
215	20241204	162800	129850535	4365	4365	4365	4365	0
216	20241204	162700	129850535	4365	4365	4365	4365	0
217	20241204	162600	129850535	4365	4365	4365	4365	0
218	20241204	162500	129850535	4365	4365	4365	4365	0
219	20241204	162400	129850535	4365	4365	4365	4365	0
220	20241204	162300	129850535	4365	4365	4365	4365	0
221	20241204	162200	129850535	4365	4365	4365	4365	0
222	20241204	162100	129850535	4365	4365	4365	4365	0
223	20241204	162000	129850535	4365	4365	4365	4365	0
224	20241204	161900	129850535	4365	4365	4365	4365	0
225	20241204	161800	129850535	4365	4365	4365	4365	0
226	20241204	161700	129850535	4365	4365	4365	4365	0
227	20241204	161600	129850535	4365	4365	4365	4365	0
228	20241204	161500	129850535	4365	4365	4365	4365	0
229	20241204	161400	129850535	4365	4365	4365	4365	0
230	20241204	161300	129850535	4365	4365	4365	4365	0
231	20241204	161200	129850535	4365	4365	4365	4365	0
232	20241204	161100	129850535	4365	4365	4365	4365	0
233	20241204	161000	129850535	4365	4365	4365	4365	0
234	20241204	160900	129850535	4365	4365	4365	4365	0
235	20241204	160800	129850535	4365	4365	4365	4365	0
236	20241204	160700	129850535	4365	4365	4365	4365	0
237	20241204	160600	129850535	4365	4365	4365	4365	0
238	20241204	160500	129850535	4365	4365	4365	4365	0
239	20241204	160400	129850535	4365	4365	4365	4365	0
240	20241204	160300	129850535	4365	4365	4365	4365	0
241	20241204	160200	129850535	4365	4365	4365	4365	0
242	20241204	160100	129850535	4365	4365	4365	4365	1702
243	20241204	160000	129850535	4365	4365	4365	4365	0
244	20241204	155900	129850535	4365	4365	4365	4365	0
245	20241204	155800	129850535	4365	4365	4365	4365	0
246	20241204	155700	129850535	4365	4365	4365	4365	0
247	20241204	155600	129850535	4365	4365	4365	4365	0
248	20241204	155500	129850535	4365	4365	4365	4365	0
249	20241204	155400	129850535	4365	4365	4365	4365	0
250	20241204	155300	129850535	4365	4365	4365	4365	0
251	20241204	155200	129850535	4365	4365	4365	4365	0
252	20241204	155100	129850535	4365	4365	4365	4365	0
253	20241204	155000	129850535	4365	4365	4365	4365	0
254	20241204	154900	129850535	4365	4365	4365	4365	0
255	20241204	154800	129850535	4365	4365	4365	4365	0
256	20241204	154700	129850535	4365	4365	4365	4365	0
257	20241204	154600	129850535	4365	4365	4365	4365	0
258	20241204	154500	129850535	4365	4365	4365	4365	0
259	20241204	154400	129850535	4365	4365	4365	4365	0
260	20241204	154300	129850535	4365	4365	4365	4365	0
261	20241204	154200	129850535	4365	4365	4365	4365	0
262	20241204	154100	129850535	4365	4365	4365	4365	0
263	20241204	154000	129850535	4365	4365	4365	4365	0
264	20241204	153900	129850535	4365	4365	4365	4365	0
265	20241204	153800	129850535	4365	4365	4365	4365	0
266	20241204	153700	129850535	4365	4365	4365	4365	0
267	20241204	153600	129850535	4365	4365	4365	4365	0
268	20241204	153500	129850535	4365	4365	4365	4365	0
269	20241204	153400	129850535	4365	4365	4365	4365	0
270	20241204	153300	129850535	4365	4365	4365	4365	0
271	20241204	153200	129850535	4365	4365	4365	4365	0
272	20241204	153100	129850535	4365	4365	4365	4365	1702
273	20241204	153000	129850535	4365	4365	4365	4365	1702
274	20241204	152900	122421305	4370	4370	4370	4370	0
275	20241204	152800	122421305	4370	4370	4370	4370	0
276	20241204	152700	122421305	4370	4370	4370	4370	0
277	20241204	152600	122421305	4370	4370	4370	4370	0
278	20241204	152500	122421305	4370	4370	4370	4370	0
279	20241204	152400	122421305	4370	4370	4370	4370	0
280	20241204	152300	122421305	4370	4370	4370	4370	0
281	20241204	152200	122421305	4370	4370	4370	4370	0
282	20241204	152100	122421305	4370	4370	4370	4370	0
283	20241204	152000	122421305	4370	4370	4370	4370	0
284	20241204	151900	122421305	4370	4370	4370	4370	0
285	20241204	151800	122421305	4370	4370	4370	4370	38
286	20241204	151700	122255245	4370	4370	4370	4370	58
287	20241204	151600	122001785	4365	4370	4370	4365	74
288	20241204	151500	121678485	4370	4370	4370	4370	189
289	20241204	151400	120852555	4370	4370	4370	4370	195
290	20241204	151300	120000405	4370	4370	4370	4370	171
291	20241204	151200	119253135	4370	4370	4370	4370	1
292	20241204	151100	119248765	4370	4370	4370	4370	21
293	20241204	151000	119156995	4370	4370	4370	4370	46
294	20241204	150900	118955975	4370	4370	4370	4370	171
295	20241204	150800	118208705	4370	4370	4370	4370	20
296	20241204	150700	118121305	4370	4370	4370	4370	70
297	20241204	150600	117815405	4370	4370	4370	4370	58
298	20241204	150500	117561945	4370	4370	4370	4370	0
299	20241204	150400	117561945	4370	4370	4370	4370	0
300	20241204	150300	117561945	4370	4370	4370	4370	0
301	20241204	150200	117561945	4370	4370	4370	4370	363
302	20241204	150100	115975635	4365	4370	4370	4365	728
303	20241204	150000	112795310	4375	4375	4375	4375	17
304	20241204	145900	112720935	4375	4375	4375	4375	27
305	20241204	145800	112602810	4370	4370	4370	4370	16
306	20241204	145700	112532890	4375	4375	4375	4375	0
307	20241204	145600	112532890	4375	4375	4375	4375	0
308	20241204	145500	112532890	4375	4375	4375	4375	18
309	20241204	145400	112454140	4375	4375	4375	4375	0
310	20241204	145300	112454140	4375	4375	4375	4375	0
311	20241204	145200	112454140	4375	4375	4375	4375	0
312	20241204	145100	112454140	4375	4375	4375	4375	18
313	20241204	145000	112375390	4370	4370	4370	4370	0
314	20241204	144900	112375390	4370	4370	4370	4370	32
315	20241204	144800	112235550	4375	4375	4375	4375	0
316	20241204	144700	112235550	4375	4375	4375	4375	19
317	20241204	144600	112152425	4375	4375	4375	4375	67
318	20241204	144500	111859300	4375	4375	4375	4375	10
319	20241204	144400	111815550	4375	4375	4375	4375	20
320	20241204	144300	111728050	4375	4375	4375	4375	12
321	20241204	144200	111675550	4375	4375	4375	4375	0
322	20241204	144100	111675550	4375	4375	4375	4375	501
323	20241204	144000	109483675	4375	4375	4375	4375	18
324	20241204	143900	109404925	4375	4375	4375	4375	5
325	20241204	143800	109383050	4375	4375	4375	4375	0
326	20241204	143700	109383050	4375	4375	4375	4375	0
327	20241204	143600	109383050	4375	4375	4375	4375	17
328	20241204	143500	109308675	4375	4375	4375	4375	103
329	20241204	143400	108858050	4370	4370	4370	4370	0
330	20241204	143300	108858050	4370	4370	4370	4370	628
331	20241204	143200	106113690	4370	4370	4370	4370	18
332	20241204	143100	106035030	4370	4370	4370	4370	0
333	20241204	143000	106035030	4370	4370	4370	4370	0
334	20241204	142900	106035030	4370	4370	4370	4370	0
335	20241204	142800	106035030	4370	4370	4370	4370	18
336	20241204	142700	105956370	4370	4370	4370	4370	0
337	20241204	142600	105956370	4370	4370	4370	4370	0
338	20241204	142500	105956370	4370	4370	4370	4370	22
339	20241204	142400	105860230	4370	4370	4370	4370	0
340	20241204	142300	105860230	4370	4370	4370	4370	0
341	20241204	142200	105860230	4370	4370	4370	4370	0
342	20241204	142100	105860230	4370	4370	4370	4370	19
343	20241204	142000	105777200	4370	4370	4370	4370	0
344	20241204	141900	105777200	4370	4370	4370	4370	0
345	20241204	141800	105777200	4370	4370	4370	4370	20
346	20241204	141700	105689800	4370	4370	4370	4370	18
347	20241204	141600	105611140	4370	4370	4370	4370	0
348	20241204	141500	105611140	4370	4370	4370	4370	0
349	20241204	141400	105611140	4370	4370	4370	4370	0
350	20241204	141300	105611140	4370	4370	4370	4370	17
351	20241204	141200	105536850	4370	4370	4370	4370	0
352	20241204	141100	105536850	4370	4370	4370	4370	512
353	20241204	141000	103299410	4375	4375	4375	4375	18
354	20241204	140900	103220660	4375	4375	4375	4375	0
355	20241204	140800	103220660	4375	4375	4375	4375	0
356	20241204	140700	103220660	4375	4375	4375	4375	2
357	20241204	140600	103211910	4375	4375	4375	4375	18
358	20241204	140500	103133160	4375	4375	4375	4375	0
359	20241204	140400	103133160	4375	4375	4375	4375	0
360	20241204	140300	103133160	4375	4375	4375	4375	0
361	20241204	140200	103133160	4375	4375	4375	4375	17
362	20241204	140100	103058785	4375	4375	4375	4375	0
363	20241204	140000	103058785	4375	4375	4375	4375	0
364	20241204	135900	103058785	4375	4375	4375	4375	0
365	20241204	135800	103058785	4375	4375	4375	4375	18
366	20241204	135700	102980035	4375	4375	4375	4375	10
367	20241204	135600	102936285	4375	4375	4375	4375	0
368	20241204	135500	102936285	4375	4375	4375	4375	0
369	20241204	135400	102936285	4375	4375	4375	4375	18
370	20241204	135300	102857535	4375	4375	4375	4375	0
371	20241204	135200	102857535	4375	4375	4375	4375	0
372	20241204	135100	102857535	4375	4375	4375	4375	96
373	20241204	135000	102437535	4375	4375	4375	4375	0
374	20241204	134900	102437535	4375	4375	4375	4375	32
375	20241204	134800	102297535	4380	4380	4380	4380	0
376	20241204	134700	102297535	4380	4380	4380	4380	18
377	20241204	134600	102218695	4375	4375	4375	4375	0
378	20241204	134500	102218695	4375	4375	4375	4375	0
379	20241204	134400	102218695	4375	4375	4375	4375	664
380	20241204	134300	99313695	4380	4380	4380	4380	18
381	20241204	134200	99234855	4375	4375	4375	4375	0
382	20241204	134100	99234855	4375	4375	4375	4375	0
383	20241204	134000	99234855	4375	4375	4375	4375	100
384	20241204	133900	98797355	4380	4380	4380	4380	17
385	20241204	133800	98722895	4380	4380	4380	4380	0
386	20241204	133700	98722895	4380	4380	4380	4380	0
387	20241204	133600	98722895	4380	4390	4390	4380	544
388	20241204	133500	96339995	4390	4390	4390	4390	0
389	20241204	133400	96339995	4390	4390	4390	4390	0
390	20241204	133300	96339995	4390	4390	4390	4390	0
391	20241204	133200	96339995	4390	4390	4390	4390	18
392	20241204	133100	96260975	4390	4390	4390	4390	0
393	20241204	133000	96260975	4390	4390	4390	4390	0
394	20241204	132900	96260975	4390	4390	4390	4390	1
395	20241204	132800	96256585	4390	4390	4390	4390	17
396	20241204	132700	96181955	4385	4385	4385	4385	0
397	20241204	132600	96181955	4385	4385	4385	4385	0
398	20241204	132500	96181955	4385	4385	4385	4385	0
399	20241204	132400	96181955	4385	4385	4385	4385	18
400	20241204	132300	96103025	4390	4390	4390	4390	4
401	20241204	132200	96085465	4380	4380	4380	4380	29
402	20241204	132100	95958445	4390	4390	4390	4390	0
403	20241204	132000	95958445	4390	4390	4390	4390	18
404	20241204	131900	95879425	4385	4385	4385	4385	0
405	20241204	131800	95879425	4385	4385	4385	4385	0
406	20241204	131700	95879425	4385	4385	4385	4385	17
407	20241204	131600	95804880	4390	4390	4390	4390	0
408	20241204	131500	95804880	4390	4390	4390	4390	0
409	20241204	131400	95804880	4390	4390	4390	4390	3
410	20241204	131300	95791710	4390	4395	4395	4390	259
411	20241204	131200	94653430	4395	4395	4395	4395	0
412	20241204	131100	94653430	4395	4395	4395	4395	0
413	20241204	131000	94653430	4395	4395	4395	4395	0
414	20241204	130900	94653430	4395	4395	4395	4395	18
415	20241204	130800	94574320	4390	4390	4390	4390	0
416	20241204	130700	94574320	4390	4390	4390	4390	0
417	20241204	130600	94574320	4390	4390	4390	4390	0
418	20241204	130500	94574320	4390	4385	4395	4385	132
419	20241204	130400	93995255	4385	4385	4385	4385	0
420	20241204	130300	93995255	4385	4385	4385	4385	0
421	20241204	130200	93995255	4385	4385	4385	4385	18
422	20241204	130100	93916325	4385	4385	4385	4385	4
423	20241204	130000	93898785	4385	4385	4385	4385	0
424	20241204	125900	93898785	4385	4385	4385	4385	0
425	20241204	125800	93898785	4385	4385	4385	4385	18
426	20241204	125700	93819855	4385	4385	4385	4385	0
427	20241204	125600	93819855	4385	4385	4385	4385	0
428	20241204	125500	93819855	4385	4385	4385	4385	0
429	20241204	125400	93819855	4385	4380	4385	4380	84
430	20241204	125300	93451850	4385	4385	4385	4385	0
431	20241204	125200	93451850	4385	4385	4385	4385	0
432	20241204	125100	93451850	4385	4385	4385	4385	0
433	20241204	125000	93451850	4385	4385	4385	4385	18
434	20241204	124900	93372920	4385	4385	4385	4385	0
435	20241204	124800	93372920	4385	4385	4385	4385	0
436	20241204	124700	93372920	4385	4385	4385	4385	18
437	20241204	124600	93293990	4385	4385	4385	4385	0
438	20241204	124500	93293990	4385	4385	4385	4385	0
439	20241204	124400	93293990	4385	4385	4385	4385	10
440	20241204	124300	93250140	4385	4385	4385	4385	17
441	20241204	124200	93175595	4385	4385	4385	4385	0
442	20241204	124100	93175595	4385	4385	4385	4385	1
443	20241204	124000	93171210	4380	4380	4380	4380	490
444	20241204	123900	91025010	4385	4385	4385	4385	19
445	20241204	123800	90941695	4385	4385	4385	4385	1013
446	20241204	123700	86499690	4390	4390	4390	4390	922
447	20241204	123600	82452110	4395	4395	4395	4395	0
448	20241204	123500	82452110	4395	4400	4400	4395	234
449	20241204	123400	81423590	4400	4400	4400	4400	0
450	20241204	123300	81423590	4400	4400	4400	4400	0
451	20241204	123200	81423590	4400	4400	4400	4400	0
452	20241204	123100	81423590	4400	4400	4400	4400	17
453	20241204	123000	81348790	4400	4400	4400	4400	0
454	20241204	122900	81348790	4400	4400	4400	4400	0
455	20241204	122800	81348790	4400	4400	4400	4400	18
456	20241204	122700	81269590	4400	4400	4400	4400	0
457	20241204	122600	81269590	4400	4400	4400	4400	0
458	20241204	122500	81269590	4400	4400	4400	4400	0
459	20241204	122400	81269590	4400	4400	4400	4400	18
460	20241204	122300	81190390	4400	4400	4400	4400	0
461	20241204	122200	81190390	4400	4400	4400	4400	0
462	20241204	122100	81190390	4400	4400	4400	4400	23
463	20241204	122000	81089190	4400	4400	4400	4400	17
464	20241204	121900	81014390	4400	4400	4400	4400	0
465	20241204	121800	81014390	4400	4400	4400	4400	0
466	20241204	121700	81014390	4400	4400	4400	4400	1
467	20241204	121600	81009990	4400	4400	4400	4400	18
468	20241204	121500	80930790	4400	4400	4400	4400	1
469	20241204	121400	80926390	4395	4395	4395	4395	0
470	20241204	121300	80926390	4395	4400	4400	4395	48
471	20241204	121200	80715340	4400	4400	4400	4400	0
472	20241204	121100	80715340	4400	4400	4400	4400	0
473	20241204	121000	80715340	4400	4400	4400	4400	0
474	20241204	120900	80715340	4400	4400	4400	4400	17
475	20241204	120800	80640540	4395	4395	4395	4395	46
476	20241204	120700	80438370	4395	4395	4395	4395	0
477	20241204	120600	80438370	4395	4395	4395	4395	86
478	20241204	120500	80060400	4400	4400	4400	4400	18
479	20241204	120400	79981200	4400	4400	4400	4400	0
480	20241204	120300	79981200	4400	4400	4400	4400	0
481	20241204	120200	79981200	4400	4400	4400	4400	0
482	20241204	120100	79981200	4400	4395	4400	4395	58
483	20241204	120000	79726200	4400	4400	4400	4400	0
484	20241204	115900	79726200	4400	4400	4400	4400	0
485	20241204	115800	79726200	4400	4400	4400	4400	1
486	20241204	115700	79721800	4400	4400	4400	4400	17
487	20241204	115600	79647000	4400	4400	4400	4400	0
488	20241204	115500	79647000	4400	4400	4400	4400	0
489	20241204	115400	79647000	4400	4400	4400	4400	18
490	20241204	115300	79567800	4400	4400	4400	4400	0
491	20241204	115200	79567800	4400	4400	4400	4400	0
492	20241204	115100	79567800	4400	4400	4400	4400	0
493	20241204	115000	79567800	4400	4400	4400	4400	18
494	20241204	114900	79488600	4395	4395	4395	4395	0
495	20241204	114800	79488600	4395	4395	4395	4395	0
496	20241204	114700	79488600	4395	4395	4395	4395	0
497	20241204	114600	79488600	4395	4400	4400	4395	34
498	20241204	114500	79339085	4395	4395	4395	4395	150
499	20241204	114400	78679835	4395	4395	4395	4395	5
500	20241204	114300	78657860	4400	4400	4400	4400	0
501	20241204	114200	78657860	4400	4400	4400	4400	18
502	20241204	114100	78578660	4400	4400	4400	4400	1
503	20241204	114000	78574260	4400	4400	4400	4400	0
504	20241204	113900	78574260	4400	4400	4400	4400	18
505	20241204	113800	78495060	4400	4400	4400	4400	0
506	20241204	113700	78495060	4400	4400	4400	4400	0
507	20241204	113600	78495060	4400	4400	4400	4400	0
508	20241204	113500	78495060	4400	4400	4400	4400	17
509	20241204	113400	78420260	4400	4400	4400	4400	0
510	20241204	113300	78420260	4400	4400	4400	4400	0
511	20241204	113200	78420260	4400	4400	4400	4400	5
512	20241204	113100	78398260	4400	4400	4400	4400	18
513	20241204	113000	78319060	4400	4400	4400	4400	0
514	20241204	112900	78319060	4400	4400	4400	4400	0
515	20241204	112800	78319060	4400	4400	4400	4400	0
516	20241204	112700	78319060	4400	4400	4400	4400	23
517	20241204	112600	78217860	4400	4400	4400	4400	0
518	20241204	112500	78217860	4400	4400	4400	4400	0
519	20241204	112400	78217860	4400	4400	4400	4400	0
520	20241204	112300	78217860	4400	4400	4400	4400	17
521	20241204	112200	78143060	4400	4400	4400	4400	0
522	20241204	112100	78143060	4400	4400	4400	4400	0
523	20241204	112000	78143060	4400	4400	4400	4400	18
524	20241204	111900	78063860	4400	4400	4400	4400	0
525	20241204	111800	78063860	4400	4400	4400	4400	0
526	20241204	111700	78063860	4400	4400	4400	4400	0
527	20241204	111600	78063860	4400	4400	4400	4400	18
528	20241204	111500	77984660	4400	4400	4400	4400	0
529	20241204	111400	77984660	4400	4400	4400	4400	0
530	20241204	111300	77984660	4400	4400	4400	4400	2
531	20241204	111200	77975860	4400	4400	4400	4400	20
532	20241204	111100	77887860	4400	4400	4400	4400	46
533	20241204	111000	77685460	4400	4400	4400	4400	0
534	20241204	110900	77685460	4400	4400	4400	4400	18
535	20241204	110800	77606260	4400	4400	4400	4400	18
536	20241204	110700	77527060	4400	4400	4400	4400	0
537	20241204	110600	77527060	4400	4400	4400	4400	0
538	20241204	110500	77527060	4400	4400	4400	4400	18
539	20241204	110400	77447860	4395	4395	4395	4395	0
540	20241204	110300	77447860	4395	4395	4395	4395	103
541	20241204	110200	76995175	4395	4395	4395	4395	30
542	20241204	110100	76863325	4400	4400	4400	4400	17
543	20241204	110000	76788525	4400	4400	4400	4400	0
544	20241204	105900	76788525	4400	4400	4400	4400	0
545	20241204	105800	76788525	4400	4400	4400	4400	0
546	20241204	105700	76788525	4400	4395	4400	4395	34
547	20241204	105600	76639000	4395	4395	4395	4395	0
548	20241204	105500	76639000	4395	4395	4395	4395	408
549	20241204	105400	74845840	4395	4395	4395	4395	0
550	20241204	105300	74845840	4395	4395	4395	4395	18
551	20241204	105200	74766730	4395	4395	4395	4395	0
552	20241204	105100	74766730	4395	4395	4395	4395	0
553	20241204	105000	74766730	4395	4395	4395	4395	0
554	20241204	104900	74766730	4395	4395	4395	4395	17
555	20241204	104800	74692015	4395	4395	4395	4395	0
556	20241204	104700	74692015	4395	4395	4395	4395	0
557	20241204	104600	74692015	4395	4395	4395	4395	18
558	20241204	104500	74612905	4395	4395	4395	4395	5
559	20241204	104400	74590930	4395	4395	4395	4395	0
560	20241204	104300	74590930	4395	4390	4395	4390	10
561	20241204	104200	74547000	4390	4415	4415	4390	7218
562	20241204	104100	42834950	4405	4405	4405	4405	1
563	20241204	104000	42830545	4410	4410	4410	4410	0
564	20241204	103900	42830545	4410	4410	4410	4410	0
565	20241204	103800	42830545	4410	4410	4410	4410	19
566	20241204	103700	42746755	4405	4405	4405	4405	0
567	20241204	103600	42746755	4405	4405	4405	4405	0
568	20241204	103500	42746755	4405	4405	4405	4405	25
569	20241204	103400	42636630	4405	4410	4410	4400	7
570	20241204	103300	42605795	4415	4415	4415	4415	3
571	20241204	103200	42592550	4410	4410	4410	4410	0
572	20241204	103100	42592550	4410	4410	4410	4405	19
573	20241204	103000	42508770	4415	4415	4415	4415	0
574	20241204	102900	42508770	4415	4415	4415	4415	0
575	20241204	102800	42508770	4415	4415	4415	4415	0
576	20241204	102700	42508770	4415	4415	4415	4415	17
577	20241204	102600	42433715	4410	4410	4410	4410	0
578	20241204	102500	42433715	4410	4410	4410	4410	0
579	20241204	102400	42433715	4410	4410	4410	4410	3
580	20241204	102300	42420485	4415	4415	4415	4415	18
581	20241204	102200	42341015	4415	4415	4415	4415	1
582	20241204	102100	42336600	4415	4415	4415	4415	0
583	20241204	102000	42336600	4415	4415	4415	4415	0
584	20241204	101900	42336600	4415	4415	4415	4415	18
585	20241204	101800	42257130	4415	4415	4415	4415	0
586	20241204	101700	42257130	4415	4415	4415	4415	0
587	20241204	101600	42257130	4415	4415	4415	4415	28
588	20241204	101500	42133510	4415	4415	4415	4415	0
589	20241204	101400	42133510	4415	4415	4415	4415	0
590	20241204	101300	42133510	4415	4415	4415	4415	0
591	20241204	101200	42133510	4415	4415	4415	4415	18
592	20241204	101100	42054040	4415	4415	4415	4415	0
593	20241204	101000	42054040	4415	4415	4415	4415	1
594	20241204	100900	42049625	4415	4415	4415	4415	0
595	20241204	100800	42049625	4415	4415	4415	4415	18
596	20241204	100700	41970155	4420	4415	4420	4415	3
597	20241204	100600	41956900	4420	4415	4420	4415	2
598	20241204	100500	41948065	4415	4420	4420	4415	16
599	20241204	100400	41877420	4415	4415	4420	4415	7
600	20241204	100300	41846510	4420	4420	4420	4420	0
601	20241204	100200	41846510	4420	4415	4420	4415	26
602	20241204	100100	41731680	4410	4410	4410	4410	15
603	20241204	100000	41665530	4410	4410	4410	4410	1
604	20241204	095900	41661120	4405	4405	4405	4405	0
605	20241204	095800	41661120	4405	4405	4405	4405	0
606	20241204	095700	41661120	4405	4405	4405	4405	16
607	20241204	095600	41590640	4405	4400	4405	4400	129
608	20241204	095500	41022985	4400	4400	4400	4400	0
609	20241204	095400	41022985	4400	4400	4400	4400	0
610	20241204	095300	41022985	4400	4400	4400	4400	17
611	20241204	095200	40948185	4400	4400	4400	4400	0
612	20241204	095100	40948185	4400	4400	4400	4400	0
613	20241204	095000	40948185	4400	4405	4405	4400	220
614	20241204	094900	39980095	4400	4400	4400	4400	1
615	20241204	094800	39975695	4425	4425	4425	4425	0
616	20241204	094700	39975695	4425	4400	4425	4400	2
617	20241204	094600	39966870	4400	4400	4425	4400	3
618	20241204	094500	39953645	4395	4395	4395	4395	1
619	20241204	094400	39949250	4395	4395	4395	4395	8
620	20241204	094300	39914090	4420	4420	4420	4420	0
621	20241204	094200	39914090	4420	4400	4420	4395	538
622	20241204	094100	37546660	4395	4395	4395	4395	765
623	20241204	094000	34184485	4390	4395	4395	4390	1845
624	20241204	093900	26075725	4400	4400	4405	4400	489
625	20241204	093800	23921730	4400	4400	4400	4400	92
626	20241204	093700	23516930	4400	4400	4400	4400	0
627	20241204	093600	23516930	4400	4400	4400	4400	0
628	20241204	093500	23516930	4400	4400	4400	4400	17
629	20241204	093400	23442130	4405	4400	4405	4400	2
630	20241204	093300	23433325	4425	4425	4425	4425	0
631	20241204	093200	23433325	4425	4400	4425	4400	2
632	20241204	093100	23424500	4400	4400	4400	4400	17
633	20241204	093000	23349700	4400	4400	4400	4400	198
634	20241204	092900	22478500	4400	4400	4400	4400	1
635	20241204	092800	22474100	4400	4405	4425	4400	150
636	20241204	092700	21812150	4425	4405	4425	4405	90
637	20241204	092600	21414800	4425	4405	4425	4405	300
638	20241204	092500	20088920	4400	4390	4400	4390	126
639	20241204	092400	19535130	4390	4390	4390	4390	0
640	20241204	092300	19535130	4390	4420	4420	4390	68
641	20241204	092200	19235620	4385	4385	4385	4385	0
642	20241204	092100	19235620	4385	4385	4385	4385	0
643	20241204	092000	19235620	4385	4385	4385	4385	42
644	20241204	091900	19051450	4385	4405	4425	4385	19
645	20241204	091800	18967435	4405	4380	4405	4380	91
646	20241204	091700	18567730	4405	4405	4405	4405	0
647	20241204	091600	18567730	4405	4410	4410	4380	1960
648	20241204	091500	9946770	4410	4425	4425	4410	19
649	20241204	091400	9862710	4410	4410	4410	4410	0
650	20241204	091300	9862710	4410	4410	4410	4410	0
651	20241204	091200	9862710	4410	4410	4410	4410	0
652	20241204	091100	9862710	4410	4405	4410	4405	44
653	20241204	091000	9668675	4405	4445	4445	4405	160
654	20241204	090900	8958455	4400	4400	4400	4400	0
655	20241204	090800	8958455	4400	4400	4400	4400	38
656	20241204	090700	8791255	4375	4375	4375	4375	0
657	20241204	090600	8791255	4375	4330	4380	4330	693
658	20241204	090500	5763910	4380	4380	4380	4380	2
659	20241204	090400	5755150	4380	4370	4380	4370	803
660	20241204	090300	2245650	4370	4370	4370	4370	236
661	20241204	090200	1214330	4375	4375	4375	4375	2
662	20241204	090100	1205580	4375	4375	4375	4375	0
663	20241204	090000	1205580	4375	4300	4380	4300	280