KissMeData/256940/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	205800	171104995	4475	4475	4475	4475	940
3	20241211	205700	171104995	4475	4475	4475	4475	0
4	20241211	205600	171104995	4475	4475	4475	4475	0
5	20241211	205500	171104995	4475	4475	4475	4475	0
6	20241211	205400	171104995	4475	4475	4475	4475	0
7	20241211	205300	171104995	4475	4475	4475	4475	0
8	20241211	205200	171104995	4475	4475	4475	4475	0
9	20241211	205100	171104995	4475	4475	4475	4475	0
10	20241211	205000	171104995	4475	4475	4475	4475	0
11	20241211	204900	171104995	4475	4475	4475	4475	0
12	20241211	204800	171104995	4475	4475	4475	4475	0
13	20241211	204700	171104995	4475	4475	4475	4475	0
14	20241211	204600	171104995	4475	4475	4475	4475	0
15	20241211	204500	171104995	4475	4475	4475	4475	0
16	20241211	204400	171104995	4475	4475	4475	4475	0
17	20241211	204300	171104995	4475	4475	4475	4475	0
18	20241211	204200	171104995	4475	4475	4475	4475	0
19	20241211	204100	171104995	4475	4475	4475	4475	0
20	20241211	204000	171104995	4475	4475	4475	4475	0
21	20241211	203900	171104995	4475	4475	4475	4475	0
22	20241211	203800	171104995	4475	4475	4475	4475	0
23	20241211	203700	171104995	4475	4475	4475	4475	0
24	20241211	203600	171104995	4475	4475	4475	4475	0
25	20241211	203500	171104995	4475	4475	4475	4475	0
26	20241211	203400	171104995	4475	4475	4475	4475	0
27	20241211	203300	171104995	4475	4475	4475	4475	0
28	20241211	203200	171104995	4475	4475	4475	4475	0
29	20241211	203100	171104995	4475	4475	4475	4475	0
30	20241211	203000	171104995	4475	4475	4475	4475	0
31	20241211	202900	171104995	4475	4475	4475	4475	0
32	20241211	202800	171104995	4475	4475	4475	4475	940
33	20241211	202700	171104995	4475	4475	4475	4475	0
34	20241211	202600	171104995	4475	4475	4475	4475	0
35	20241211	202500	171104995	4475	4475	4475	4475	0
36	20241211	202400	171104995	4475	4475	4475	4475	0
37	20241211	202300	171104995	4475	4475	4475	4475	0
38	20241211	202200	171104995	4475	4475	4475	4475	0
39	20241211	202100	171104995	4475	4475	4475	4475	0
40	20241211	202000	171104995	4475	4475	4475	4475	0
41	20241211	201900	171104995	4475	4475	4475	4475	0
42	20241211	201800	171104995	4475	4475	4475	4475	0
43	20241211	201700	171104995	4475	4475	4475	4475	0
44	20241211	201600	171104995	4475	4475	4475	4475	0
45	20241211	201500	171104995	4475	4475	4475	4475	0
46	20241211	201400	171104995	4475	4475	4475	4475	0
47	20241211	201300	171104995	4475	4475	4475	4475	0
48	20241211	201200	171104995	4475	4475	4475	4475	0
49	20241211	201100	171104995	4475	4475	4475	4475	0
50	20241211	201000	171104995	4475	4475	4475	4475	0
51	20241211	200900	171104995	4475	4475	4475	4475	0
52	20241211	200800	171104995	4475	4475	4475	4475	0
53	20241211	200700	171104995	4475	4475	4475	4475	0
54	20241211	200600	171104995	4475	4475	4475	4475	0
55	20241211	200500	171104995	4475	4475	4475	4475	0
56	20241211	200400	171104995	4475	4475	4475	4475	0
57	20241211	200300	171104995	4475	4475	4475	4475	0
58	20241211	200200	171104995	4475	4475	4475	4475	0
59	20241211	200100	171104995	4475	4475	4475	4475	0
60	20241211	200000	171104995	4475	4475	4475	4475	0
61	20241211	195900	171104995	4475	4475	4475	4475	0
62	20241211	195800	171104995	4475	4475	4475	4475	940
63	20241211	195700	171104995	4475	4475	4475	4475	0
64	20241211	195600	171104995	4475	4475	4475	4475	0
65	20241211	195500	171104995	4475	4475	4475	4475	0
66	20241211	195400	171104995	4475	4475	4475	4475	0
67	20241211	195300	171104995	4475	4475	4475	4475	0
68	20241211	195200	171104995	4475	4475	4475	4475	0
69	20241211	195100	171104995	4475	4475	4475	4475	0
70	20241211	195000	171104995	4475	4475	4475	4475	0
71	20241211	194900	171104995	4475	4475	4475	4475	0
72	20241211	194800	171104995	4475	4475	4475	4475	0
73	20241211	194700	171104995	4475	4475	4475	4475	0
74	20241211	194600	171104995	4475	4475	4475	4475	0
75	20241211	194500	171104995	4475	4475	4475	4475	0
76	20241211	194400	171104995	4475	4475	4475	4475	0
77	20241211	194300	171104995	4475	4475	4475	4475	0
78	20241211	194200	171104995	4475	4475	4475	4475	0
79	20241211	194100	171104995	4475	4475	4475	4475	0
80	20241211	194000	171104995	4475	4475	4475	4475	0
81	20241211	193900	171104995	4475	4475	4475	4475	0
82	20241211	193800	171104995	4475	4475	4475	4475	0
83	20241211	193700	171104995	4475	4475	4475	4475	0
84	20241211	193600	171104995	4475	4475	4475	4475	0
85	20241211	193500	171104995	4475	4475	4475	4475	0
86	20241211	193400	171104995	4475	4475	4475	4475	0
87	20241211	193300	171104995	4475	4475	4475	4475	0
88	20241211	193200	171104995	4475	4475	4475	4475	0
89	20241211	193100	171104995	4475	4475	4475	4475	0
90	20241211	193000	171104995	4475	4475	4475	4475	0
91	20241211	192900	171104995	4475	4475	4475	4475	0
92	20241211	192800	171104995	4475	4475	4475	4475	940
93	20241211	192700	171104995	4475	4475	4475	4475	0
94	20241211	192600	171104995	4475	4475	4475	4475	0
95	20241211	192500	171104995	4475	4475	4475	4475	0
96	20241211	192400	171104995	4475	4475	4475	4475	0
97	20241211	192300	171104995	4475	4475	4475	4475	0
98	20241211	192200	171104995	4475	4475	4475	4475	0
99	20241211	192100	171104995	4475	4475	4475	4475	0
100	20241211	192000	171104995	4475	4475	4475	4475	0
101	20241211	191900	171104995	4475	4475	4475	4475	0
102	20241211	191800	171104995	4475	4475	4475	4475	0
103	20241211	191700	171104995	4475	4475	4475	4475	0
104	20241211	191600	171104995	4475	4475	4475	4475	0
105	20241211	191500	171104995	4475	4475	4475	4475	0
106	20241211	191400	171104995	4475	4475	4475	4475	0
107	20241211	191300	171104995	4475	4475	4475	4475	0
108	20241211	191200	171104995	4475	4475	4475	4475	0
109	20241211	191100	171104995	4475	4475	4475	4475	0
110	20241211	191000	171104995	4475	4475	4475	4475	0
111	20241211	190900	171104995	4475	4475	4475	4475	0
112	20241211	190800	171104995	4475	4475	4475	4475	0
113	20241211	190700	171104995	4475	4475	4475	4475	0
114	20241211	190600	171104995	4475	4475	4475	4475	0
115	20241211	190500	171104995	4475	4475	4475	4475	0
116	20241211	190400	171104995	4475	4475	4475	4475	0
117	20241211	190300	171104995	4475	4475	4475	4475	0
118	20241211	190200	171104995	4475	4475	4475	4475	0
119	20241211	190100	171104995	4475	4475	4475	4475	0
120	20241211	190000	171104995	4475	4475	4475	4475	0
121	20241211	185900	171104995	4475	4475	4475	4475	0
122	20241211	185800	171104995	4475	4475	4475	4475	940
123	20241211	185700	171104995	4475	4475	4475	4475	0
124	20241211	185600	171104995	4475	4475	4475	4475	0
125	20241211	185500	171104995	4475	4475	4475	4475	0
126	20241211	185400	171104995	4475	4475	4475	4475	0
127	20241211	185300	171104995	4475	4475	4475	4475	0
128	20241211	185200	171104995	4475	4475	4475	4475	0
129	20241211	185100	171104995	4475	4475	4475	4475	0
130	20241211	185000	171104995	4475	4475	4475	4475	0
131	20241211	184900	171104995	4475	4475	4475	4475	0
132	20241211	184800	171104995	4475	4475	4475	4475	0
133	20241211	184700	171104995	4475	4475	4475	4475	0
134	20241211	184600	171104995	4475	4475	4475	4475	0
135	20241211	184500	171104995	4475	4475	4475	4475	0
136	20241211	184400	171104995	4475	4475	4475	4475	0
137	20241211	184300	171104995	4475	4475	4475	4475	0
138	20241211	184200	171104995	4475	4475	4475	4475	0
139	20241211	184100	171104995	4475	4475	4475	4475	0
140	20241211	184000	171104995	4475	4475	4475	4475	0
141	20241211	183900	171104995	4475	4475	4475	4475	0
142	20241211	183800	171104995	4475	4475	4475	4475	0
143	20241211	183700	171104995	4475	4475	4475	4475	0
144	20241211	183600	171104995	4475	4475	4475	4475	0
145	20241211	183500	171104995	4475	4475	4475	4475	0
146	20241211	183400	171104995	4475	4475	4475	4475	0
147	20241211	183300	171104995	4475	4475	4475	4475	0
148	20241211	183200	171104995	4475	4475	4475	4475	0
149	20241211	183100	171104995	4475	4475	4475	4475	0
150	20241211	183000	171104995	4475	4475	4475	4475	0
151	20241211	182900	171104995	4475	4475	4475	4475	0
152	20241211	182800	171104995	4475	4475	4475	4475	940
153	20241211	182700	171104995	4475	4475	4475	4475	0
154	20241211	182600	171104995	4475	4475	4475	4475	0
155	20241211	182500	171104995	4475	4475	4475	4475	0
156	20241211	182400	171104995	4475	4475	4475	4475	0
157	20241211	182300	171104995	4475	4475	4475	4475	0
158	20241211	182200	171104995	4475	4475	4475	4475	0
159	20241211	182100	171104995	4475	4475	4475	4475	0
160	20241211	182000	171104995	4475	4475	4475	4475	0
161	20241211	181900	171104995	4475	4475	4475	4475	0
162	20241211	181800	171104995	4475	4475	4475	4475	0
163	20241211	181700	171104995	4475	4475	4475	4475	0
164	20241211	181600	171104995	4475	4475	4475	4475	0
165	20241211	181500	171104995	4475	4475	4475	4475	0
166	20241211	181400	171104995	4475	4475	4475	4475	0
167	20241211	181300	171104995	4475	4475	4475	4475	0
168	20241211	181200	171104995	4475	4475	4475	4475	0
169	20241211	181100	171104995	4475	4475	4475	4475	0
170	20241211	181000	171104995	4475	4475	4475	4475	0
171	20241211	180900	171104995	4475	4475	4475	4475	0
172	20241211	180800	171104995	4475	4475	4475	4475	0
173	20241211	180700	171104995	4475	4475	4475	4475	0
174	20241211	180600	171104995	4475	4475	4475	4475	0
175	20241211	180500	171104995	4475	4475	4475	4475	0
176	20241211	180400	171104995	4475	4475	4475	4475	0
177	20241211	180300	171104995	4475	4475	4475	4475	0
178	20241211	180200	171104995	4475	4475	4475	4475	0
179	20241211	180100	171104995	4475	4475	4475	4475	0
180	20241211	180000	171104995	4475	4475	4475	4475	0
181	20241211	175900	171104995	4475	4475	4475	4475	0
182	20241211	175800	171104995	4475	4475	4475	4475	940
183	20241211	175700	171104995	4475	4475	4475	4475	0
184	20241211	175600	171104995	4475	4475	4475	4475	0
185	20241211	175500	171104995	4475	4475	4475	4475	0
186	20241211	175400	171104995	4475	4475	4475	4475	0
187	20241211	175300	171104995	4475	4475	4475	4475	0
188	20241211	175200	171104995	4475	4475	4475	4475	0
189	20241211	175100	171104995	4475	4475	4475	4475	0
190	20241211	175000	171104995	4475	4475	4475	4475	0
191	20241211	174900	171104995	4475	4475	4475	4475	0
192	20241211	174800	171104995	4475	4475	4475	4475	0
193	20241211	174700	171104995	4475	4475	4475	4475	0
194	20241211	174600	171104995	4475	4475	4475	4475	0
195	20241211	174500	171104995	4475	4475	4475	4475	0
196	20241211	174400	171104995	4475	4475	4475	4475	0
197	20241211	174300	171104995	4475	4475	4475	4475	0
198	20241211	174200	171104995	4475	4475	4475	4475	0
199	20241211	174100	171104995	4475	4475	4475	4475	0
200	20241211	174000	171104995	4475	4475	4475	4475	0
201	20241211	173900	171104995	4475	4475	4475	4475	0
202	20241211	173800	171104995	4475	4475	4475	4475	0
203	20241211	173700	171104995	4475	4475	4475	4475	0
204	20241211	173600	171104995	4475	4475	4475	4475	0
205	20241211	173500	171104995	4475	4475	4475	4475	0
206	20241211	173400	171104995	4475	4475	4475	4475	0
207	20241211	173300	171104995	4475	4475	4475	4475	0
208	20241211	173200	171104995	4475	4475	4475	4475	0
209	20241211	173100	171104995	4475	4475	4475	4475	0
210	20241211	173000	171104995	4475	4475	4475	4475	0
211	20241211	172900	171104995	4475	4475	4475	4475	0
212	20241211	172800	171104995	4475	4475	4475	4475	940
213	20241211	172700	171104995	4475	4475	4475	4475	0
214	20241211	172600	171104995	4475	4475	4475	4475	0
215	20241211	172500	171104995	4475	4475	4475	4475	0
216	20241211	172400	171104995	4475	4475	4475	4475	0
217	20241211	172300	171104995	4475	4475	4475	4475	0
218	20241211	172200	171104995	4475	4475	4475	4475	0
219	20241211	172100	171104995	4475	4475	4475	4475	0
220	20241211	172000	171104995	4475	4475	4475	4475	0
221	20241211	171900	171104995	4475	4475	4475	4475	0
222	20241211	171800	171104995	4475	4475	4475	4475	0
223	20241211	171700	171104995	4475	4475	4475	4475	0
224	20241211	171600	171104995	4475	4475	4475	4475	0
225	20241211	171500	171104995	4475	4475	4475	4475	0
226	20241211	171400	171104995	4475	4475	4475	4475	0
227	20241211	171300	171104995	4475	4475	4475	4475	0
228	20241211	171200	171104995	4475	4475	4475	4475	0
229	20241211	171100	171104995	4475	4475	4475	4475	0
230	20241211	171000	171104995	4475	4475	4475	4475	0
231	20241211	170900	171104995	4475	4475	4475	4475	0
232	20241211	170800	171104995	4475	4475	4475	4475	0
233	20241211	170700	171104995	4475	4475	4475	4475	0
234	20241211	170600	171104995	4475	4475	4475	4475	0
235	20241211	170500	171104995	4475	4475	4475	4475	0
236	20241211	170400	171104995	4475	4475	4475	4475	0
237	20241211	170300	171104995	4475	4475	4475	4475	0
238	20241211	170200	171104995	4475	4475	4475	4475	0
239	20241211	170100	171104995	4475	4475	4475	4475	0
240	20241211	170000	171104995	4475	4475	4475	4475	0
241	20241211	165900	171104995	4475	4475	4475	4475	0
242	20241211	165800	171104995	4475	4475	4475	4475	940
243	20241211	165700	171104995	4475	4475	4475	4475	0
244	20241211	165600	171104995	4475	4475	4475	4475	0
245	20241211	165500	171104995	4475	4475	4475	4475	0
246	20241211	165400	171104995	4475	4475	4475	4475	0
247	20241211	165300	171104995	4475	4475	4475	4475	0
248	20241211	165200	171104995	4475	4475	4475	4475	0
249	20241211	165100	171104995	4475	4475	4475	4475	0
250	20241211	165000	171104995	4475	4475	4475	4475	0
251	20241211	164900	171104995	4475	4475	4475	4475	0
252	20241211	164800	171104995	4475	4475	4475	4475	0
253	20241211	164700	171104995	4475	4475	4475	4475	0
254	20241211	164600	171104995	4475	4475	4475	4475	0
255	20241211	164500	171104995	4475	4475	4475	4475	0
256	20241211	164400	171104995	4475	4475	4475	4475	0
257	20241211	164300	171104995	4475	4475	4475	4475	0
258	20241211	164200	171104995	4475	4475	4475	4475	0
259	20241211	164100	171104995	4475	4475	4475	4475	0
260	20241211	164000	171104995	4475	4475	4475	4475	0
261	20241211	163900	171104995	4475	4475	4475	4475	0
262	20241211	163800	171104995	4475	4475	4475	4475	0
263	20241211	163700	171104995	4475	4475	4475	4475	0
264	20241211	163600	171104995	4475	4475	4475	4475	0
265	20241211	163500	171104995	4475	4475	4475	4475	0
266	20241211	163400	171104995	4475	4475	4475	4475	0
267	20241211	163300	171104995	4475	4475	4475	4475	0
268	20241211	163200	171104995	4475	4475	4475	4475	0
269	20241211	163100	171104995	4475	4475	4475	4475	0
270	20241211	163000	171104995	4475	4475	4475	4475	0
271	20241211	162900	171104995	4475	4475	4475	4475	0
272	20241211	162800	171104995	4475	4475	4475	4475	940
273	20241211	162700	171104995	4475	4475	4475	4475	0
274	20241211	162600	171104995	4475	4475	4475	4475	0
275	20241211	162500	171104995	4475	4475	4475	4475	0
276	20241211	162400	171104995	4475	4475	4475	4475	0
277	20241211	162300	171104995	4475	4475	4475	4475	0
278	20241211	162200	171104995	4475	4475	4475	4475	0
279	20241211	162100	171104995	4475	4475	4475	4475	0
280	20241211	162000	171104995	4475	4475	4475	4475	0
281	20241211	161900	171104995	4475	4475	4475	4475	0
282	20241211	161800	171104995	4475	4475	4475	4475	0
283	20241211	161700	171104995	4475	4475	4475	4475	0
284	20241211	161600	171104995	4475	4475	4475	4475	0
285	20241211	161500	171104995	4475	4475	4475	4475	0
286	20241211	161400	171104995	4475	4475	4475	4475	0
287	20241211	161300	171104995	4475	4475	4475	4475	0
288	20241211	161200	171104995	4475	4475	4475	4475	0
289	20241211	161100	171104995	4475	4475	4475	4475	0
290	20241211	161000	171104995	4475	4475	4475	4475	0
291	20241211	160900	171104995	4475	4475	4475	4475	0
292	20241211	160800	171104995	4475	4475	4475	4475	0
293	20241211	160700	171104995	4475	4475	4475	4475	0
294	20241211	160600	171104995	4475	4475	4475	4475	0
295	20241211	160500	171104995	4475	4475	4475	4475	0
296	20241211	160400	171104995	4475	4475	4475	4475	0
297	20241211	160300	171104995	4475	4475	4475	4475	0
298	20241211	160200	171104995	4475	4475	4475	4475	0
299	20241211	160100	171104995	4475	4475	4475	4475	0
300	20241211	160000	171104995	4475	4475	4475	4475	0
301	20241211	155900	171104995	4475	4475	4475	4475	0
302	20241211	155800	171104995	4475	4475	4475	4475	940
303	20241211	155700	171104995	4475	4475	4475	4475	0
304	20241211	155600	171104995	4475	4475	4475	4475	0
305	20241211	155500	171104995	4475	4475	4475	4475	0
306	20241211	155400	171104995	4475	4475	4475	4475	0
307	20241211	155300	171104995	4475	4475	4475	4475	0
308	20241211	155200	171104995	4475	4475	4475	4475	0
309	20241211	155100	171104995	4475	4475	4475	4475	0
310	20241211	155000	171104995	4475	4475	4475	4475	0
311	20241211	154900	171104995	4475	4475	4475	4475	0
312	20241211	154800	171104995	4475	4475	4475	4475	0
313	20241211	154700	171104995	4475	4475	4475	4475	0
314	20241211	154600	171104995	4475	4475	4475	4475	0
315	20241211	154500	171104995	4475	4475	4475	4475	0
316	20241211	154400	171104995	4475	4475	4475	4475	0
317	20241211	154300	171104995	4475	4475	4475	4475	0
318	20241211	154200	171104995	4475	4475	4475	4475	0
319	20241211	154100	171104995	4475	4475	4475	4475	0
320	20241211	154000	171104995	4475	4475	4475	4475	0
321	20241211	153900	171104995	4475	4475	4475	4475	0
322	20241211	153800	171104995	4475	4475	4475	4475	0
323	20241211	153700	171104995	4475	4475	4475	4475	0
324	20241211	153600	171104995	4475	4475	4475	4475	0
325	20241211	153500	171104995	4475	4475	4475	4475	0
326	20241211	153400	171104995	4475	4475	4475	4475	0
327	20241211	153300	171104995	4475	4475	4475	4475	0
328	20241211	153200	171104995	4475	4475	4475	4475	0
329	20241211	153100	171104995	4475	4475	4475	4475	0
330	20241211	153000	171104995	4475	4475	4475	4475	940
331	20241211	152900	166898495	4500	4500	4500	4500	0
332	20241211	152800	166898495	4500	4500	4500	4500	0
333	20241211	152700	166898495	4500	4500	4500	4500	0
334	20241211	152600	166898495	4500	4500	4500	4500	0
335	20241211	152500	166898495	4500	4500	4500	4500	0
336	20241211	152400	166898495	4500	4500	4500	4500	0
337	20241211	152300	166898495	4500	4500	4500	4500	0
338	20241211	152200	166898495	4500	4500	4500	4500	0
339	20241211	152100	166898495	4500	4500	4500	4500	0
340	20241211	152000	166898495	4500	4500	4500	4500	0
341	20241211	151900	166898495	4500	4495	4500	4495	549
342	20241211	151800	164428240	4500	4500	4500	4500	1
343	20241211	151700	164423740	4475	4475	4475	4475	3
344	20241211	151600	164410315	4495	4495	4495	4495	40
345	20241211	151500	164230515	4500	4500	4500	4500	0
346	20241211	151400	164230515	4500	4500	4500	4500	400
347	20241211	151300	162430515	4500	4495	4500	4495	165
348	20241211	151200	161688070	4500	4500	4500	4500	0
349	20241211	151100	161688070	4500	4500	4500	4500	0
350	20241211	151000	161688070	4500	4500	4500	4500	0
351	20241211	150900	161688070	4500	4500	4500	4500	0
352	20241211	150800	161688070	4500	4500	4500	4500	0
353	20241211	150700	161688070	4500	4500	4500	4500	0
354	20241211	150600	161688070	4500	4500	4500	4500	11
355	20241211	150500	161638570	4500	4500	4500	4500	0
356	20241211	150400	161638570	4500	4500	4500	4500	222
357	20241211	150300	160639570	4500	4500	4500	4500	0
358	20241211	150200	160639570	4500	4500	4500	4500	0
359	20241211	150100	160639570	4500	4500	4500	4500	100
360	20241211	150000	160189570	4490	4490	4490	4490	0
361	20241211	145900	160189570	4490	4485	4490	4485	2
362	20241211	145800	160180595	4475	4475	4475	4475	0
363	20241211	145700	160180595	4475	4475	4475	4475	0
364	20241211	145600	160180595	4475	4475	4475	4475	0
365	20241211	145500	160180595	4475	4475	4475	4475	0
366	20241211	145400	160180595	4475	4475	4475	4475	0
367	20241211	145300	160180595	4475	4475	4475	4475	0
368	20241211	145200	160180595	4475	4475	4475	4475	0
369	20241211	145100	160180595	4475	4475	4475	4475	21
370	20241211	145000	160086620	4500	4475	4500	4475	9
371	20241211	144900	160046295	4500	4475	4500	4475	139
372	20241211	144800	159424070	4495	4495	4495	4495	0
373	20241211	144700	159424070	4495	4480	4495	4480	14
374	20241211	144600	159361170	4475	4475	4475	4475	0
375	20241211	144500	159361170	4475	4475	4475	4475	0
376	20241211	144400	159361170	4475	4475	4475	4475	0
377	20241211	144300	159361170	4475	4475	4475	4475	0
378	20241211	144200	159361170	4475	4465	4475	4465	6
379	20241211	144100	159334335	4495	4495	4495	4495	0
380	20241211	144000	159334335	4495	4495	4495	4495	0
381	20241211	143900	159334335	4495	4495	4495	4495	0
382	20241211	143800	159334335	4495	4495	4495	4495	10
383	20241211	143700	159289385	4495	4495	4495	4495	100
384	20241211	143600	158839885	4500	4465	4500	4465	10
385	20241211	143500	158795025	4460	4450	4460	4450	70
386	20241211	143400	158483300	4450	4450	4455	4450	19
387	20241211	143300	158398715	4495	4495	4495	4495	0
388	20241211	143200	158398715	4495	4495	4495	4495	0
389	20241211	143100	158398715	4495	4495	4495	4495	0
390	20241211	143000	158398715	4495	4495	4495	4495	0
391	20241211	142900	158398715	4495	4495	4495	4495	0
392	20241211	142800	158398715	4495	4470	4495	4470	25
393	20241211	142700	158286940	4470	4470	4470	4470	0
394	20241211	142600	158286940	4470	4470	4470	4470	14
395	20241211	142500	158224360	4500	4500	4500	4500	0
396	20241211	142400	158224360	4500	4485	4500	4485	222
397	20241211	142300	157228330	4485	4485	4520	4485	1255
398	20241211	142200	151599170	4525	4525	4525	4525	2
399	20241211	142100	151590120	4525	4520	4525	4520	14
400	20241211	142000	151526820	4485	4485	4485	4485	376
401	20241211	141900	149840460	4525	4525	4525	4525	0
402	20241211	141800	149840460	4525	4525	4525	4525	0
403	20241211	141700	149840460	4525	4525	4525	4525	0
404	20241211	141600	149840460	4525	4525	4525	4525	0
405	20241211	141500	149840460	4525	4525	4525	4525	0
406	20241211	141400	149840460	4525	4525	4525	4525	0
407	20241211	141300	149840460	4525	4525	4525	4525	0
408	20241211	141200	149840460	4525	4525	4525	4525	0
409	20241211	141100	149840460	4525	4525	4525	4525	0
410	20241211	141000	149840460	4525	4530	4530	4525	10
411	20241211	140900	149795170	4535	4480	4535	4480	38
412	20241211	140800	149624490	4535	4535	4535	4535	0
413	20241211	140700	149624490	4535	4535	4535	4535	0
414	20241211	140600	149624490	4535	4510	4540	4510	376
415	20241211	140500	147928620	4540	4525	4540	4525	2019
416	20241211	140400	138779630	4530	4530	4530	4530	0
417	20241211	140300	138779630	4530	4540	4540	4505	257
418	20241211	140200	137621220	4540	4505	4540	4505	159
419	20241211	140100	136904640	4505	4485	4505	4485	20
420	20241211	140000	136814590	4460	4460	4460	4460	566
421	20241211	135900	134290230	4460	4455	4460	4455	37
422	20241211	135800	134125375	4455	4455	4455	4455	0
423	20241211	135700	134125375	4455	4455	4455	4455	10
424	20241211	135600	134080825	4440	4440	4440	4440	0
425	20241211	135500	134080825	4440	4440	4440	4440	0
426	20241211	135400	134080825	4440	4440	4440	4440	0
427	20241211	135300	134080825	4440	4440	4440	4440	0
428	20241211	135200	134080825	4440	4440	4440	4440	0
429	20241211	135100	134080825	4440	4440	4440	4440	1
430	20241211	135000	134076385	4460	4460	4460	4460	0
431	20241211	134900	134076385	4460	4460	4460	4460	91
432	20241211	134800	133670525	4410	4410	4410	4410	0
433	20241211	134700	133670525	4410	4410	4410	4410	0
434	20241211	134600	133670525	4410	4410	4410	4410	0
435	20241211	134500	133670525	4410	4410	4410	4410	0
436	20241211	134400	133670525	4410	4410	4410	4410	0
437	20241211	134300	133670525	4410	4410	4410	4410	0
438	20241211	134200	133670525	4410	4455	4455	4410	249
439	20241211	134100	132568565	4495	4495	4495	4495	0
440	20241211	134000	132568565	4495	4495	4495	4495	0
441	20241211	133900	132568565	4495	4495	4495	4495	0
442	20241211	133800	132568565	4495	4495	4495	4495	0
443	20241211	133700	132568565	4495	4495	4495	4495	0
444	20241211	133600	132568565	4495	4495	4495	4495	0
445	20241211	133500	132568565	4495	4495	4495	4495	0
446	20241211	133400	132568565	4495	4495	4495	4495	0
447	20241211	133300	132568565	4495	4495	4495	4495	0
448	20241211	133200	132568565	4495	4495	4495	4495	0
449	20241211	133100	132568565	4495	4495	4495	4495	0
450	20241211	133000	132568565	4495	4490	4495	4490	40
451	20241211	132900	132388815	4485	4485	4485	4485	0
452	20241211	132800	132388815	4485	4470	4485	4445	229
453	20241211	132700	131367650	4495	4495	4495	4495	0
454	20241211	132600	131367650	4495	4495	4495	4495	0
455	20241211	132500	131367650	4495	4495	4495	4495	0
456	20241211	132400	131367650	4495	4495	4495	4495	0
457	20241211	132300	131367650	4495	4495	4495	4495	0
458	20241211	132200	131367650	4495	4495	4495	4495	0
459	20241211	132100	131367650	4495	4495	4495	4495	0
460	20241211	132000	131367650	4495	4470	4495	4470	154
461	20241211	131900	130679205	4470	4470	4470	4470	0
462	20241211	131800	130679205	4470	4470	4470	4470	368
463	20241211	131700	129034245	4470	4455	4470	4455	232
464	20241211	131600	127999560	4455	4455	4455	4455	0
465	20241211	131500	127999560	4455	4455	4455	4455	0
466	20241211	131400	127999560	4455	4455	4455	4455	0
467	20241211	131300	127999560	4455	4455	4455	4455	1
468	20241211	131200	127995105	4440	4440	4440	4440	0
469	20241211	131100	127995105	4440	4440	4440	4440	0
470	20241211	131000	127995105	4440	4440	4440	4440	10
471	20241211	130900	127950705	4445	4440	4445	4440	327
472	20241211	130800	126498480	4450	4450	4450	4450	0
473	20241211	130700	126498480	4450	4450	4450	4450	0
474	20241211	130600	126498480	4450	4450	4450	4450	0
475	20241211	130500	126498480	4450	4450	4450	4450	0
476	20241211	130400	126498480	4450	4450	4450	4450	0
477	20241211	130300	126498480	4450	4450	4450	4450	0
478	20241211	130200	126498480	4450	4450	4450	4450	0
479	20241211	130100	126498480	4450	4450	4450	4450	0
480	20241211	130000	126498480	4450	4450	4450	4450	1
481	20241211	125900	126494030	4410	4410	4410	4410	0
482	20241211	125800	126494030	4410	4410	4410	4410	0
483	20241211	125700	126494030	4410	4410	4410	4410	0
484	20241211	125600	126494030	4410	4450	4455	4410	510
485	20241211	125500	124231185	4450	4450	4450	4450	5
486	20241211	125400	124208935	4455	4455	4455	4455	0
487	20241211	125300	124208935	4455	4455	4455	4455	0
488	20241211	125200	124208935	4455	4455	4455	4455	0
489	20241211	125100	124208935	4455	4455	4455	4455	0
490	20241211	125000	124208935	4455	4455	4455	4455	0
491	20241211	124900	124208935	4455	4460	4460	4450	17
492	20241211	124800	124133195	4460	4460	4460	4460	2
493	20241211	124700	124124275	4460	4460	4460	4460	4
494	20241211	124600	124106435	4465	4465	4465	4465	0
495	20241211	124500	124106435	4465	4465	4465	4465	0
496	20241211	124400	124106435	4465	4465	4465	4465	0
497	20241211	124300	124106435	4465	4465	4465	4465	0
498	20241211	124200	124106435	4465	4465	4465	4465	1
499	20241211	124100	124101970	4450	4450	4450	4450	0
500	20241211	124000	124101970	4450	4450	4450	4450	0
501	20241211	123900	124101970	4450	4450	4450	4450	0
502	20241211	123800	124101970	4450	4450	4450	4450	0
503	20241211	123700	124101970	4450	4450	4450	4450	0
504	20241211	123600	124101970	4450	4450	4450	4450	0
505	20241211	123500	124101970	4450	4450	4450	4450	0
506	20241211	123400	124101970	4450	4450	4450	4450	0
507	20241211	123300	124101970	4450	4450	4450	4450	0
508	20241211	123200	124101970	4450	4450	4450	4450	0
509	20241211	123100	124101970	4450	4450	4450	4450	0
510	20241211	123000	124101970	4450	4450	4450	4450	0
511	20241211	122900	124101970	4450	4455	4455	4450	23
512	20241211	122800	123999560	4455	4455	4455	4455	0
513	20241211	122700	123999560	4455	4455	4455	4455	16
514	20241211	122600	123928280	4450	4450	4450	4450	0
515	20241211	122500	123928280	4450	4465	4465	4450	528
516	20241211	122400	121578330	4480	4480	4480	4480	0
517	20241211	122300	121578330	4480	4480	4480	4480	0
518	20241211	122200	121578330	4480	4480	4480	4480	0
519	20241211	122100	121578330	4480	4480	4480	4480	0
520	20241211	122000	121578330	4480	4480	4480	4480	0
521	20241211	121900	121578330	4480	4480	4480	4480	0
522	20241211	121800	121578330	4480	4480	4480	4480	0
523	20241211	121700	121578330	4480	4480	4480	4480	0
524	20241211	121600	121578330	4480	4480	4480	4480	0
525	20241211	121500	121578330	4480	4480	4480	4480	0
526	20241211	121400	121578330	4480	4480	4480	4480	0
527	20241211	121300	121578330	4480	4480	4480	4480	0
528	20241211	121200	121578330	4480	4480	4480	4480	1
529	20241211	121100	121573850	4470	4470	4470	4470	0
530	20241211	121000	121573850	4470	4470	4470	4470	0
531	20241211	120900	121573850	4470	4470	4470	4470	0
532	20241211	120800	121573850	4470	4470	4470	4470	0
533	20241211	120700	121573850	4470	4470	4470	4470	500
534	20241211	120600	119338850	4470	4470	4470	4470	0
535	20241211	120500	119338850	4470	4470	4470	4470	0
536	20241211	120400	119338850	4470	4470	4470	4470	0
537	20241211	120300	119338850	4470	4470	4470	4470	0
538	20241211	120200	119338850	4470	4470	4470	4470	500
539	20241211	120100	117103850	4500	4500	4500	4500	0
540	20241211	120000	117103850	4500	4490	4500	4490	6
541	20241211	115900	117076900	4470	4470	4470	4470	20
542	20241211	115800	116987500	4470	4470	4470	4470	0
543	20241211	115700	116987500	4470	4470	4470	4470	0
544	20241211	115600	116987500	4470	4470	4470	4470	0
545	20241211	115500	116987500	4470	4470	4470	4470	8
546	20241211	115400	116951740	4490	4490	4490	4490	0
547	20241211	115300	116951740	4490	4490	4490	4490	0
548	20241211	115200	116951740	4490	4490	4490	4490	2
549	20241211	115100	116942760	4490	4490	4490	4490	0
550	20241211	115000	116942760	4490	4490	4490	4490	0
551	20241211	114900	116942760	4490	4490	4490	4490	0
552	20241211	114800	116942760	4490	4490	4490	4490	0
553	20241211	114700	116942760	4490	4490	4490	4490	98
554	20241211	114600	116502740	4470	4470	4470	4470	0
555	20241211	114500	116502740	4470	4470	4470	4470	0
556	20241211	114400	116502740	4470	4470	4470	4470	0
557	20241211	114300	116502740	4470	4470	4470	4470	0
558	20241211	114200	116502740	4470	4470	4470	4470	0
559	20241211	114100	116502740	4470	4470	4470	4470	0
560	20241211	114000	116502740	4470	4490	4490	4470	1304
561	20241211	113900	110665800	4500	4500	4500	4500	0
562	20241211	113800	110665800	4500	4500	4500	4500	0
563	20241211	113700	110665800	4500	4500	4500	4500	0
564	20241211	113600	110665800	4500	4500	4500	4500	0
565	20241211	113500	110665800	4500	4500	4500	4500	0
566	20241211	113400	110665800	4500	4500	4500	4500	0
567	20241211	113300	110665800	4500	4500	4500	4500	0
568	20241211	113200	110665800	4500	4500	4500	4500	0
569	20241211	113100	110665800	4500	4500	4500	4500	210
570	20241211	113000	109720800	4495	4500	4500	4495	512
571	20241211	112900	107418860	4500	4475	4500	4475	789
572	20241211	112800	103880045	4470	4470	4470	4470	526
573	20241211	112700	101528825	4455	4455	4455	4455	299
574	20241211	112600	100196780	4470	4470	4470	4470	5
575	20241211	112500	100174430	4470	4470	4470	4470	0
576	20241211	112400	100174430	4470	4490	4490	4470	275
577	20241211	112300	98939955	4250	4250	4250	4250	0
578	20241211	112200	98939955	4250	4250	4250	4250	0
579	20241211	112100	98939955	4250	4485	4485	4250	7214
580	20241211	112000	67233425	4520	4520	4520	4520	0
581	20241211	111900	67233425	4520	4520	4520	4520	0
582	20241211	111800	67233425	4520	4520	4520	4520	0
583	20241211	111700	67233425	4520	4520	4520	4520	0
584	20241211	111600	67233425	4520	4520	4520	4520	0
585	20241211	111500	67233425	4520	4520	4520	4520	0
586	20241211	111400	67233425	4520	4520	4520	4520	0
587	20241211	111300	67233425	4520	4520	4520	4520	0
588	20241211	111200	67233425	4520	4520	4520	4520	0
589	20241211	111100	67233425	4520	4520	4520	4520	0
590	20241211	111000	67233425	4520	4520	4520	4520	0
591	20241211	110900	67233425	4520	4520	4520	4520	0
592	20241211	110800	67233425	4520	4490	4520	4485	1617
593	20241211	110700	59979425	4520	4520	4520	4520	1
594	20241211	110600	59974905	4505	4505	4505	4505	0
595	20241211	110500	59974905	4505	4515	4515	4505	54
596	20241211	110400	59731395	4530	4530	4530	4530	0
597	20241211	110300	59731395	4530	4530	4530	4530	0
598	20241211	110200	59731395	4530	4530	4530	4530	0
599	20241211	110100	59731395	4530	4530	4530	4530	0
600	20241211	110000	59731395	4530	4530	4530	4530	1
601	20241211	105900	59726865	4530	4530	4530	4530	30
602	20241211	105800	59590965	4515	4515	4515	4515	419
603	20241211	105700	57699180	4515	4515	4515	4515	0
604	20241211	105600	57699180	4515	4515	4515	4515	0
605	20241211	105500	57699180	4515	4515	4515	4515	53
606	20241211	105400	57459885	4515	4515	4515	4515	500
607	20241211	105300	55202385	4520	4520	4520	4520	0
608	20241211	105200	55202385	4520	4520	4520	4520	0
609	20241211	105100	55202385	4520	4530	4530	4520	598
610	20241211	105000	52493945	4530	4540	4540	4530	60
611	20241211	104900	52221645	4540	4540	4540	4540	0
612	20241211	104800	52221645	4540	4540	4540	4540	0
613	20241211	104700	52221645	4540	4540	4540	4540	0
614	20241211	104600	52221645	4540	4540	4540	4540	0
615	20241211	104500	52221645	4540	4540	4540	4540	0
616	20241211	104400	52221645	4540	4540	4540	4540	50
617	20241211	104300	51994645	4540	4540	4540	4540	0
618	20241211	104200	51994645	4540	4540	4540	4540	0
619	20241211	104100	51994645	4540	4540	4540	4540	0
620	20241211	104000	51994645	4540	4540	4540	4540	0
621	20241211	103900	51994645	4540	4540	4540	4540	0
622	20241211	103800	51994645	4540	4540	4540	4540	2
623	20241211	103700	51985565	4540	4540	4540	4540	0
624	20241211	103600	51985565	4540	4535	4540	4535	373
625	20241211	103500	50292150	4530	4530	4530	4530	0
626	20241211	103400	50292150	4530	4525	4530	4525	7
627	20241211	103300	50260445	4530	4530	4530	4530	1
628	20241211	103200	50255915	4515	4525	4525	4515	6
629	20241211	103100	50228780	4515	4515	4520	4515	5
630	20241211	103000	50206195	4515	4525	4525	4515	682
631	20241211	102900	47120705	4535	4535	4535	4535	7
632	20241211	102800	47088960	4535	4535	4535	4535	53
633	20241211	102700	46848605	4510	4510	4510	4510	301
634	20241211	102600	45491095	4510	4510	4510	4510	0
635	20241211	102500	45491095	4510	4510	4510	4510	0
636	20241211	102400	45491095	4510	4510	4510	4510	20
637	20241211	102300	45400895	4540	4540	4540	4540	0
638	20241211	102200	45400895	4540	4540	4540	4540	0
639	20241211	102100	45400895	4540	4540	4540	4540	0
640	20241211	102000	45400895	4540	4540	4540	4540	0
641	20241211	101900	45400895	4540	4540	4540	4540	0
642	20241211	101800	45400895	4540	4540	4540	4540	0
643	20241211	101700	45400895	4540	4515	4540	4505	332
644	20241211	101600	43904195	4530	4530	4530	4530	16
645	20241211	101500	43831715	4555	4555	4555	4555	1
646	20241211	101400	43827160	4520	4520	4520	4520	528
647	20241211	101300	41440600	4560	4560	4560	4560	0
648	20241211	101200	41440600	4560	4560	4560	4560	1
649	20241211	101100	41436040	4520	4520	4520	4520	0
650	20241211	101000	41436040	4520	4560	4560	4520	20
651	20241211	100900	41345240	4560	4560	4560	4560	12
652	20241211	100800	41290520	4560	4560	4560	4560	2
653	20241211	100700	41281400	4515	4560	4570	4515	3572
654	20241211	100600	25038125	4560	4560	4560	4560	0
655	20241211	100500	25038125	4560	4560	4560	4560	0
656	20241211	100400	25038125	4560	4560	4560	4560	0
657	20241211	100300	25038125	4560	4560	4560	4560	0
658	20241211	100200	25038125	4560	4560	4560	4560	10
659	20241211	100100	24992525	4560	4560	4560	4560	30
660	20241211	100000	24855725	4560	4560	4560	4560	202
661	20241211	095900	23934605	4555	4555	4555	4555	0
662	20241211	095800	23934605	4555	4555	4555	4555	0
663	20241211	095700	23934605	4555	4555	4555	4555	93
664	20241211	095600	23510990	4525	4530	4560	4525	152
665	20241211	095500	22818670	4560	4560	4560	4560	0
666	20241211	095400	22818670	4560	4560	4560	4560	0
667	20241211	095300	22818670	4560	4560	4560	4560	0
668	20241211	095200	22818670	4560	4560	4560	4560	0
669	20241211	095100	22818670	4560	4560	4560	4560	0
670	20241211	095000	22818670	4560	4560	4560	4560	0
671	20241211	094900	22818670	4560	4560	4560	4560	1660
672	20241211	094800	15249070	4560	4560	4565	4560	1439
673	20241211	094700	8681735	4560	4560	4560	4560	0
674	20241211	094600	8681735	4560	4550	4560	4550	200
675	20241211	094500	7771685	4550	4550	4550	4550	5
676	20241211	094400	7748935	4520	4545	4550	4520	66
677	20241211	094300	7449160	4545	4545	4545	4545	2
678	20241211	094200	7440070	4550	4550	4550	4550	4
679	20241211	094100	7421870	4555	4555	4555	4555	0
680	20241211	094000	7421870	4555	4555	4555	4555	0
681	20241211	093900	7421870	4555	4555	4555	4555	0
682	20241211	093800	7421870	4555	4555	4555	4555	0
683	20241211	093700	7421870	4555	4520	4555	4520	18
684	20241211	093600	7340475	4570	4570	4570	4570	0
685	20241211	093500	7340475	4570	4570	4570	4570	0
686	20241211	093400	7340475	4570	4515	4570	4515	18
687	20241211	093300	7259150	4570	4570	4570	4570	0
688	20241211	093200	7259150	4570	4570	4570	4570	0
689	20241211	093100	7259150	4570	4570	4570	4570	0
690	20241211	093000	7259150	4570	4570	4570	4570	0
691	20241211	092900	7259150	4570	4570	4570	4570	0
692	20241211	092800	7259150	4570	4570	4570	4570	0
693	20241211	092700	7259150	4570	4570	4570	4570	0
694	20241211	092600	7259150	4570	4545	4570	4545	232
695	20241211	092500	6200530	4545	4545	4545	4545	0
696	20241211	092400	6200530	4545	4545	4545	4545	0
697	20241211	092300	6200530	4545	4545	4545	4545	10
698	20241211	092200	6155080	4545	4545	4545	4545	0
699	20241211	092100	6155080	4545	4500	4545	4500	501
700	20241211	092000	3900535	4550	4550	4550	4550	0
701	20241211	091900	3900535	4550	4515	4550	4515	150
702	20241211	091800	3219400	4515	4515	4515	4515	1
703	20241211	091700	3214885	4495	4495	4495	4495	0
704	20241211	091600	3214885	4495	4495	4495	4495	0
705	20241211	091500	3214885	4495	4495	4495	4495	27
706	20241211	091400	3093520	4470	4470	4470	4470	0
707	20241211	091300	3093520	4470	4470	4470	4470	0
708	20241211	091200	3093520	4470	4470	4470	4470	0
709	20241211	091100	3093520	4470	4470	4470	4470	0
710	20241211	091000	3093520	4470	4470	4470	4470	516
711	20241211	090900	787000	4470	4470	4470	4470	0
712	20241211	090800	787000	4470	4470	4470	4470	0
713	20241211	090700	787000	4470	4470	4470	4470	0
714	20241211	090600	787000	4470	4470	4470	4470	0
715	20241211	090500	787000	4470	4470	4470	4470	50
716	20241211	090400	563500	4470	4470	4470	4470	0
717	20241211	090300	563500	4470	4470	4470	4470	0
718	20241211	090200	563500	4470	4475	4475	4470	126
719	20241211	090100	0	4470	4470	4470	4470	0
720	20241211	090000	0	4470	4470	4470	4470	0