KissMeData/093640/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	200400	176966185	4090	4090	4090	4090	65
3	20241213	200300	176966185	4090	4090	4090	4090	0
4	20241213	200200	176966185	4090	4090	4090	4090	0
5	20241213	200100	176966185	4090	4090	4090	4090	0
6	20241213	200000	176966185	4090	4090	4090	4090	0
7	20241213	195900	176966185	4090	4090	4090	4090	0
8	20241213	195800	176966185	4090	4090	4090	4090	0
9	20241213	195700	176966185	4090	4090	4090	4090	0
10	20241213	195600	176966185	4090	4090	4090	4090	0
11	20241213	195500	176966185	4090	4090	4090	4090	0
12	20241213	195400	176966185	4090	4090	4090	4090	0
13	20241213	195300	176966185	4090	4090	4090	4090	0
14	20241213	195200	176966185	4090	4090	4090	4090	0
15	20241213	195100	176966185	4090	4090	4090	4090	0
16	20241213	195000	176966185	4090	4090	4090	4090	0
17	20241213	194900	176966185	4090	4090	4090	4090	0
18	20241213	194800	176966185	4090	4090	4090	4090	0
19	20241213	194700	176966185	4090	4090	4090	4090	0
20	20241213	194600	176966185	4090	4090	4090	4090	0
21	20241213	194500	176966185	4090	4090	4090	4090	0
22	20241213	194400	176966185	4090	4090	4090	4090	0
23	20241213	194300	176966185	4090	4090	4090	4090	0
24	20241213	194200	176966185	4090	4090	4090	4090	0
25	20241213	194100	176966185	4090	4090	4090	4090	0
26	20241213	194000	176966185	4090	4090	4090	4090	0
27	20241213	193900	176966185	4090	4090	4090	4090	0
28	20241213	193800	176966185	4090	4090	4090	4090	0
29	20241213	193700	176966185	4090	4090	4090	4090	0
30	20241213	193600	176966185	4090	4090	4090	4090	0
31	20241213	193500	176966185	4090	4090	4090	4090	0
32	20241213	193400	176966185	4090	4090	4090	4090	65
33	20241213	193300	176966185	4090	4090	4090	4090	0
34	20241213	193200	176966185	4090	4090	4090	4090	0
35	20241213	193100	176966185	4090	4090	4090	4090	0
36	20241213	193000	176966185	4090	4090	4090	4090	0
37	20241213	192900	176966185	4090	4090	4090	4090	0
38	20241213	192800	176966185	4090	4090	4090	4090	0
39	20241213	192700	176966185	4090	4090	4090	4090	0
40	20241213	192600	176966185	4090	4090	4090	4090	0
41	20241213	192500	176966185	4090	4090	4090	4090	0
42	20241213	192400	176966185	4090	4090	4090	4090	0
43	20241213	192300	176966185	4090	4090	4090	4090	0
44	20241213	192200	176966185	4090	4090	4090	4090	0
45	20241213	192100	176966185	4090	4090	4090	4090	0
46	20241213	192000	176966185	4090	4090	4090	4090	0
47	20241213	191900	176966185	4090	4090	4090	4090	0
48	20241213	191800	176966185	4090	4090	4090	4090	0
49	20241213	191700	176966185	4090	4090	4090	4090	0
50	20241213	191600	176966185	4090	4090	4090	4090	0
51	20241213	191500	176966185	4090	4090	4090	4090	0
52	20241213	191400	176966185	4090	4090	4090	4090	0
53	20241213	191300	176966185	4090	4090	4090	4090	0
54	20241213	191200	176966185	4090	4090	4090	4090	0
55	20241213	191100	176966185	4090	4090	4090	4090	0
56	20241213	191000	176966185	4090	4090	4090	4090	0
57	20241213	190900	176966185	4090	4090	4090	4090	0
58	20241213	190800	176966185	4090	4090	4090	4090	0
59	20241213	190700	176966185	4090	4090	4090	4090	0
60	20241213	190600	176966185	4090	4090	4090	4090	0
61	20241213	190500	176966185	4090	4090	4090	4090	0
62	20241213	190400	176966185	4090	4090	4090	4090	65
63	20241213	190300	176966185	4090	4090	4090	4090	0
64	20241213	190200	176966185	4090	4090	4090	4090	0
65	20241213	190100	176966185	4090	4090	4090	4090	0
66	20241213	190000	176966185	4090	4090	4090	4090	0
67	20241213	185900	176966185	4090	4090	4090	4090	0
68	20241213	185800	176966185	4090	4090	4090	4090	0
69	20241213	185700	176966185	4090	4090	4090	4090	0
70	20241213	185600	176966185	4090	4090	4090	4090	0
71	20241213	185500	176966185	4090	4090	4090	4090	0
72	20241213	185400	176966185	4090	4090	4090	4090	0
73	20241213	185300	176966185	4090	4090	4090	4090	0
74	20241213	185200	176966185	4090	4090	4090	4090	0
75	20241213	185100	176966185	4090	4090	4090	4090	0
76	20241213	185000	176966185	4090	4090	4090	4090	0
77	20241213	184900	176966185	4090	4090	4090	4090	0
78	20241213	184800	176966185	4090	4090	4090	4090	0
79	20241213	184700	176966185	4090	4090	4090	4090	0
80	20241213	184600	176966185	4090	4090	4090	4090	0
81	20241213	184500	176966185	4090	4090	4090	4090	0
82	20241213	184400	176966185	4090	4090	4090	4090	0
83	20241213	184300	176966185	4090	4090	4090	4090	0
84	20241213	184200	176966185	4090	4090	4090	4090	0
85	20241213	184100	176966185	4090	4090	4090	4090	0
86	20241213	184000	176966185	4090	4090	4090	4090	0
87	20241213	183900	176966185	4090	4090	4090	4090	0
88	20241213	183800	176966185	4090	4090	4090	4090	0
89	20241213	183700	176966185	4090	4090	4090	4090	0
90	20241213	183600	176966185	4090	4090	4090	4090	0
91	20241213	183500	176966185	4090	4090	4090	4090	0
92	20241213	183400	176966185	4090	4090	4090	4090	65
93	20241213	183300	176966185	4090	4090	4090	4090	0
94	20241213	183200	176966185	4090	4090	4090	4090	0
95	20241213	183100	176966185	4090	4090	4090	4090	0
96	20241213	183000	176966185	4090	4090	4090	4090	0
97	20241213	182900	176966185	4090	4090	4090	4090	0
98	20241213	182800	176966185	4090	4090	4090	4090	0
99	20241213	182700	176966185	4090	4090	4090	4090	0
100	20241213	182600	176966185	4090	4090	4090	4090	0
101	20241213	182500	176966185	4090	4090	4090	4090	0
102	20241213	182400	176966185	4090	4090	4090	4090	0
103	20241213	182300	176966185	4090	4090	4090	4090	0
104	20241213	182200	176966185	4090	4090	4090	4090	0
105	20241213	182100	176966185	4090	4090	4090	4090	0
106	20241213	182000	176966185	4090	4090	4090	4090	0
107	20241213	181900	176966185	4090	4090	4090	4090	0
108	20241213	181800	176966185	4090	4090	4090	4090	0
109	20241213	181700	176966185	4090	4090	4090	4090	0
110	20241213	181600	176966185	4090	4090	4090	4090	0
111	20241213	181500	176966185	4090	4090	4090	4090	0
112	20241213	181400	176966185	4090	4090	4090	4090	0
113	20241213	181300	176966185	4090	4090	4090	4090	0
114	20241213	181200	176966185	4090	4090	4090	4090	0
115	20241213	181100	176966185	4090	4090	4090	4090	0
116	20241213	181000	176966185	4090	4090	4090	4090	0
117	20241213	180900	176966185	4090	4090	4090	4090	0
118	20241213	180800	176966185	4090	4090	4090	4090	0
119	20241213	180700	176966185	4090	4090	4090	4090	0
120	20241213	180600	176966185	4090	4090	4090	4090	0
121	20241213	180500	176966185	4090	4090	4090	4090	0
122	20241213	180400	176966185	4090	4090	4090	4090	65
123	20241213	180300	176966185	4090	4090	4090	4090	0
124	20241213	180200	176966185	4090	4090	4090	4090	0
125	20241213	180100	176966185	4090	4090	4090	4090	0
126	20241213	180000	176966185	4090	4090	4090	4090	0
127	20241213	175900	176966185	4090	4090	4090	4090	0
128	20241213	175800	176966185	4090	4090	4090	4090	0
129	20241213	175700	176966185	4090	4090	4090	4090	0
130	20241213	175600	176966185	4090	4090	4090	4090	0
131	20241213	175500	176966185	4090	4090	4090	4090	0
132	20241213	175400	176966185	4090	4090	4090	4090	0
133	20241213	175300	176966185	4090	4090	4090	4090	0
134	20241213	175200	176966185	4090	4090	4090	4090	0
135	20241213	175100	176966185	4090	4090	4090	4090	0
136	20241213	175000	176966185	4090	4090	4090	4090	0
137	20241213	174900	176966185	4090	4090	4090	4090	0
138	20241213	174800	176966185	4090	4090	4090	4090	0
139	20241213	174700	176966185	4090	4090	4090	4090	0
140	20241213	174600	176966185	4090	4090	4090	4090	0
141	20241213	174500	176966185	4090	4090	4090	4090	0
142	20241213	174400	176966185	4090	4090	4090	4090	0
143	20241213	174300	176966185	4090	4090	4090	4090	0
144	20241213	174200	176966185	4090	4090	4090	4090	0
145	20241213	174100	176966185	4090	4090	4090	4090	0
146	20241213	174000	176966185	4090	4090	4090	4090	0
147	20241213	173900	176966185	4090	4090	4090	4090	0
148	20241213	173800	176966185	4090	4090	4090	4090	0
149	20241213	173700	176966185	4090	4090	4090	4090	0
150	20241213	173600	176966185	4090	4090	4090	4090	0
151	20241213	173500	176966185	4090	4090	4090	4090	0
152	20241213	173400	176966185	4090	4090	4090	4090	65
153	20241213	173300	176966185	4090	4090	4090	4090	0
154	20241213	173200	176966185	4090	4090	4090	4090	0
155	20241213	173100	176966185	4090	4090	4090	4090	0
156	20241213	173000	176966185	4090	4090	4090	4090	0
157	20241213	172900	176966185	4090	4090	4090	4090	0
158	20241213	172800	176966185	4090	4090	4090	4090	0
159	20241213	172700	176966185	4090	4090	4090	4090	0
160	20241213	172600	176966185	4090	4090	4090	4090	0
161	20241213	172500	176966185	4090	4090	4090	4090	0
162	20241213	172400	176966185	4090	4090	4090	4090	0
163	20241213	172300	176966185	4090	4090	4090	4090	0
164	20241213	172200	176966185	4090	4090	4090	4090	0
165	20241213	172100	176966185	4090	4090	4090	4090	0
166	20241213	172000	176966185	4090	4090	4090	4090	0
167	20241213	171900	176966185	4090	4090	4090	4090	0
168	20241213	171800	176966185	4090	4090	4090	4090	0
169	20241213	171700	176966185	4090	4090	4090	4090	0
170	20241213	171600	176966185	4090	4090	4090	4090	0
171	20241213	171500	176966185	4090	4090	4090	4090	0
172	20241213	171400	176966185	4090	4090	4090	4090	0
173	20241213	171300	176966185	4090	4090	4090	4090	0
174	20241213	171200	176966185	4090	4090	4090	4090	0
175	20241213	171100	176966185	4090	4090	4090	4090	0
176	20241213	171000	176966185	4090	4090	4090	4090	0
177	20241213	170900	176966185	4090	4090	4090	4090	0
178	20241213	170800	176966185	4090	4090	4090	4090	0
179	20241213	170700	176966185	4090	4090	4090	4090	0
180	20241213	170600	176966185	4090	4090	4090	4090	0
181	20241213	170500	176966185	4090	4090	4090	4090	0
182	20241213	170400	176966185	4090	4090	4090	4090	65
183	20241213	170300	176966185	4090	4090	4090	4090	0
184	20241213	170200	176966185	4090	4090	4090	4090	0
185	20241213	170100	176966185	4090	4090	4090	4090	0
186	20241213	170000	176966185	4090	4090	4090	4090	0
187	20241213	165900	176966185	4090	4090	4090	4090	0
188	20241213	165800	176966185	4090	4090	4090	4090	0
189	20241213	165700	176966185	4090	4090	4090	4090	0
190	20241213	165600	176966185	4090	4090	4090	4090	0
191	20241213	165500	176966185	4090	4090	4090	4090	0
192	20241213	165400	176966185	4090	4090	4090	4090	0
193	20241213	165300	176966185	4090	4090	4090	4090	0
194	20241213	165200	176966185	4090	4090	4090	4090	0
195	20241213	165100	176966185	4090	4090	4090	4090	0
196	20241213	165000	176966185	4090	4090	4090	4090	0
197	20241213	164900	176966185	4090	4090	4090	4090	0
198	20241213	164800	176966185	4090	4090	4090	4090	0
199	20241213	164700	176966185	4090	4090	4090	4090	0
200	20241213	164600	176966185	4090	4090	4090	4090	0
201	20241213	164500	176966185	4090	4090	4090	4090	0
202	20241213	164400	176966185	4090	4090	4090	4090	0
203	20241213	164300	176966185	4090	4090	4090	4090	0
204	20241213	164200	176966185	4090	4090	4090	4090	0
205	20241213	164100	176966185	4090	4090	4090	4090	0
206	20241213	164000	176966185	4090	4090	4090	4090	0
207	20241213	163900	176966185	4090	4090	4090	4090	0
208	20241213	163800	176966185	4090	4090	4090	4090	0
209	20241213	163700	176966185	4090	4090	4090	4090	0
210	20241213	163600	176966185	4090	4090	4090	4090	0
211	20241213	163500	176966185	4090	4090	4090	4090	0
212	20241213	163400	176966185	4090	4090	4090	4090	65
213	20241213	163300	176966185	4090	4090	4090	4090	0
214	20241213	163200	176966185	4090	4090	4090	4090	0
215	20241213	163100	176966185	4090	4090	4090	4090	0
216	20241213	163000	176966185	4090	4090	4090	4090	0
217	20241213	162900	176966185	4090	4090	4090	4090	0
218	20241213	162800	176966185	4090	4090	4090	4090	0
219	20241213	162700	176966185	4090	4090	4090	4090	0
220	20241213	162600	176966185	4090	4090	4090	4090	0
221	20241213	162500	176966185	4090	4090	4090	4090	0
222	20241213	162400	176966185	4090	4090	4090	4090	0
223	20241213	162300	176966185	4090	4090	4090	4090	0
224	20241213	162200	176966185	4090	4090	4090	4090	0
225	20241213	162100	176966185	4090	4090	4090	4090	0
226	20241213	162000	176966185	4090	4090	4090	4090	0
227	20241213	161900	176966185	4090	4090	4090	4090	0
228	20241213	161800	176966185	4090	4090	4090	4090	0
229	20241213	161700	176966185	4090	4090	4090	4090	0
230	20241213	161600	176966185	4090	4090	4090	4090	0
231	20241213	161500	176966185	4090	4090	4090	4090	0
232	20241213	161400	176966185	4090	4090	4090	4090	0
233	20241213	161300	176966185	4090	4090	4090	4090	0
234	20241213	161200	176966185	4090	4090	4090	4090	0
235	20241213	161100	176966185	4090	4090	4090	4090	0
236	20241213	161000	176966185	4090	4090	4090	4090	0
237	20241213	160900	176966185	4090	4090	4090	4090	0
238	20241213	160800	176966185	4090	4090	4090	4090	0
239	20241213	160700	176966185	4090	4090	4090	4090	0
240	20241213	160600	176966185	4090	4090	4090	4090	0
241	20241213	160500	176966185	4090	4090	4090	4090	0
242	20241213	160400	176966185	4090	4090	4090	4090	65
243	20241213	160300	176966185	4090	4090	4090	4090	0
244	20241213	160200	176966185	4090	4090	4090	4090	0
245	20241213	160100	176966185	4090	4090	4090	4090	0
246	20241213	160000	176966185	4090	4090	4090	4090	0
247	20241213	155900	176966185	4090	4090	4090	4090	0
248	20241213	155800	176966185	4090	4090	4090	4090	0
249	20241213	155700	176966185	4090	4090	4090	4090	0
250	20241213	155600	176966185	4090	4090	4090	4090	0
251	20241213	155500	176966185	4090	4090	4090	4090	0
252	20241213	155400	176966185	4090	4090	4090	4090	0
253	20241213	155300	176966185	4090	4090	4090	4090	0
254	20241213	155200	176966185	4090	4090	4090	4090	0
255	20241213	155100	176966185	4090	4090	4090	4090	0
256	20241213	155000	176966185	4090	4090	4090	4090	0
257	20241213	154900	176966185	4090	4090	4090	4090	0
258	20241213	154800	176966185	4090	4090	4090	4090	0
259	20241213	154700	176966185	4090	4090	4090	4090	0
260	20241213	154600	176966185	4090	4090	4090	4090	0
261	20241213	154500	176966185	4090	4090	4090	4090	0
262	20241213	154400	176966185	4090	4090	4090	4090	0
263	20241213	154300	176966185	4090	4090	4090	4090	0
264	20241213	154200	176966185	4090	4090	4090	4090	0
265	20241213	154100	176966185	4090	4090	4090	4090	0
266	20241213	154000	176966185	4090	4090	4090	4090	0
267	20241213	153900	176966185	4090	4090	4090	4090	0
268	20241213	153800	176966185	4090	4090	4090	4090	0
269	20241213	153700	176966185	4090	4090	4090	4090	0
270	20241213	153600	176966185	4090	4090	4090	4090	0
271	20241213	153500	176966185	4090	4090	4090	4090	0
272	20241213	153400	176966185	4090	4090	4090	4090	65
273	20241213	153300	176966185	4090	4090	4090	4090	0
274	20241213	153200	176966185	4090	4090	4090	4090	0
275	20241213	153100	176966185	4090	4090	4090	4090	0
276	20241213	153000	176966185	4090	4090	4090	4090	65
277	20241213	152900	176700335	4090	4090	4090	4090	0
278	20241213	152800	176700335	4090	4090	4090	4090	0
279	20241213	152700	176700335	4090	4090	4090	4090	0
280	20241213	152600	176700335	4090	4090	4090	4090	0
281	20241213	152500	176700335	4090	4090	4090	4090	0
282	20241213	152400	176700335	4090	4090	4090	4090	0
283	20241213	152300	176700335	4090	4090	4090	4090	0
284	20241213	152200	176700335	4090	4090	4090	4090	0
285	20241213	152100	176700335	4090	4090	4090	4090	0
286	20241213	152000	176700335	4090	4090	4090	4090	0
287	20241213	151900	176700335	4090	4090	4090	4090	1040
288	20241213	151800	172446735	4090	4090	4090	4090	11
289	20241213	151700	172401745	4090	4090	4090	4090	14
290	20241213	151600	172344485	4090	4085	4090	4085	269
291	20241213	151500	171245610	4085	4085	4085	4085	203
292	20241213	151400	170416355	4090	4085	4090	4085	1069
293	20241213	151300	166049315	4085	4090	4090	4085	156
294	20241213	151200	165411445	4090	4090	4090	4090	2
295	20241213	151100	165403265	4090	4085	4090	4085	75
296	20241213	151000	165096650	4085	4085	4085	4085	35
297	20241213	150900	164953675	4090	4090	4090	4090	25
298	20241213	150800	164851425	4090	4090	4090	4090	127
299	20241213	150700	164331995	4090	4090	4090	4090	1
300	20241213	150600	164327905	4085	4085	4085	4085	0
301	20241213	150500	164327905	4085	4090	4090	4085	51
302	20241213	150400	164119320	4090	4090	4090	4090	500
303	20241213	150300	162074320	4090	4090	4090	4090	3
304	20241213	150200	162062050	4085	4085	4085	4085	0
305	20241213	150100	162062050	4085	4085	4085	4085	37
306	20241213	150000	161910905	4085	4090	4090	4085	480
307	20241213	145900	159950020	4090	4090	4090	4090	288
308	20241213	145800	158772100	4095	4095	4095	4095	49
309	20241213	145700	158571445	4095	4095	4095	4095	9
310	20241213	145600	158534590	4095	4095	4095	4095	0
311	20241213	145500	158534590	4095	4095	4095	4095	0
312	20241213	145400	158534590	4095	4095	4095	4095	300
313	20241213	145300	157306090	4100	4095	4100	4095	896
314	20241213	145200	153636920	4095	4095	4095	4095	1244
315	20241213	145100	148542740	4095	4095	4095	4095	0
316	20241213	145000	148542740	4095	4095	4095	4095	0
317	20241213	144900	148542740	4095	4095	4095	4095	0
318	20241213	144800	148542740	4095	4095	4095	4095	2
319	20241213	144700	148534550	4095	4095	4095	4095	39
320	20241213	144600	148374845	4095	4095	4095	4095	0
321	20241213	144500	148374845	4095	4095	4095	4095	0
322	20241213	144400	148374845	4095	4095	4095	4095	2
323	20241213	144300	148366655	4095	4095	4095	4095	0
324	20241213	144200	148366655	4095	4095	4095	4095	10
325	20241213	144100	148325705	4095	4095	4095	4095	5
326	20241213	144000	148305230	4095	4095	4095	4095	30
327	20241213	143900	148182380	4095	4095	4095	4095	0
328	20241213	143800	148182380	4095	4095	4095	4095	80
329	20241213	143700	147854780	4095	4095	4095	4095	0
330	20241213	143600	147854780	4095	4095	4095	4095	0
331	20241213	143500	147854780	4095	4095	4095	4095	23
332	20241213	143400	147760595	4095	4095	4095	4095	0
333	20241213	143300	147760595	4095	4095	4095	4095	0
334	20241213	143200	147760595	4095	4095	4095	4095	66
335	20241213	143100	147490325	4095	4095	4095	4095	1
336	20241213	143000	147486230	4095	4095	4095	4095	0
337	20241213	142900	147486230	4095	4095	4095	4095	0
338	20241213	142800	147486230	4095	4095	4095	4095	0
339	20241213	142700	147486230	4095	4095	4095	4095	0
340	20241213	142600	147486230	4095	4095	4095	4095	0
341	20241213	142500	147486230	4095	4095	4095	4095	0
342	20241213	142400	147486230	4095	4095	4095	4095	1
343	20241213	142300	147482135	4095	4095	4095	4095	10
344	20241213	142200	147441185	4095	4095	4095	4095	7
345	20241213	142100	147412520	4095	4095	4095	4095	0
346	20241213	142000	147412520	4095	4095	4095	4095	5
347	20241213	141900	147392045	4090	4090	4090	4090	0
348	20241213	141800	147392045	4090	4090	4090	4090	0
349	20241213	141700	147392045	4090	4090	4090	4090	0
350	20241213	141600	147392045	4090	4090	4090	4090	100
351	20241213	141500	146983045	4095	4095	4095	4095	0
352	20241213	141400	146983045	4095	4095	4095	4095	18
353	20241213	141300	146909335	4095	4095	4095	4095	5
354	20241213	141200	146888860	4095	4095	4095	4095	0
355	20241213	141100	146888860	4095	4095	4095	4095	0
356	20241213	141000	146888860	4095	4095	4095	4095	0
357	20241213	140900	146888860	4095	4095	4095	4095	1
358	20241213	140800	146884765	4090	4090	4090	4090	0
359	20241213	140700	146884765	4090	4090	4090	4090	0
360	20241213	140600	146884765	4090	4090	4090	4090	0
361	20241213	140500	146884765	4090	4090	4090	4090	0
362	20241213	140400	146884765	4090	4090	4090	4090	0
363	20241213	140300	146884765	4090	4090	4090	4090	0
364	20241213	140200	146884765	4090	4090	4090	4090	39
365	20241213	140100	146725255	4095	4095	4095	4095	0
366	20241213	140000	146725255	4095	4095	4095	4095	0
367	20241213	135900	146725255	4095	4095	4095	4095	1
368	20241213	135800	146721160	4090	4090	4090	4090	0
369	20241213	135700	146721160	4090	4090	4090	4090	158
370	20241213	135600	146074940	4090	4090	4090	4090	0
371	20241213	135500	146074940	4090	4090	4090	4090	0
372	20241213	135400	146074940	4090	4090	4090	4090	0
373	20241213	135300	146074940	4090	4090	4090	4090	0
374	20241213	135200	146074940	4090	4090	4090	4090	0
375	20241213	135100	146074940	4090	4090	4090	4090	41
376	20241213	135000	145907250	4100	4090	4100	4085	764
377	20241213	134900	142784825	4100	4100	4100	4100	0
378	20241213	134800	142784825	4100	4100	4100	4100	0
379	20241213	134700	142784825	4100	4100	4100	4100	0
380	20241213	134600	142784825	4100	4100	4100	4100	0
381	20241213	134500	142784825	4100	4100	4100	4100	0
382	20241213	134400	142784825	4100	4100	4100	4100	0
383	20241213	134300	142784825	4100	4100	4100	4100	0
384	20241213	134200	142784825	4100	4100	4100	4100	20
385	20241213	134100	142702825	4090	4090	4090	4090	90
386	20241213	134000	142334725	4095	4095	4095	4095	48
387	20241213	133900	142138165	4095	4095	4095	4095	0
388	20241213	133800	142138165	4095	4095	4095	4095	197
389	20241213	133700	141331450	4100	4100	4100	4100	0
390	20241213	133600	141331450	4100	4100	4100	4100	0
391	20241213	133500	141331450	4100	4100	4100	4100	1
392	20241213	133400	141327350	4100	4100	4100	4100	0
393	20241213	133300	141327350	4100	4100	4100	4100	0
394	20241213	133200	141327350	4100	4100	4100	4100	0
395	20241213	133100	141327350	4100	4100	4100	4100	0
396	20241213	133000	141327350	4100	4100	4100	4100	0
397	20241213	132900	141327350	4100	4100	4100	4100	0
398	20241213	132800	141327350	4100	4100	4100	4100	15
399	20241213	132700	141265850	4090	4095	4095	4090	200
400	20241213	132600	140447715	4100	4100	4100	4100	0
401	20241213	132500	140447715	4100	4095	4100	4095	346
402	20241213	132400	139030345	4095	4095	4095	4095	0
403	20241213	132300	139030345	4095	4095	4095	4095	0
404	20241213	132200	139030345	4095	4095	4095	4095	0
405	20241213	132100	139030345	4095	4095	4095	4095	0
406	20241213	132000	139030345	4095	4095	4095	4095	30
407	20241213	131900	138907495	4095	4095	4095	4095	0
408	20241213	131800	138907495	4095	4095	4095	4095	0
409	20241213	131700	138907495	4095	4095	4095	4095	203
410	20241213	131600	138076210	4095	4105	4105	4095	92
411	20241213	131500	137699080	4105	4105	4105	4105	0
412	20241213	131400	137699080	4105	4105	4105	4105	0
413	20241213	131300	137699080	4105	4105	4105	4105	1
414	20241213	131200	137694975	4105	4105	4105	4105	10
415	20241213	131100	137653925	4100	4100	4100	4100	0
416	20241213	131000	137653925	4100	4100	4100	4100	0
417	20241213	130900	137653925	4100	4110	4110	4100	248
418	20241213	130800	136636625	4110	4110	4110	4110	0
419	20241213	130700	136636625	4110	4110	4110	4110	8
420	20241213	130600	136603745	4110	4110	4110	4110	2
421	20241213	130500	136595525	4110	4110	4110	4110	1010
422	20241213	130400	132444425	4110	4110	4110	4110	0
423	20241213	130300	132444425	4110	4110	4110	4110	0
424	20241213	130200	132444425	4110	4110	4110	4110	0
425	20241213	130100	132444425	4110	4110	4110	4110	10
426	20241213	130000	132403325	4105	4105	4105	4105	0
427	20241213	125900	132403325	4105	4105	4105	4105	0
428	20241213	125800	132403325	4105	4105	4105	4105	0
429	20241213	125700	132403325	4105	4105	4105	4105	137
430	20241213	125600	131840940	4105	4105	4105	4105	50
431	20241213	125500	131635690	4105	4105	4105	4105	11
432	20241213	125400	131590535	4105	4105	4105	4105	1
433	20241213	125300	131586430	4105	4105	4105	4105	142
434	20241213	125200	131003520	4105	4105	4105	4105	0
435	20241213	125100	131003520	4105	4105	4105	4105	1
436	20241213	125000	130999415	4100	4100	4100	4100	0
437	20241213	124900	130999415	4100	4100	4100	4100	0
438	20241213	124800	130999415	4100	4100	4100	4100	81
439	20241213	124700	130667315	4105	4105	4105	4105	0
440	20241213	124600	130667315	4105	4105	4105	4105	0
441	20241213	124500	130667315	4105	4105	4105	4105	0
442	20241213	124400	130667315	4105	4105	4105	4105	4
443	20241213	124300	130650895	4105	4105	4105	4105	0
444	20241213	124200	130650895	4105	4105	4105	4105	0
445	20241213	124100	130650895	4105	4105	4105	4105	0
446	20241213	124000	130650895	4105	4105	4105	4105	5
447	20241213	123900	130630370	4105	4105	4105	4105	1
448	20241213	123800	130626265	4105	4105	4105	4105	0
449	20241213	123700	130626265	4105	4105	4105	4105	0
450	20241213	123600	130626265	4105	4105	4105	4105	149
451	20241213	123500	130014620	4105	4105	4105	4105	5
452	20241213	123400	129994095	4105	4105	4105	4105	10
453	20241213	123300	129953045	4105	4105	4105	4105	4
454	20241213	123200	129936625	4105	4100	4105	4100	823
455	20241213	123100	126562270	4100	4100	4100	4100	0
456	20241213	123000	126562270	4100	4100	4100	4100	0
457	20241213	122900	126562270	4100	4100	4100	4100	46
458	20241213	122800	126373670	4100	4100	4100	4100	0
459	20241213	122700	126373670	4100	4100	4100	4100	60
460	20241213	122600	126127670	4100	4100	4100	4100	10
461	20241213	122500	126086670	4100	4100	4100	4100	0
462	20241213	122400	126086670	4100	4100	4100	4100	1
463	20241213	122300	126082570	4100	4100	4100	4100	10
464	20241213	122200	126041570	4100	4100	4100	4100	1
465	20241213	122100	126037470	4100	4100	4100	4100	0
466	20241213	122000	126037470	4100	4100	4100	4100	60
467	20241213	121900	125791470	4090	4090	4090	4090	0
468	20241213	121800	125791470	4090	4090	4090	4090	0
469	20241213	121700	125791470	4090	4090	4090	4090	0
470	20241213	121600	125791470	4090	4090	4090	4090	1
471	20241213	121500	125787380	4090	4090	4090	4090	0
472	20241213	121400	125787380	4090	4090	4090	4090	0
473	20241213	121300	125787380	4090	4090	4090	4090	0
474	20241213	121200	125787380	4090	4085	4090	4085	597
475	20241213	121100	123348630	4085	4095	4095	4085	1009
476	20241213	121000	119223410	4095	4095	4095	4095	66
477	20241213	120900	118953140	4100	4110	4110	4100	1230
478	20241213	120800	113908610	4110	4110	4110	4110	0
479	20241213	120700	113908610	4110	4110	4110	4110	100
480	20241213	120600	113497610	4110	4110	4110	4110	0
481	20241213	120500	113497610	4110	4120	4120	4110	704
482	20241213	120400	110602050	4125	4125	4125	4125	0
483	20241213	120300	110602050	4125	4125	4125	4125	0
484	20241213	120200	110602050	4125	4125	4125	4125	0
485	20241213	120100	110602050	4125	4125	4125	4125	0
486	20241213	120000	110602050	4125	4125	4125	4125	0
487	20241213	115900	110602050	4125	4125	4125	4125	0
488	20241213	115800	110602050	4125	4125	4125	4125	11
489	20241213	115700	110556675	4125	4125	4125	4125	11
490	20241213	115600	110511300	4125	4125	4125	4125	0
491	20241213	115500	110511300	4125	4125	4125	4125	2
492	20241213	115400	110503050	4120	4120	4120	4120	0
493	20241213	115300	110503050	4120	4120	4120	4120	0
494	20241213	115200	110503050	4120	4120	4120	4120	0
495	20241213	115100	110503050	4120	4120	4120	4120	204
496	20241213	115000	109662570	4120	4120	4120	4120	0
497	20241213	114900	109662570	4120	4120	4120	4120	100
498	20241213	114800	109250570	4125	4125	4125	4125	0
499	20241213	114700	109250570	4125	4125	4125	4125	14
500	20241213	114600	109192820	4120	4120	4120	4120	0
501	20241213	114500	109192820	4120	4120	4120	4120	0
502	20241213	114400	109192820	4120	4120	4120	4120	0
503	20241213	114300	109192820	4120	4120	4120	4120	28
504	20241213	114200	109077460	4125	4125	4125	4125	104
505	20241213	114100	108648460	4125	4125	4125	4125	0
506	20241213	114000	108648460	4125	4125	4125	4125	0
507	20241213	113900	108648460	4125	4125	4125	4125	0
508	20241213	113800	108648460	4125	4125	4125	4125	0
509	20241213	113700	108648460	4125	4125	4125	4125	110
510	20241213	113600	108194710	4125	4125	4125	4125	0
511	20241213	113500	108194710	4125	4125	4125	4125	0
512	20241213	113400	108194710	4125	4125	4125	4125	0
513	20241213	113300	108194710	4125	4125	4125	4125	0
514	20241213	113200	108194710	4125	4125	4125	4125	0
515	20241213	113100	108194710	4125	4125	4125	4125	0
516	20241213	113000	108194710	4125	4125	4125	4125	210
517	20241213	112900	107328460	4130	4130	4130	4130	122
518	20241213	112800	106824600	4140	4140	4140	4140	1
519	20241213	112700	106820460	4130	4130	4130	4130	0
520	20241213	112600	106820460	4130	4130	4130	4130	0
521	20241213	112500	106820460	4130	4130	4130	4130	0
522	20241213	112400	106820460	4130	4135	4135	4130	123
523	20241213	112300	106312145	4135	4135	4135	4135	0
524	20241213	112200	106312145	4135	4135	4135	4135	0
525	20241213	112100	106312145	4135	4135	4135	4135	0
526	20241213	112000	106312145	4135	4135	4135	4135	0
527	20241213	111900	106312145	4135	4135	4135	4135	0
528	20241213	111800	106312145	4135	4135	4135	4135	0
529	20241213	111700	106312145	4135	4135	4135	4135	0
530	20241213	111600	106312145	4135	4135	4135	4135	0
531	20241213	111500	106312145	4135	4135	4135	4135	0
532	20241213	111400	106312145	4135	4135	4135	4135	5
533	20241213	111300	106291470	4135	4135	4135	4135	3
534	20241213	111200	106279065	4140	4140	4140	4140	8
535	20241213	111100	106245945	4115	4115	4115	4115	50
536	20241213	111000	106040195	4115	4115	4115	4115	50
537	20241213	110900	105834445	4140	4140	4140	4140	0
538	20241213	110800	105834445	4140	4140	4140	4140	0
539	20241213	110700	105834445	4140	4140	4140	4140	7
540	20241213	110600	105805465	4130	4130	4130	4130	0
541	20241213	110500	105805465	4130	4140	4140	4130	50
542	20241213	110400	105598475	4120	4120	4120	4120	351
543	20241213	110300	104152355	4120	4120	4120	4120	0
544	20241213	110200	104152355	4120	4120	4120	4120	0
545	20241213	110100	104152355	4120	4120	4120	4120	0
546	20241213	110000	104152355	4120	4120	4120	4120	4
547	20241213	105900	104135875	4120	4120	4120	4120	0
548	20241213	105800	104135875	4120	4120	4120	4120	10
549	20241213	105700	104094675	4120	4120	4120	4120	0
550	20241213	105600	104094675	4120	4120	4120	4120	0
551	20241213	105500	104094675	4120	4120	4120	4120	0
552	20241213	105400	104094675	4120	4120	4120	4120	0
553	20241213	105300	104094675	4120	4120	4120	4120	200
554	20241213	105200	103270675	4120	4120	4120	4120	291
555	20241213	105100	102071755	4120	4140	4140	4120	1133
556	20241213	105000	97381195	4140	4140	4140	4140	0
557	20241213	104900	97381195	4140	4140	4140	4140	0
558	20241213	104800	97381195	4140	4140	4140	4140	0
559	20241213	104700	97381195	4140	4140	4140	4140	0
560	20241213	104600	97381195	4140	4140	4140	4140	0
561	20241213	104500	97381195	4140	4140	4140	4140	13
562	20241213	104400	97327375	4110	4115	4115	4110	50
563	20241213	104300	97121845	4125	4125	4125	4125	0
564	20241213	104200	97121845	4125	4150	4150	4120	2167
565	20241213	104100	88191250	4120	4120	4120	4120	0
566	20241213	104000	88191250	4120	4120	4120	4120	0
567	20241213	103900	88191250	4120	4140	4140	4120	3938
568	20241213	103800	71949540	4150	4150	4150	4150	0
569	20241213	103700	71949540	4150	4150	4150	4150	0
570	20241213	103600	71949540	4150	4150	4150	4150	1
571	20241213	103500	71945390	4145	4145	4145	4145	0
572	20241213	103400	71945390	4145	4150	4150	4145	44
573	20241213	103300	71763000	4150	4150	4150	4150	0
574	20241213	103200	71763000	4150	4155	4155	4150	324
575	20241213	103100	70416830	4155	4155	4155	4155	0
576	20241213	103000	70416830	4155	4155	4155	4155	0
577	20241213	102900	70416830	4155	4155	4155	4155	0
578	20241213	102800	70416830	4155	4155	4155	4155	0
579	20241213	102700	70416830	4155	4155	4155	4155	0
580	20241213	102600	70416830	4155	4155	4155	4155	0
581	20241213	102500	70416830	4155	4160	4160	4155	20
582	20241213	102400	70333670	4160	4160	4160	4160	2
583	20241213	102300	70325350	4180	4180	4180	4180	0
584	20241213	102200	70325350	4180	4180	4180	4180	0
585	20241213	102100	70325350	4180	4180	4180	4180	14
586	20241213	102000	70266830	4155	4155	4155	4155	0
587	20241213	101900	70266830	4155	4180	4180	4155	502
588	20241213	101800	68180970	4180	4180	4180	4180	0
589	20241213	101700	68180970	4180	4180	4180	4180	1
590	20241213	101600	68176790	4180	4180	4180	4160	297
591	20241213	101500	66939075	4185	4185	4185	4185	0
592	20241213	101400	66939075	4185	4185	4185	4185	0
593	20241213	101300	66939075	4185	4185	4185	4185	0
594	20241213	101200	66939075	4185	4185	4185	4185	24
595	20241213	101100	66838635	4185	4185	4185	4185	0
596	20241213	101000	66838635	4185	4185	4185	4185	50
597	20241213	100900	66629385	4185	4170	4185	4170	3
598	20241213	100800	66616860	4190	4190	4190	4190	7
599	20241213	100700	66587530	4190	4190	4190	4190	64
600	20241213	100600	66319370	4190	4185	4190	4185	101
601	20241213	100500	65896680	4175	4175	4175	4175	58
602	20241213	100400	65654530	4175	4175	4175	4175	70
603	20241213	100300	65362280	4175	4175	4175	4175	1
604	20241213	100200	65358105	4185	4185	4185	4185	2
605	20241213	100100	65349735	4190	4190	4190	4190	7
606	20241213	100000	65320405	4190	4160	4190	4160	500
607	20241213	095900	63231495	4150	4150	4150	4150	0
608	20241213	095800	63231495	4150	4150	4150	4150	0
609	20241213	095700	63231495	4150	4150	4150	4150	491
610	20241213	095600	61193845	4150	4155	4155	4150	9
611	20241213	095500	61156470	4155	4155	4155	4155	0
612	20241213	095400	61156470	4155	4160	4160	4145	32
613	20241213	095300	61023650	4140	4155	4155	4140	600
614	20241213	095200	58534035	4160	4160	4160	4160	0
615	20241213	095100	58534035	4160	4165	4165	4160	395
616	20241213	095000	56889590	4170	4170	4170	4170	148
617	20241213	094900	56272430	4190	4190	4190	4190	0
618	20241213	094800	56272430	4190	4190	4190	4190	41
619	20241213	094700	56100640	4190	4190	4190	4190	0
620	20241213	094600	56100640	4190	4190	4190	4190	1
621	20241213	094500	56096450	4190	4190	4190	4190	1237
622	20241213	094400	50913420	4190	4190	4190	4190	7
623	20241213	094300	50884090	4190	4190	4190	4190	36
624	20241213	094200	50733250	4190	4190	4190	4190	3
625	20241213	094100	50720680	4190	4175	4190	4175	2
626	20241213	094000	50712315	4155	4165	4165	4155	200
627	20241213	093900	49880030	4165	4165	4165	4165	5
628	20241213	093800	49859205	4165	4165	4165	4165	35
629	20241213	093700	49713430	4170	4190	4190	4170	165
630	20241213	093600	49024695	4190	4190	4190	4190	3
631	20241213	093500	49012125	4190	4190	4190	4190	1
632	20241213	093400	49007935	4190	4190	4190	4190	0
633	20241213	093300	49007935	4190	4190	4190	4190	0
634	20241213	093200	49007935	4190	4190	4190	4190	0
635	20241213	093100	49007935	4190	4190	4190	4190	0
636	20241213	093000	49007935	4190	4190	4190	4190	3
637	20241213	092900	48995365	4190	4190	4190	4190	7
638	20241213	092800	48966035	4190	4190	4190	4190	19
639	20241213	092700	48886425	4170	4170	4170	4170	0
640	20241213	092600	48886425	4170	4170	4170	4170	100
641	20241213	092500	48469425	4170	4170	4170	4170	4
642	20241213	092400	48452745	4165	4165	4165	4165	51
643	20241213	092300	48240330	4165	4195	4195	4165	101
644	20241213	092200	47818670	4195	4195	4195	4195	25
645	20241213	092100	47713795	4200	4185	4200	4185	50
646	20241213	092000	47504285	4165	4165	4165	4165	2
647	20241213	091900	47495955	4165	4165	4165	4165	0
648	20241213	091800	47495955	4165	4165	4165	4165	53
649	20241213	091700	47275210	4165	4165	4165	4165	13
650	20241213	091600	47221065	4160	4185	4185	4160	276
651	20241213	091500	46069545	4190	4190	4190	4190	591
652	20241213	091400	43593255	4200	4200	4200	4175	285
653	20241213	091300	42400605	4210	4210	4210	4210	50
654	20241213	091200	42190105	4210	4205	4210	4205	550
655	20241213	091100	39874650	4210	4205	4210	4205	50
656	20241213	091000	39664330	4205	4150	4210	4150	22
657	20241213	090900	39572915	4155	4170	4170	4155	304
658	20241213	090800	38306735	4180	4245	4245	4180	791
659	20241213	090700	34990915	4230	4250	4255	4210	148
660	20241213	090600	34363850	4235	4235	4235	4235	0
661	20241213	090500	34363850	4235	4240	4265	4235	749
662	20241213	090400	31190685	4275	4235	4275	4235	727
663	20241213	090300	28107955	4235	4200	4235	4200	1264
664	20241213	090200	22791510	4200	4145	4200	4145	2702
665	20241213	090100	11450980	4130	4205	4205	4130	102
666	20241213	090000	11023145	4205	4210	4210	4110	2667