KissMeData/093640/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200600	163359145	4055	4055	4055	4055	359
3	20241211	200500	163359145	4055	4055	4055	4055	0
4	20241211	200400	163359145	4055	4055	4055	4055	0
5	20241211	200300	163359145	4055	4055	4055	4055	0
6	20241211	200200	163359145	4055	4055	4055	4055	0
7	20241211	200100	163359145	4055	4055	4055	4055	0
8	20241211	200000	163359145	4055	4055	4055	4055	0
9	20241211	195900	163359145	4055	4055	4055	4055	0
10	20241211	195800	163359145	4055	4055	4055	4055	0
11	20241211	195700	163359145	4055	4055	4055	4055	0
12	20241211	195600	163359145	4055	4055	4055	4055	0
13	20241211	195500	163359145	4055	4055	4055	4055	0
14	20241211	195400	163359145	4055	4055	4055	4055	0
15	20241211	195300	163359145	4055	4055	4055	4055	0
16	20241211	195200	163359145	4055	4055	4055	4055	0
17	20241211	195100	163359145	4055	4055	4055	4055	0
18	20241211	195000	163359145	4055	4055	4055	4055	0
19	20241211	194900	163359145	4055	4055	4055	4055	0
20	20241211	194800	163359145	4055	4055	4055	4055	0
21	20241211	194700	163359145	4055	4055	4055	4055	0
22	20241211	194600	163359145	4055	4055	4055	4055	0
23	20241211	194500	163359145	4055	4055	4055	4055	0
24	20241211	194400	163359145	4055	4055	4055	4055	0
25	20241211	194300	163359145	4055	4055	4055	4055	0
26	20241211	194200	163359145	4055	4055	4055	4055	0
27	20241211	194100	163359145	4055	4055	4055	4055	0
28	20241211	194000	163359145	4055	4055	4055	4055	0
29	20241211	193900	163359145	4055	4055	4055	4055	0
30	20241211	193800	163359145	4055	4055	4055	4055	0
31	20241211	193700	163359145	4055	4055	4055	4055	0
32	20241211	193600	163359145	4055	4055	4055	4055	359
33	20241211	193500	163359145	4055	4055	4055	4055	0
34	20241211	193400	163359145	4055	4055	4055	4055	0
35	20241211	193300	163359145	4055	4055	4055	4055	0
36	20241211	193200	163359145	4055	4055	4055	4055	0
37	20241211	193100	163359145	4055	4055	4055	4055	0
38	20241211	193000	163359145	4055	4055	4055	4055	0
39	20241211	192900	163359145	4055	4055	4055	4055	0
40	20241211	192800	163359145	4055	4055	4055	4055	0
41	20241211	192700	163359145	4055	4055	4055	4055	0
42	20241211	192600	163359145	4055	4055	4055	4055	0
43	20241211	192500	163359145	4055	4055	4055	4055	0
44	20241211	192400	163359145	4055	4055	4055	4055	0
45	20241211	192300	163359145	4055	4055	4055	4055	0
46	20241211	192200	163359145	4055	4055	4055	4055	0
47	20241211	192100	163359145	4055	4055	4055	4055	0
48	20241211	192000	163359145	4055	4055	4055	4055	0
49	20241211	191900	163359145	4055	4055	4055	4055	0
50	20241211	191800	163359145	4055	4055	4055	4055	0
51	20241211	191700	163359145	4055	4055	4055	4055	0
52	20241211	191600	163359145	4055	4055	4055	4055	0
53	20241211	191500	163359145	4055	4055	4055	4055	0
54	20241211	191400	163359145	4055	4055	4055	4055	0
55	20241211	191300	163359145	4055	4055	4055	4055	0
56	20241211	191200	163359145	4055	4055	4055	4055	0
57	20241211	191100	163359145	4055	4055	4055	4055	0
58	20241211	191000	163359145	4055	4055	4055	4055	0
59	20241211	190900	163359145	4055	4055	4055	4055	0
60	20241211	190800	163359145	4055	4055	4055	4055	0
61	20241211	190700	163359145	4055	4055	4055	4055	0
62	20241211	190600	163359145	4055	4055	4055	4055	359
63	20241211	190500	163359145	4055	4055	4055	4055	0
64	20241211	190400	163359145	4055	4055	4055	4055	0
65	20241211	190300	163359145	4055	4055	4055	4055	0
66	20241211	190200	163359145	4055	4055	4055	4055	0
67	20241211	190100	163359145	4055	4055	4055	4055	0
68	20241211	190000	163359145	4055	4055	4055	4055	0
69	20241211	185900	163359145	4055	4055	4055	4055	0
70	20241211	185800	163359145	4055	4055	4055	4055	0
71	20241211	185700	163359145	4055	4055	4055	4055	0
72	20241211	185600	163359145	4055	4055	4055	4055	0
73	20241211	185500	163359145	4055	4055	4055	4055	0
74	20241211	185400	163359145	4055	4055	4055	4055	0
75	20241211	185300	163359145	4055	4055	4055	4055	0
76	20241211	185200	163359145	4055	4055	4055	4055	0
77	20241211	185100	163359145	4055	4055	4055	4055	0
78	20241211	185000	163359145	4055	4055	4055	4055	0
79	20241211	184900	163359145	4055	4055	4055	4055	0
80	20241211	184800	163359145	4055	4055	4055	4055	0
81	20241211	184700	163359145	4055	4055	4055	4055	0
82	20241211	184600	163359145	4055	4055	4055	4055	0
83	20241211	184500	163359145	4055	4055	4055	4055	0
84	20241211	184400	163359145	4055	4055	4055	4055	0
85	20241211	184300	163359145	4055	4055	4055	4055	0
86	20241211	184200	163359145	4055	4055	4055	4055	0
87	20241211	184100	163359145	4055	4055	4055	4055	0
88	20241211	184000	163359145	4055	4055	4055	4055	0
89	20241211	183900	163359145	4055	4055	4055	4055	0
90	20241211	183800	163359145	4055	4055	4055	4055	0
91	20241211	183700	163359145	4055	4055	4055	4055	0
92	20241211	183600	163359145	4055	4055	4055	4055	359
93	20241211	183500	163359145	4055	4055	4055	4055	0
94	20241211	183400	163359145	4055	4055	4055	4055	0
95	20241211	183300	163359145	4055	4055	4055	4055	0
96	20241211	183200	163359145	4055	4055	4055	4055	0
97	20241211	183100	163359145	4055	4055	4055	4055	0
98	20241211	183000	163359145	4055	4055	4055	4055	0
99	20241211	182900	163359145	4055	4055	4055	4055	0
100	20241211	182800	163359145	4055	4055	4055	4055	0
101	20241211	182700	163359145	4055	4055	4055	4055	0
102	20241211	182600	163359145	4055	4055	4055	4055	0
103	20241211	182500	163359145	4055	4055	4055	4055	0
104	20241211	182400	163359145	4055	4055	4055	4055	0
105	20241211	182300	163359145	4055	4055	4055	4055	0
106	20241211	182200	163359145	4055	4055	4055	4055	0
107	20241211	182100	163359145	4055	4055	4055	4055	0
108	20241211	182000	163359145	4055	4055	4055	4055	0
109	20241211	181900	163359145	4055	4055	4055	4055	0
110	20241211	181800	163359145	4055	4055	4055	4055	0
111	20241211	181700	163359145	4055	4055	4055	4055	0
112	20241211	181600	163359145	4055	4055	4055	4055	0
113	20241211	181500	163359145	4055	4055	4055	4055	0
114	20241211	181400	163359145	4055	4055	4055	4055	0
115	20241211	181300	163359145	4055	4055	4055	4055	0
116	20241211	181200	163359145	4055	4055	4055	4055	0
117	20241211	181100	163359145	4055	4055	4055	4055	0
118	20241211	181000	163359145	4055	4055	4055	4055	0
119	20241211	180900	163359145	4055	4055	4055	4055	0
120	20241211	180800	163359145	4055	4055	4055	4055	0
121	20241211	180700	163359145	4055	4055	4055	4055	0
122	20241211	180600	163359145	4055	4055	4055	4055	359
123	20241211	180500	163359145	4055	4055	4055	4055	0
124	20241211	180400	163359145	4055	4055	4055	4055	0
125	20241211	180300	163359145	4055	4055	4055	4055	0
126	20241211	180200	163359145	4055	4055	4055	4055	0
127	20241211	180100	163359145	4055	4055	4055	4055	0
128	20241211	180000	163359145	4055	4055	4055	4055	0
129	20241211	175900	163359145	4055	4055	4055	4055	0
130	20241211	175800	163359145	4055	4055	4055	4055	0
131	20241211	175700	163359145	4055	4055	4055	4055	0
132	20241211	175600	163359145	4055	4055	4055	4055	0
133	20241211	175500	163359145	4055	4055	4055	4055	0
134	20241211	175400	163359145	4055	4055	4055	4055	0
135	20241211	175300	163359145	4055	4055	4055	4055	0
136	20241211	175200	163359145	4055	4055	4055	4055	0
137	20241211	175100	163359145	4055	4055	4055	4055	0
138	20241211	175000	163359145	4055	4055	4055	4055	0
139	20241211	174900	163359145	4055	4055	4055	4055	0
140	20241211	174800	163359145	4055	4055	4055	4055	0
141	20241211	174700	163359145	4055	4055	4055	4055	0
142	20241211	174600	163359145	4055	4055	4055	4055	0
143	20241211	174500	163359145	4055	4055	4055	4055	0
144	20241211	174400	163359145	4055	4055	4055	4055	0
145	20241211	174300	163359145	4055	4055	4055	4055	0
146	20241211	174200	163359145	4055	4055	4055	4055	0
147	20241211	174100	163359145	4055	4055	4055	4055	0
148	20241211	174000	163359145	4055	4055	4055	4055	0
149	20241211	173900	163359145	4055	4055	4055	4055	0
150	20241211	173800	163359145	4055	4055	4055	4055	0
151	20241211	173700	163359145	4055	4055	4055	4055	0
152	20241211	173600	163359145	4055	4055	4055	4055	359
153	20241211	173500	163359145	4055	4055	4055	4055	0
154	20241211	173400	163359145	4055	4055	4055	4055	0
155	20241211	173300	163359145	4055	4055	4055	4055	0
156	20241211	173200	163359145	4055	4055	4055	4055	0
157	20241211	173100	163359145	4055	4055	4055	4055	0
158	20241211	173000	163359145	4055	4055	4055	4055	0
159	20241211	172900	163359145	4055	4055	4055	4055	0
160	20241211	172800	163359145	4055	4055	4055	4055	0
161	20241211	172700	163359145	4055	4055	4055	4055	0
162	20241211	172600	163359145	4055	4055	4055	4055	0
163	20241211	172500	163359145	4055	4055	4055	4055	0
164	20241211	172400	163359145	4055	4055	4055	4055	0
165	20241211	172300	163359145	4055	4055	4055	4055	0
166	20241211	172200	163359145	4055	4055	4055	4055	0
167	20241211	172100	163359145	4055	4055	4055	4055	0
168	20241211	172000	163359145	4055	4055	4055	4055	0
169	20241211	171900	163359145	4055	4055	4055	4055	0
170	20241211	171800	163359145	4055	4055	4055	4055	0
171	20241211	171700	163359145	4055	4055	4055	4055	0
172	20241211	171600	163359145	4055	4055	4055	4055	0
173	20241211	171500	163359145	4055	4055	4055	4055	0
174	20241211	171400	163359145	4055	4055	4055	4055	0
175	20241211	171300	163359145	4055	4055	4055	4055	0
176	20241211	171200	163359145	4055	4055	4055	4055	0
177	20241211	171100	163359145	4055	4055	4055	4055	0
178	20241211	171000	163359145	4055	4055	4055	4055	0
179	20241211	170900	163359145	4055	4055	4055	4055	0
180	20241211	170800	163359145	4055	4055	4055	4055	0
181	20241211	170700	163359145	4055	4055	4055	4055	0
182	20241211	170600	163359145	4055	4055	4055	4055	359
183	20241211	170500	163359145	4055	4055	4055	4055	0
184	20241211	170400	163359145	4055	4055	4055	4055	0
185	20241211	170300	163359145	4055	4055	4055	4055	0
186	20241211	170200	163359145	4055	4055	4055	4055	0
187	20241211	170100	163359145	4055	4055	4055	4055	0
188	20241211	170000	163359145	4055	4055	4055	4055	0
189	20241211	165900	163359145	4055	4055	4055	4055	0
190	20241211	165800	163359145	4055	4055	4055	4055	0
191	20241211	165700	163359145	4055	4055	4055	4055	0
192	20241211	165600	163359145	4055	4055	4055	4055	0
193	20241211	165500	163359145	4055	4055	4055	4055	0
194	20241211	165400	163359145	4055	4055	4055	4055	0
195	20241211	165300	163359145	4055	4055	4055	4055	0
196	20241211	165200	163359145	4055	4055	4055	4055	0
197	20241211	165100	163359145	4055	4055	4055	4055	0
198	20241211	165000	163359145	4055	4055	4055	4055	0
199	20241211	164900	163359145	4055	4055	4055	4055	0
200	20241211	164800	163359145	4055	4055	4055	4055	0
201	20241211	164700	163359145	4055	4055	4055	4055	0
202	20241211	164600	163359145	4055	4055	4055	4055	0
203	20241211	164500	163359145	4055	4055	4055	4055	0
204	20241211	164400	163359145	4055	4055	4055	4055	0
205	20241211	164300	163359145	4055	4055	4055	4055	0
206	20241211	164200	163359145	4055	4055	4055	4055	0
207	20241211	164100	163359145	4055	4055	4055	4055	0
208	20241211	164000	163359145	4055	4055	4055	4055	0
209	20241211	163900	163359145	4055	4055	4055	4055	0
210	20241211	163800	163359145	4055	4055	4055	4055	0
211	20241211	163700	163359145	4055	4055	4055	4055	0
212	20241211	163600	163359145	4055	4055	4055	4055	359
213	20241211	163500	163359145	4055	4055	4055	4055	0
214	20241211	163400	163359145	4055	4055	4055	4055	0
215	20241211	163300	163359145	4055	4055	4055	4055	0
216	20241211	163200	163359145	4055	4055	4055	4055	0
217	20241211	163100	163359145	4055	4055	4055	4055	0
218	20241211	163000	163359145	4055	4055	4055	4055	0
219	20241211	162900	163359145	4055	4055	4055	4055	0
220	20241211	162800	163359145	4055	4055	4055	4055	0
221	20241211	162700	163359145	4055	4055	4055	4055	0
222	20241211	162600	163359145	4055	4055	4055	4055	0
223	20241211	162500	163359145	4055	4055	4055	4055	0
224	20241211	162400	163359145	4055	4055	4055	4055	0
225	20241211	162300	163359145	4055	4055	4055	4055	0
226	20241211	162200	163359145	4055	4055	4055	4055	0
227	20241211	162100	163359145	4055	4055	4055	4055	0
228	20241211	162000	163359145	4055	4055	4055	4055	0
229	20241211	161900	163359145	4055	4055	4055	4055	0
230	20241211	161800	163359145	4055	4055	4055	4055	0
231	20241211	161700	163359145	4055	4055	4055	4055	0
232	20241211	161600	163359145	4055	4055	4055	4055	0
233	20241211	161500	163359145	4055	4055	4055	4055	0
234	20241211	161400	163359145	4055	4055	4055	4055	0
235	20241211	161300	163359145	4055	4055	4055	4055	0
236	20241211	161200	163359145	4055	4055	4055	4055	0
237	20241211	161100	163359145	4055	4055	4055	4055	0
238	20241211	161000	163359145	4055	4055	4055	4055	0
239	20241211	160900	163359145	4055	4055	4055	4055	0
240	20241211	160800	163359145	4055	4055	4055	4055	0
241	20241211	160700	163359145	4055	4055	4055	4055	0
242	20241211	160600	163359145	4055	4055	4055	4055	359
243	20241211	160500	163359145	4055	4055	4055	4055	0
244	20241211	160400	163359145	4055	4055	4055	4055	0
245	20241211	160300	163359145	4055	4055	4055	4055	0
246	20241211	160200	163359145	4055	4055	4055	4055	0
247	20241211	160100	163359145	4055	4055	4055	4055	0
248	20241211	160000	163359145	4055	4055	4055	4055	0
249	20241211	155900	163359145	4055	4055	4055	4055	0
250	20241211	155800	163359145	4055	4055	4055	4055	0
251	20241211	155700	163359145	4055	4055	4055	4055	0
252	20241211	155600	163359145	4055	4055	4055	4055	0
253	20241211	155500	163359145	4055	4055	4055	4055	0
254	20241211	155400	163359145	4055	4055	4055	4055	0
255	20241211	155300	163359145	4055	4055	4055	4055	0
256	20241211	155200	163359145	4055	4055	4055	4055	0
257	20241211	155100	163359145	4055	4055	4055	4055	0
258	20241211	155000	163359145	4055	4055	4055	4055	0
259	20241211	154900	163359145	4055	4055	4055	4055	0
260	20241211	154800	163359145	4055	4055	4055	4055	0
261	20241211	154700	163359145	4055	4055	4055	4055	0
262	20241211	154600	163359145	4055	4055	4055	4055	0
263	20241211	154500	163359145	4055	4055	4055	4055	0
264	20241211	154400	163359145	4055	4055	4055	4055	0
265	20241211	154300	163359145	4055	4055	4055	4055	0
266	20241211	154200	163359145	4055	4055	4055	4055	0
267	20241211	154100	163359145	4055	4055	4055	4055	0
268	20241211	154000	163359145	4055	4055	4055	4055	0
269	20241211	153900	163359145	4055	4055	4055	4055	0
270	20241211	153800	163359145	4055	4055	4055	4055	0
271	20241211	153700	163359145	4055	4055	4055	4055	0
272	20241211	153600	163359145	4055	4055	4055	4055	359
273	20241211	153500	163359145	4055	4055	4055	4055	0
274	20241211	153400	163359145	4055	4055	4055	4055	0
275	20241211	153300	163359145	4055	4055	4055	4055	0
276	20241211	153200	163359145	4055	4055	4055	4055	0
277	20241211	153100	163359145	4055	4055	4055	4055	0
278	20241211	153000	163359145	4055	4055	4055	4055	359
279	20241211	152900	161903400	4055	4055	4055	4055	0
280	20241211	152800	161903400	4055	4055	4055	4055	0
281	20241211	152700	161903400	4055	4055	4055	4055	0
282	20241211	152600	161903400	4055	4055	4055	4055	0
283	20241211	152500	161903400	4055	4055	4055	4055	0
284	20241211	152400	161903400	4055	4055	4055	4055	0
285	20241211	152300	161903400	4055	4055	4055	4055	0
286	20241211	152200	161903400	4055	4055	4055	4055	0
287	20241211	152100	161903400	4055	4055	4055	4055	0
288	20241211	152000	161903400	4055	4055	4055	4055	0
289	20241211	151900	161903400	4055	4065	4065	4055	156
290	20241211	151800	161270705	4065	4065	4065	4065	21
291	20241211	151700	161185340	4060	4065	4065	4060	23
292	20241211	151600	161091955	4065	4065	4065	4065	0
293	20241211	151500	161091955	4065	4065	4065	4065	0
294	20241211	151400	161091955	4065	4065	4065	4065	0
295	20241211	151300	161091955	4065	4075	4075	4065	3
296	20241211	151200	161079740	4080	4080	4080	4080	1
297	20241211	151100	161075660	4080	4080	4080	4080	0
298	20241211	151000	161075660	4080	4080	4080	4080	10
299	20241211	150900	161034860	4080	4080	4080	4080	24
300	20241211	150800	160936940	4080	4080	4080	4080	246
301	20241211	150700	159933260	4085	4085	4085	4085	0
302	20241211	150600	159933260	4085	4085	4085	4085	2
303	20241211	150500	159925090	4085	4085	4085	4085	0
304	20241211	150400	159925090	4085	4085	4085	4085	0
305	20241211	150300	159925090	4085	4085	4085	4085	0
306	20241211	150200	159925090	4085	4085	4085	4085	0
307	20241211	150100	159925090	4085	4085	4085	4085	0
308	20241211	150000	159925090	4085	4085	4085	4085	0
309	20241211	145900	159925090	4085	4085	4085	4085	5
310	20241211	145800	159904665	4050	4085	4085	4050	940
311	20241211	145700	156094070	4060	4085	4085	4060	14
312	20241211	145600	156036930	4085	4085	4085	4085	1
313	20241211	145500	156032845	4060	4085	4085	4060	13
314	20241211	145400	155979815	4085	4085	4085	4085	5
315	20241211	145300	155959390	4090	4090	4090	4090	0
316	20241211	145200	155959390	4090	4090	4090	4090	10
317	20241211	145100	155918490	4090	4090	4090	4090	3
318	20241211	145000	155906220	4095	4095	4095	4095	0
319	20241211	144900	155906220	4095	4095	4095	4095	0
320	20241211	144800	155906220	4095	4090	4095	4090	10
321	20241211	144700	155865275	4095	4095	4095	4095	0
322	20241211	144600	155865275	4095	4095	4095	4095	0
323	20241211	144500	155865275	4095	4095	4095	4095	15
324	20241211	144400	155803850	4095	4095	4095	4095	1
325	20241211	144300	155799755	4095	4095	4095	4095	0
326	20241211	144200	155799755	4095	4095	4095	4095	0
327	20241211	144100	155799755	4095	4095	4095	4095	1
328	20241211	144000	155795660	4095	4095	4095	4095	0
329	20241211	143900	155795660	4095	4095	4095	4095	1
330	20241211	143800	155791565	4060	4060	4060	4060	0
331	20241211	143700	155791565	4060	4060	4060	4060	0
332	20241211	143600	155791565	4060	4065	4065	4060	1034
333	20241211	143500	151590905	4070	4070	4070	4070	75
334	20241211	143400	151285655	4070	4075	4075	4070	698
335	20241211	143300	148443805	4075	4075	4075	4075	0
336	20241211	143200	148443805	4075	4080	4080	4075	120
337	20241211	143100	147954765	4075	4090	4090	4075	1157
338	20241211	143000	143237635	4095	4090	4095	4090	111
339	20241211	142900	142783515	4090	4090	4090	4090	20
340	20241211	142800	142701715	4090	4090	4090	4090	0
341	20241211	142700	142701715	4090	4090	4090	4090	0
342	20241211	142600	142701715	4090	4085	4090	4085	230
343	20241211	142500	141761115	4080	4080	4080	4080	0
344	20241211	142400	141761115	4080	4080	4080	4080	1371
345	20241211	142300	136167435	4080	4080	4080	4080	0
346	20241211	142200	136167435	4080	4080	4080	4080	0
347	20241211	142100	136167435	4080	4080	4080	4080	0
348	20241211	142000	136167435	4080	4080	4080	4080	0
349	20241211	141900	136167435	4080	4065	4080	4065	3712
350	20241211	141800	121064195	4065	4065	4065	4065	0
351	20241211	141700	121064195	4065	4065	4065	4065	0
352	20241211	141600	121064195	4065	4065	4065	4065	10
353	20241211	141500	121023545	4065	4065	4065	4065	1
354	20241211	141400	121019480	4065	4065	4065	4065	2
355	20241211	141300	121011350	4055	4055	4055	4055	79
356	20241211	141200	120691005	4060	4060	4060	4060	46
357	20241211	141100	120504245	4060	4060	4060	4060	1
358	20241211	141000	120500185	4060	4060	4060	4060	5
359	20241211	140900	120479885	4060	4060	4060	4060	0
360	20241211	140800	120479885	4060	4060	4060	4060	0
361	20241211	140700	120479885	4060	4060	4060	4060	629
362	20241211	140600	117926145	4060	4060	4060	4060	127
363	20241211	140500	117410525	4060	4060	4060	4060	231
364	20241211	140400	116472665	4060	4060	4060	4060	0
365	20241211	140300	116472665	4060	4060	4060	4060	99
366	20241211	140200	116070725	4060	4050	4060	4050	1350
367	20241211	140100	110598225	4045	4040	4045	4040	1999
368	20241211	140000	102517270	4025	4025	4025	4025	4
369	20241211	135900	102501170	4030	4030	4030	4030	883
370	20241211	135800	98942680	4025	4025	4025	4025	0
371	20241211	135700	98942680	4025	4025	4025	4025	0
372	20241211	135600	98942680	4025	4025	4025	4025	0
373	20241211	135500	98942680	4025	4025	4025	4025	0
374	20241211	135400	98942680	4025	4025	4025	4025	0
375	20241211	135300	98942680	4025	4025	4025	4025	0
376	20241211	135200	98942680	4025	4025	4025	4025	0
377	20241211	135100	98942680	4025	4030	4030	4025	5
378	20241211	135000	98922550	4025	4025	4025	4025	0
379	20241211	134900	98922550	4025	4025	4025	4025	0
380	20241211	134800	98922550	4025	4025	4025	4025	0
381	20241211	134700	98922550	4025	4025	4025	4025	0
382	20241211	134600	98922550	4025	4025	4025	4025	0
383	20241211	134500	98922550	4025	4030	4030	4025	572
384	20241211	134400	96618790	4035	4045	4045	4035	525
385	20241211	134300	94499835	4045	4045	4045	4045	0
386	20241211	134200	94499835	4045	4045	4045	4045	16
387	20241211	134100	94435115	4050	4050	4050	4050	50
388	20241211	134000	94232615	4050	4050	4050	4050	100
389	20241211	133900	93827615	4045	4045	4045	4045	4
390	20241211	133800	93811435	4055	4055	4055	4055	0
391	20241211	133700	93811435	4055	4055	4055	4055	5
392	20241211	133600	93791160	4055	4055	4055	4055	10
393	20241211	133500	93750610	4040	4040	4040	4040	0
394	20241211	133400	93750610	4040	4045	4045	4040	1761
395	20241211	133300	86635620	4045	4045	4045	4045	0
396	20241211	133200	86635620	4045	4050	4060	4045	293
397	20241211	133100	85450200	4045	4045	4045	4045	0
398	20241211	133000	85450200	4045	4045	4045	4045	0
399	20241211	132900	85450200	4045	4045	4045	4045	0
400	20241211	132800	85450200	4045	4045	4045	4045	0
401	20241211	132700	85450200	4045	4045	4045	4045	0
402	20241211	132600	85450200	4045	4045	4045	4045	0
403	20241211	132500	85450200	4045	4045	4045	4045	0
404	20241211	132400	85450200	4045	4045	4045	4045	0
405	20241211	132300	85450200	4045	4045	4045	4045	0
406	20241211	132200	85450200	4045	4045	4045	4045	0
407	20241211	132100	85450200	4045	4045	4045	4045	300
408	20241211	132000	84236700	4050	4050	4050	4050	22
409	20241211	131900	84147600	4050	4050	4050	4050	0
410	20241211	131800	84147600	4050	4045	4050	4045	520
411	20241211	131700	82044100	4050	4050	4050	4050	0
412	20241211	131600	82044100	4050	4050	4050	4050	170
413	20241211	131500	81355600	4050	4050	4050	4050	0
414	20241211	131400	81355600	4050	4050	4050	4050	400
415	20241211	131300	79735600	4045	4045	4045	4045	200
416	20241211	131200	78926600	4045	4050	4050	4045	630
417	20241211	131100	76375230	4060	4060	4060	4060	5
418	20241211	131000	76354930	4055	4055	4055	4055	0
419	20241211	130900	76354930	4055	4065	4065	4055	538
420	20241211	130800	74171340	4070	4070	4070	4070	0
421	20241211	130700	74171340	4070	4070	4070	4070	0
422	20241211	130600	74171340	4070	4070	4070	4070	0
423	20241211	130500	74171340	4070	4070	4070	4070	0
424	20241211	130400	74171340	4070	4070	4070	4070	0
425	20241211	130300	74171340	4070	4070	4070	4070	1
426	20241211	130200	74167270	4060	4060	4060	4060	0
427	20241211	130100	74167270	4060	4060	4060	4060	246
428	20241211	130000	73168510	4050	4060	4060	4050	1001
429	20241211	125900	69109995	4070	4070	4070	4070	0
430	20241211	125800	69109995	4070	4070	4070	4070	0
431	20241211	125700	69109995	4070	4070	4070	4070	0
432	20241211	125600	69109995	4070	4070	4070	4070	0
433	20241211	125500	69109995	4070	4070	4070	4070	1
434	20241211	125400	69105925	4070	4070	4070	4070	0
435	20241211	125300	69105925	4070	4070	4070	4070	0
436	20241211	125200	69105925	4070	4070	4070	4070	123
437	20241211	125100	68605315	4070	4070	4070	4070	0
438	20241211	125000	68605315	4070	4070	4070	4070	0
439	20241211	124900	68605315	4070	4070	4070	4060	64
440	20241211	124800	68345455	4060	4060	4060	4060	0
441	20241211	124700	68345455	4060	4060	4060	4060	0
442	20241211	124600	68345455	4060	4060	4060	4060	0
443	20241211	124500	68345455	4060	4060	4060	4060	0
444	20241211	124400	68345455	4060	4060	4060	4060	0
445	20241211	124300	68345455	4060	4060	4060	4060	5
446	20241211	124200	68325155	4055	4055	4055	4055	0
447	20241211	124100	68325155	4055	4055	4055	4055	0
448	20241211	124000	68325155	4055	4055	4055	4055	0
449	20241211	123900	68325155	4055	4055	4055	4055	61
450	20241211	123800	68077800	4055	4055	4055	4055	0
451	20241211	123700	68077800	4055	4055	4055	4055	0
452	20241211	123600	68077800	4055	4055	4055	4055	0
453	20241211	123500	68077800	4055	4055	4055	4055	0
454	20241211	123400	68077800	4055	4055	4055	4055	0
455	20241211	123300	68077800	4055	4055	4055	4055	8
456	20241211	123200	68045360	4070	4070	4070	4070	0
457	20241211	123100	68045360	4070	4070	4070	4070	70
458	20241211	123000	67760460	4070	4070	4070	4070	0
459	20241211	122900	67760460	4070	4070	4070	4070	0
460	20241211	122800	67760460	4070	4070	4070	4070	0
461	20241211	122700	67760460	4070	4070	4070	4070	0
462	20241211	122600	67760460	4070	4070	4070	4070	6
463	20241211	122500	67736040	4070	4070	4070	4070	0
464	20241211	122400	67736040	4070	4070	4070	4070	0
465	20241211	122300	67736040	4070	4070	4070	4070	5
466	20241211	122200	67715690	4080	4080	4080	4080	0
467	20241211	122100	67715690	4080	4080	4080	4080	0
468	20241211	122000	67715690	4080	4080	4080	4080	0
469	20241211	121900	67715690	4080	4080	4080	4080	0
470	20241211	121800	67715690	4080	4080	4080	4080	130
471	20241211	121700	67185290	4080	4080	4080	4080	1
472	20241211	121600	67181210	4080	4080	4080	4080	0
473	20241211	121500	67181210	4080	4080	4080	4080	0
474	20241211	121400	67181210	4080	4080	4080	4080	2
475	20241211	121300	67173050	4065	4065	4065	4065	511
476	20241211	121200	65095835	4065	4065	4065	4065	0
477	20241211	121100	65095835	4065	4065	4065	4065	0
478	20241211	121000	65095835	4065	4065	4065	4065	0
479	20241211	120900	65095835	4065	4065	4065	4065	0
480	20241211	120800	65095835	4065	4065	4065	4065	0
481	20241211	120700	65095835	4065	4065	4065	4065	0
482	20241211	120600	65095835	4065	4065	4065	4065	0
483	20241211	120500	65095835	4065	4065	4065	4065	0
484	20241211	120400	65095835	4065	4065	4065	4065	0
485	20241211	120300	65095835	4065	4065	4065	4065	0
486	20241211	120200	65095835	4065	4065	4065	4065	0
487	20241211	120100	65095835	4065	4065	4065	4065	0
488	20241211	120000	65095835	4065	4065	4065	4065	0
489	20241211	115900	65095835	4065	4065	4065	4065	0
490	20241211	115800	65095835	4065	4065	4065	4065	0
491	20241211	115700	65095835	4065	4065	4065	4065	0
492	20241211	115600	65095835	4065	4065	4065	4065	0
493	20241211	115500	65095835	4065	4065	4065	4065	0
494	20241211	115400	65095835	4065	4065	4065	4065	0
495	20241211	115300	65095835	4065	4065	4065	4065	0
496	20241211	115200	65095835	4065	4065	4065	4065	0
497	20241211	115100	65095835	4065	4065	4065	4065	100
498	20241211	115000	64689335	4070	4070	4070	4070	500
499	20241211	114900	62654335	4070	4070	4070	4070	0
500	20241211	114800	62654335	4070	4070	4070	4070	0
501	20241211	114700	62654335	4070	4070	4070	4070	0
502	20241211	114600	62654335	4070	4070	4070	4070	0
503	20241211	114500	62654335	4070	4070	4070	4070	0
504	20241211	114400	62654335	4070	4070	4070	4070	0
505	20241211	114300	62654335	4070	4070	4070	4070	0
506	20241211	114200	62654335	4070	4075	4075	4070	80
507	20241211	114100	62328460	4075	4075	4075	4075	0
508	20241211	114000	62328460	4075	4075	4075	4075	0
509	20241211	113900	62328460	4075	4075	4075	4075	0
510	20241211	113800	62328460	4075	4075	4075	4075	0
511	20241211	113700	62328460	4075	4075	4075	4075	0
512	20241211	113600	62328460	4075	4075	4075	4075	5
513	20241211	113500	62308085	4065	4065	4065	4065	0
514	20241211	113400	62308085	4065	4065	4065	4065	0
515	20241211	113300	62308085	4065	4065	4065	4065	50
516	20241211	113200	62104835	4055	4055	4055	4055	0
517	20241211	113100	62104835	4055	4055	4055	4055	0
518	20241211	113000	62104835	4055	4055	4055	4055	0
519	20241211	112900	62104835	4055	4055	4055	4055	71
520	20241211	112800	61816930	4055	4055	4055	4055	1
521	20241211	112700	61812875	4080	4080	4080	4080	0
522	20241211	112600	61812875	4080	4080	4080	4080	10
523	20241211	112500	61772075	4055	4055	4055	4055	0
524	20241211	112400	61772075	4055	4055	4055	4055	0
525	20241211	112300	61772075	4055	4065	4065	4055	381
526	20241211	112200	60225660	4065	4065	4065	4065	0
527	20241211	112100	60225660	4065	4065	4065	4065	0
528	20241211	112000	60225660	4065	4065	4065	4065	0
529	20241211	111900	60225660	4065	4065	4065	4065	0
530	20241211	111800	60225660	4065	4070	4070	4065	571
531	20241211	111700	57901865	4070	4070	4070	4070	0
532	20241211	111600	57901865	4070	4070	4070	4070	6
533	20241211	111500	57877445	4070	4070	4070	4065	22
534	20241211	111400	57787960	4070	4070	4070	4070	0
535	20241211	111300	57787960	4070	4070	4070	4070	0
536	20241211	111200	57787960	4070	4070	4070	4070	0
537	20241211	111100	57787960	4070	4070	4070	4070	0
538	20241211	111000	57787960	4070	4070	4070	4070	0
539	20241211	110900	57787960	4070	4080	4080	4070	103
540	20241211	110800	57368720	4080	4080	4080	4080	0
541	20241211	110700	57368720	4080	4080	4080	4080	0
542	20241211	110600	57368720	4080	4080	4080	4080	0
543	20241211	110500	57368720	4080	4080	4080	4080	0
544	20241211	110400	57368720	4080	4080	4080	4080	84
545	20241211	110300	57026000	4080	4080	4080	4080	19
546	20241211	110200	56948480	4070	4070	4070	4070	0
547	20241211	110100	56948480	4070	4070	4070	4070	1
548	20241211	110000	56944410	4070	4070	4070	4070	112
549	20241211	105900	56488570	4080	4080	4080	4080	0
550	20241211	105800	56488570	4080	4080	4080	4080	1
551	20241211	105700	56484490	4065	4080	4080	4065	15
552	20241211	105600	56423440	4080	4080	4080	4080	1
553	20241211	105500	56419360	4080	4080	4080	4080	0
554	20241211	105400	56419360	4080	4080	4080	4080	0
555	20241211	105300	56419360	4080	4080	4080	4080	31
556	20241211	105200	56292880	4060	4060	4060	4060	0
557	20241211	105100	56292880	4060	4060	4060	4060	24
558	20241211	105000	56195440	4060	4060	4060	4060	0
559	20241211	104900	56195440	4060	4065	4065	4060	500
560	20241211	104800	54164895	4070	4070	4070	4070	0
561	20241211	104700	54164895	4070	4070	4070	4070	0
562	20241211	104600	54164895	4070	4070	4070	4070	0
563	20241211	104500	54164895	4070	4080	4080	4070	56
564	20241211	104400	53936705	4080	4080	4080	4080	0
565	20241211	104300	53936705	4080	4080	4080	4080	0
566	20241211	104200	53936705	4080	4080	4080	4080	0
567	20241211	104100	53936705	4080	4080	4080	4080	5
568	20241211	104000	53916305	4070	4070	4070	4070	0
569	20241211	103900	53916305	4070	4070	4070	4070	0
570	20241211	103800	53916305	4070	4070	4070	4070	0
571	20241211	103700	53916305	4070	4070	4070	4070	0
572	20241211	103600	53916305	4070	4070	4070	4070	15
573	20241211	103500	53855255	4080	4075	4080	4070	96
574	20241211	103400	53464450	4075	4075	4075	4075	0
575	20241211	103300	53464450	4075	4075	4075	4075	0
576	20241211	103200	53464450	4075	4075	4075	4075	5
577	20241211	103100	53444075	4080	4080	4080	4080	0
578	20241211	103000	53444075	4080	4080	4080	4080	0
579	20241211	102900	53444075	4080	4080	4080	4080	0
580	20241211	102800	53444075	4080	4080	4080	4080	77
581	20241211	102700	53129915	4080	4080	4080	4080	0
582	20241211	102600	53129915	4080	4080	4080	4080	10
583	20241211	102500	53089115	4100	4100	4100	4100	0
584	20241211	102400	53089115	4100	4100	4100	4100	19
585	20241211	102300	53011215	4100	4095	4100	4095	50
586	20241211	102200	52806220	4050	4070	4070	4050	460
587	20241211	102100	50937705	4095	4095	4095	4095	20
588	20241211	102000	50855805	4070	4070	4070	4070	0
589	20241211	101900	50855805	4070	4070	4070	4070	21
590	20241211	101800	50770335	4100	4100	4100	4100	40
591	20241211	101700	50606335	4100	4100	4100	4100	12
592	20241211	101600	50557135	4100	4100	4100	4100	1
593	20241211	101500	50553035	4100	4100	4100	4100	13
594	20241211	101400	50499735	4100	4100	4100	4100	0
595	20241211	101300	50499735	4100	4100	4100	4100	3
596	20241211	101200	50487435	4100	4100	4100	4100	2
597	20241211	101100	50479235	4100	4100	4100	4100	0
598	20241211	101000	50479235	4100	4100	4100	4100	2
599	20241211	100900	50471035	4100	4100	4100	4100	1
600	20241211	100800	50466935	4100	4100	4100	4100	1
601	20241211	100700	50462835	4100	4100	4100	4100	2
602	20241211	100600	50454635	4100	4100	4100	4100	1
603	20241211	100500	50450535	4100	4100	4100	4100	17
604	20241211	100400	50380835	4100	4100	4100	4100	0
605	20241211	100300	50380835	4100	4100	4100	4100	1
606	20241211	100200	50376735	4100	4100	4100	4100	2
607	20241211	100100	50368535	4100	4100	4100	4100	0
608	20241211	100000	50368535	4100	4100	4100	4100	4
609	20241211	095900	50352135	4095	4095	4095	4095	658
610	20241211	095800	47657625	4095	4055	4095	4055	80
611	20241211	095700	47332160	4090	4090	4090	4090	0
612	20241211	095600	47332160	4090	4060	4090	4060	161
613	20241211	095500	46678470	4060	4095	4095	4060	2
614	20241211	095400	46670315	4095	4095	4095	4095	1
615	20241211	095300	46666220	4095	4095	4095	4095	12
616	20241211	095200	46617080	4095	4095	4095	4095	8
617	20241211	095100	46584320	4095	4095	4095	4095	100
618	20241211	095000	46174820	4095	4095	4095	4095	2
619	20241211	094900	46166630	4095	4095	4095	4085	359
620	20241211	094800	44696725	4095	4095	4095	4095	0
621	20241211	094700	44696725	4095	4095	4095	4095	0
622	20241211	094600	44696725	4095	4095	4095	4095	1
623	20241211	094500	44692630	4095	4095	4095	4095	10
624	20241211	094400	44651680	4095	4090	4095	4090	29
625	20241211	094300	44532995	4090	4085	4095	4060	716
626	20241211	094200	41606865	4085	4085	4085	4085	17
627	20241211	094100	41537420	4055	4055	4085	4055	1035
628	20241211	094000	37326675	4055	4055	4055	4055	0
629	20241211	093900	37326675	4055	4055	4055	4055	4
630	20241211	093800	37310455	4055	4055	4055	4055	14
631	20241211	093700	37253685	4075	4075	4075	4075	0
632	20241211	093600	37253685	4075	4075	4075	4075	10
633	20241211	093500	37212935	4075	4080	4080	4075	15
634	20241211	093400	37151785	4020	4055	4055	4020	570
635	20241211	093300	34851525	4085	4085	4085	4085	0
636	20241211	093200	34851525	4085	4085	4085	4085	0
637	20241211	093100	34851525	4085	4085	4085	4085	0
638	20241211	093000	34851525	4085	4085	4085	4085	4
639	20241211	092900	34835185	4085	4085	4085	4085	0
640	20241211	092800	34835185	4085	4085	4085	4085	1
641	20241211	092700	34831100	4105	4105	4105	4105	0
642	20241211	092600	34831100	4105	4105	4105	4105	1
643	20241211	092500	34826995	4110	4105	4110	4105	509
644	20241211	092400	32737505	4100	4100	4100	4100	103
645	20241211	092300	32315205	4100	4100	4100	4100	10
646	20241211	092200	32274205	4100	4080	4110	4020	1004
647	20241211	092100	28205625	4080	4100	4100	4080	287
648	20241211	092000	27030565	4110	4110	4110	4110	41
649	20241211	091900	26862055	4110	4115	4115	4110	3
650	20241211	091800	26849720	4125	4125	4125	4125	0
651	20241211	091700	26849720	4125	4125	4125	4125	81
652	20241211	091600	26515595	4125	4125	4125	4125	6
653	20241211	091500	26490845	4125	4125	4125	4125	10
654	20241211	091400	26449595	4100	4100	4100	4100	30
655	20241211	091300	26326595	4100	4130	4130	4100	32
656	20241211	091200	26195335	4135	4135	4135	4135	0
657	20241211	091100	26195335	4135	4135	4135	4135	16
658	20241211	091000	26129175	4135	4085	4155	4085	2274
659	20241211	090900	16801745	4060	4080	4085	4060	17
660	20241211	090800	16732440	4080	4075	4080	4075	720
661	20241211	090700	13796685	4075	4075	4075	4075	0
662	20241211	090600	13796685	4075	4075	4075	4075	50
663	20241211	090500	13592935	4075	4075	4075	4075	32
664	20241211	090400	13462535	4085	4085	4085	4085	23
665	20241211	090300	13368580	4090	4090	4090	4090	0
666	20241211	090200	13368580	4090	4090	4090	4090	2
667	20241211	090100	13360400	4005	4010	4010	4005	3000
668	20241211	090000	1344800	4100	4100	4100	4100	328