KissMeData/099390/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201100	130141420	4725	4725	4725	4725	687
3	20241210	201000	130141420	4725	4725	4725	4725	0
4	20241210	200900	130141420	4725	4725	4725	4725	0
5	20241210	200800	130141420	4725	4725	4725	4725	0
6	20241210	200700	130141420	4725	4725	4725	4725	0
7	20241210	200600	130141420	4725	4725	4725	4725	0
8	20241210	200500	130141420	4725	4725	4725	4725	0
9	20241210	200400	130141420	4725	4725	4725	4725	0
10	20241210	200300	130141420	4725	4725	4725	4725	0
11	20241210	200200	130141420	4725	4725	4725	4725	0
12	20241210	200100	130141420	4725	4725	4725	4725	0
13	20241210	200000	130141420	4725	4725	4725	4725	0
14	20241210	195900	130141420	4725	4725	4725	4725	0
15	20241210	195800	130141420	4725	4725	4725	4725	0
16	20241210	195700	130141420	4725	4725	4725	4725	0
17	20241210	195600	130141420	4725	4725	4725	4725	0
18	20241210	195500	130141420	4725	4725	4725	4725	0
19	20241210	195400	130141420	4725	4725	4725	4725	0
20	20241210	195300	130141420	4725	4725	4725	4725	0
21	20241210	195200	130141420	4725	4725	4725	4725	0
22	20241210	195100	130141420	4725	4725	4725	4725	0
23	20241210	195000	130141420	4725	4725	4725	4725	0
24	20241210	194900	130141420	4725	4725	4725	4725	0
25	20241210	194800	130141420	4725	4725	4725	4725	0
26	20241210	194700	130141420	4725	4725	4725	4725	0
27	20241210	194600	130141420	4725	4725	4725	4725	0
28	20241210	194500	130141420	4725	4725	4725	4725	0
29	20241210	194400	130141420	4725	4725	4725	4725	0
30	20241210	194300	130141420	4725	4725	4725	4725	0
31	20241210	194200	130141420	4725	4725	4725	4725	0
32	20241210	194100	130141420	4725	4725	4725	4725	687
33	20241210	194000	130141420	4725	4725	4725	4725	0
34	20241210	193900	130141420	4725	4725	4725	4725	0
35	20241210	193800	130141420	4725	4725	4725	4725	0
36	20241210	193700	130141420	4725	4725	4725	4725	0
37	20241210	193600	130141420	4725	4725	4725	4725	0
38	20241210	193500	130141420	4725	4725	4725	4725	0
39	20241210	193400	130141420	4725	4725	4725	4725	0
40	20241210	193300	130141420	4725	4725	4725	4725	0
41	20241210	193200	130141420	4725	4725	4725	4725	0
42	20241210	193100	130141420	4725	4725	4725	4725	0
43	20241210	193000	130141420	4725	4725	4725	4725	0
44	20241210	192900	130141420	4725	4725	4725	4725	0
45	20241210	192800	130141420	4725	4725	4725	4725	0
46	20241210	192700	130141420	4725	4725	4725	4725	0
47	20241210	192600	130141420	4725	4725	4725	4725	0
48	20241210	192500	130141420	4725	4725	4725	4725	0
49	20241210	192400	130141420	4725	4725	4725	4725	0
50	20241210	192300	130141420	4725	4725	4725	4725	0
51	20241210	192200	130141420	4725	4725	4725	4725	0
52	20241210	192100	130141420	4725	4725	4725	4725	0
53	20241210	192000	130141420	4725	4725	4725	4725	0
54	20241210	191900	130141420	4725	4725	4725	4725	0
55	20241210	191800	130141420	4725	4725	4725	4725	0
56	20241210	191700	130141420	4725	4725	4725	4725	0
57	20241210	191600	130141420	4725	4725	4725	4725	0
58	20241210	191500	130141420	4725	4725	4725	4725	0
59	20241210	191400	130141420	4725	4725	4725	4725	0
60	20241210	191300	130141420	4725	4725	4725	4725	0
61	20241210	191200	130141420	4725	4725	4725	4725	0
62	20241210	191100	130141420	4725	4725	4725	4725	687
63	20241210	191000	130141420	4725	4725	4725	4725	0
64	20241210	190900	130141420	4725	4725	4725	4725	0
65	20241210	190800	130141420	4725	4725	4725	4725	0
66	20241210	190700	130141420	4725	4725	4725	4725	0
67	20241210	190600	130141420	4725	4725	4725	4725	0
68	20241210	190500	130141420	4725	4725	4725	4725	0
69	20241210	190400	130141420	4725	4725	4725	4725	0
70	20241210	190300	130141420	4725	4725	4725	4725	0
71	20241210	190200	130141420	4725	4725	4725	4725	0
72	20241210	190100	130141420	4725	4725	4725	4725	0
73	20241210	190000	130141420	4725	4725	4725	4725	0
74	20241210	185900	130141420	4725	4725	4725	4725	0
75	20241210	185800	130141420	4725	4725	4725	4725	0
76	20241210	185700	130141420	4725	4725	4725	4725	0
77	20241210	185600	130141420	4725	4725	4725	4725	0
78	20241210	185500	130141420	4725	4725	4725	4725	0
79	20241210	185400	130141420	4725	4725	4725	4725	0
80	20241210	185300	130141420	4725	4725	4725	4725	0
81	20241210	185200	130141420	4725	4725	4725	4725	0
82	20241210	185100	130141420	4725	4725	4725	4725	0
83	20241210	185000	130141420	4725	4725	4725	4725	0
84	20241210	184900	130141420	4725	4725	4725	4725	0
85	20241210	184800	130141420	4725	4725	4725	4725	0
86	20241210	184700	130141420	4725	4725	4725	4725	0
87	20241210	184600	130141420	4725	4725	4725	4725	0
88	20241210	184500	130141420	4725	4725	4725	4725	0
89	20241210	184400	130141420	4725	4725	4725	4725	0
90	20241210	184300	130141420	4725	4725	4725	4725	0
91	20241210	184200	130141420	4725	4725	4725	4725	0
92	20241210	184100	130141420	4725	4725	4725	4725	687
93	20241210	184000	130141420	4725	4725	4725	4725	0
94	20241210	183900	130141420	4725	4725	4725	4725	0
95	20241210	183800	130141420	4725	4725	4725	4725	0
96	20241210	183700	130141420	4725	4725	4725	4725	0
97	20241210	183600	130141420	4725	4725	4725	4725	0
98	20241210	183500	130141420	4725	4725	4725	4725	0
99	20241210	183400	130141420	4725	4725	4725	4725	0
100	20241210	183300	130141420	4725	4725	4725	4725	0
101	20241210	183200	130141420	4725	4725	4725	4725	0
102	20241210	183100	130141420	4725	4725	4725	4725	0
103	20241210	183000	130141420	4725	4725	4725	4725	0
104	20241210	182900	130141420	4725	4725	4725	4725	0
105	20241210	182800	130141420	4725	4725	4725	4725	0
106	20241210	182700	130141420	4725	4725	4725	4725	0
107	20241210	182600	130141420	4725	4725	4725	4725	0
108	20241210	182500	130141420	4725	4725	4725	4725	0
109	20241210	182400	130141420	4725	4725	4725	4725	0
110	20241210	182300	130141420	4725	4725	4725	4725	0
111	20241210	182200	130141420	4725	4725	4725	4725	0
112	20241210	182100	130141420	4725	4725	4725	4725	0
113	20241210	182000	130141420	4725	4725	4725	4725	0
114	20241210	181900	130141420	4725	4725	4725	4725	0
115	20241210	181800	130141420	4725	4725	4725	4725	0
116	20241210	181700	130141420	4725	4725	4725	4725	0
117	20241210	181600	130141420	4725	4725	4725	4725	0
118	20241210	181500	130141420	4725	4725	4725	4725	0
119	20241210	181400	130141420	4725	4725	4725	4725	0
120	20241210	181300	130141420	4725	4725	4725	4725	0
121	20241210	181200	130141420	4725	4725	4725	4725	0
122	20241210	181100	130141420	4725	4725	4725	4725	687
123	20241210	181000	130141420	4725	4725	4725	4725	0
124	20241210	180900	130141420	4725	4725	4725	4725	0
125	20241210	180800	130141420	4725	4725	4725	4725	0
126	20241210	180700	130141420	4725	4725	4725	4725	0
127	20241210	180600	130141420	4725	4725	4725	4725	0
128	20241210	180500	130141420	4725	4725	4725	4725	0
129	20241210	180400	130141420	4725	4725	4725	4725	0
130	20241210	180300	130141420	4725	4725	4725	4725	0
131	20241210	180200	130141420	4725	4725	4725	4725	0
132	20241210	180100	130141420	4725	4725	4725	4725	0
133	20241210	180000	130141420	4725	4725	4725	4725	0
134	20241210	175900	130141420	4725	4725	4725	4725	0
135	20241210	175800	130141420	4725	4725	4725	4725	0
136	20241210	175700	130141420	4725	4725	4725	4725	0
137	20241210	175600	130141420	4725	4725	4725	4725	0
138	20241210	175500	130141420	4725	4725	4725	4725	0
139	20241210	175400	130141420	4725	4725	4725	4725	0
140	20241210	175300	130141420	4725	4725	4725	4725	0
141	20241210	175200	130141420	4725	4725	4725	4725	0
142	20241210	175100	130141420	4725	4725	4725	4725	0
143	20241210	175000	130141420	4725	4725	4725	4725	0
144	20241210	174900	130141420	4725	4725	4725	4725	0
145	20241210	174800	130141420	4725	4725	4725	4725	0
146	20241210	174700	130141420	4725	4725	4725	4725	0
147	20241210	174600	130141420	4725	4725	4725	4725	0
148	20241210	174500	130141420	4725	4725	4725	4725	0
149	20241210	174400	130141420	4725	4725	4725	4725	0
150	20241210	174300	130141420	4725	4725	4725	4725	0
151	20241210	174200	130141420	4725	4725	4725	4725	0
152	20241210	174100	130141420	4725	4725	4725	4725	687
153	20241210	174000	130141420	4725	4725	4725	4725	0
154	20241210	173900	130141420	4725	4725	4725	4725	0
155	20241210	173800	130141420	4725	4725	4725	4725	0
156	20241210	173700	130141420	4725	4725	4725	4725	0
157	20241210	173600	130141420	4725	4725	4725	4725	0
158	20241210	173500	130141420	4725	4725	4725	4725	0
159	20241210	173400	130141420	4725	4725	4725	4725	0
160	20241210	173300	130141420	4725	4725	4725	4725	0
161	20241210	173200	130141420	4725	4725	4725	4725	0
162	20241210	173100	130141420	4725	4725	4725	4725	0
163	20241210	173000	130141420	4725	4725	4725	4725	0
164	20241210	172900	130141420	4725	4725	4725	4725	0
165	20241210	172800	130141420	4725	4725	4725	4725	0
166	20241210	172700	130141420	4725	4725	4725	4725	0
167	20241210	172600	130141420	4725	4725	4725	4725	0
168	20241210	172500	130141420	4725	4725	4725	4725	0
169	20241210	172400	130141420	4725	4725	4725	4725	0
170	20241210	172300	130141420	4725	4725	4725	4725	0
171	20241210	172200	130141420	4725	4725	4725	4725	0
172	20241210	172100	130141420	4725	4725	4725	4725	0
173	20241210	172000	130141420	4725	4725	4725	4725	0
174	20241210	171900	130141420	4725	4725	4725	4725	0
175	20241210	171800	130141420	4725	4725	4725	4725	0
176	20241210	171700	130141420	4725	4725	4725	4725	0
177	20241210	171600	130141420	4725	4725	4725	4725	0
178	20241210	171500	130141420	4725	4725	4725	4725	0
179	20241210	171400	130141420	4725	4725	4725	4725	0
180	20241210	171300	130141420	4725	4725	4725	4725	0
181	20241210	171200	130141420	4725	4725	4725	4725	0
182	20241210	171100	130141420	4725	4725	4725	4725	687
183	20241210	171000	130141420	4725	4725	4725	4725	0
184	20241210	170900	130141420	4725	4725	4725	4725	0
185	20241210	170800	130141420	4725	4725	4725	4725	0
186	20241210	170700	130141420	4725	4725	4725	4725	0
187	20241210	170600	130141420	4725	4725	4725	4725	0
188	20241210	170500	130141420	4725	4725	4725	4725	0
189	20241210	170400	130141420	4725	4725	4725	4725	0
190	20241210	170300	130141420	4725	4725	4725	4725	0
191	20241210	170200	130141420	4725	4725	4725	4725	0
192	20241210	170100	130141420	4725	4725	4725	4725	0
193	20241210	170000	130141420	4725	4725	4725	4725	0
194	20241210	165900	130141420	4725	4725	4725	4725	0
195	20241210	165800	130141420	4725	4725	4725	4725	0
196	20241210	165700	130141420	4725	4725	4725	4725	0
197	20241210	165600	130141420	4725	4725	4725	4725	0
198	20241210	165500	130141420	4725	4725	4725	4725	0
199	20241210	165400	130141420	4725	4725	4725	4725	0
200	20241210	165300	130141420	4725	4725	4725	4725	0
201	20241210	165200	130141420	4725	4725	4725	4725	0
202	20241210	165100	130141420	4725	4725	4725	4725	0
203	20241210	165000	130141420	4725	4725	4725	4725	0
204	20241210	164900	130141420	4725	4725	4725	4725	0
205	20241210	164800	130141420	4725	4725	4725	4725	0
206	20241210	164700	130141420	4725	4725	4725	4725	0
207	20241210	164600	130141420	4725	4725	4725	4725	0
208	20241210	164500	130141420	4725	4725	4725	4725	0
209	20241210	164400	130141420	4725	4725	4725	4725	0
210	20241210	164300	130141420	4725	4725	4725	4725	0
211	20241210	164200	130141420	4725	4725	4725	4725	0
212	20241210	164100	130141420	4725	4725	4725	4725	687
213	20241210	164000	130141420	4725	4725	4725	4725	0
214	20241210	163900	130141420	4725	4725	4725	4725	0
215	20241210	163800	130141420	4725	4725	4725	4725	0
216	20241210	163700	130141420	4725	4725	4725	4725	0
217	20241210	163600	130141420	4725	4725	4725	4725	0
218	20241210	163500	130141420	4725	4725	4725	4725	0
219	20241210	163400	130141420	4725	4725	4725	4725	0
220	20241210	163300	130141420	4725	4725	4725	4725	0
221	20241210	163200	130141420	4725	4725	4725	4725	0
222	20241210	163100	130141420	4725	4725	4725	4725	0
223	20241210	163000	130141420	4725	4725	4725	4725	0
224	20241210	162900	130141420	4725	4725	4725	4725	0
225	20241210	162800	130141420	4725	4725	4725	4725	0
226	20241210	162700	130141420	4725	4725	4725	4725	0
227	20241210	162600	130141420	4725	4725	4725	4725	0
228	20241210	162500	130141420	4725	4725	4725	4725	0
229	20241210	162400	130141420	4725	4725	4725	4725	0
230	20241210	162300	130141420	4725	4725	4725	4725	0
231	20241210	162200	130141420	4725	4725	4725	4725	0
232	20241210	162100	130141420	4725	4725	4725	4725	0
233	20241210	162000	130141420	4725	4725	4725	4725	0
234	20241210	161900	130141420	4725	4725	4725	4725	0
235	20241210	161800	130141420	4725	4725	4725	4725	0
236	20241210	161700	130141420	4725	4725	4725	4725	0
237	20241210	161600	130141420	4725	4725	4725	4725	0
238	20241210	161500	130141420	4725	4725	4725	4725	0
239	20241210	161400	130141420	4725	4725	4725	4725	0
240	20241210	161300	130141420	4725	4725	4725	4725	0
241	20241210	161200	130141420	4725	4725	4725	4725	0
242	20241210	161100	130141420	4725	4725	4725	4725	687
243	20241210	161000	130141420	4725	4725	4725	4725	0
244	20241210	160900	130141420	4725	4725	4725	4725	0
245	20241210	160800	130141420	4725	4725	4725	4725	0
246	20241210	160700	130141420	4725	4725	4725	4725	0
247	20241210	160600	130141420	4725	4725	4725	4725	0
248	20241210	160500	130141420	4725	4725	4725	4725	0
249	20241210	160400	130141420	4725	4725	4725	4725	0
250	20241210	160300	130141420	4725	4725	4725	4725	0
251	20241210	160200	130141420	4725	4725	4725	4725	0
252	20241210	160100	130141420	4725	4725	4725	4725	0
253	20241210	160000	130141420	4725	4725	4725	4725	0
254	20241210	155900	130141420	4725	4725	4725	4725	0
255	20241210	155800	130141420	4725	4725	4725	4725	0
256	20241210	155700	130141420	4725	4725	4725	4725	0
257	20241210	155600	130141420	4725	4725	4725	4725	0
258	20241210	155500	130141420	4725	4725	4725	4725	0
259	20241210	155400	130141420	4725	4725	4725	4725	0
260	20241210	155300	130141420	4725	4725	4725	4725	0
261	20241210	155200	130141420	4725	4725	4725	4725	0
262	20241210	155100	130141420	4725	4725	4725	4725	0
263	20241210	155000	130141420	4725	4725	4725	4725	0
264	20241210	154900	130141420	4725	4725	4725	4725	0
265	20241210	154800	130141420	4725	4725	4725	4725	0
266	20241210	154700	130141420	4725	4725	4725	4725	0
267	20241210	154600	130141420	4725	4725	4725	4725	0
268	20241210	154500	130141420	4725	4725	4725	4725	0
269	20241210	154400	130141420	4725	4725	4725	4725	0
270	20241210	154300	130141420	4725	4725	4725	4725	0
271	20241210	154200	130141420	4725	4725	4725	4725	0
272	20241210	154100	130141420	4725	4725	4725	4725	687
273	20241210	154000	130141420	4725	4725	4725	4725	0
274	20241210	153900	130141420	4725	4725	4725	4725	0
275	20241210	153800	130141420	4725	4725	4725	4725	0
276	20241210	153700	130141420	4725	4725	4725	4725	0
277	20241210	153600	130141420	4725	4725	4725	4725	0
278	20241210	153500	130141420	4725	4725	4725	4725	0
279	20241210	153400	130141420	4725	4725	4725	4725	0
280	20241210	153300	130141420	4725	4725	4725	4725	0
281	20241210	153200	130141420	4725	4725	4725	4725	0
282	20241210	153100	130141420	4725	4725	4725	4725	0
283	20241210	153000	130141420	4725	4725	4725	4725	687
284	20241210	152900	126895345	4725	4725	4725	4725	0
285	20241210	152800	126895345	4725	4725	4725	4725	0
286	20241210	152700	126895345	4725	4725	4725	4725	0
287	20241210	152600	126895345	4725	4725	4725	4725	0
288	20241210	152500	126895345	4725	4725	4725	4725	0
289	20241210	152400	126895345	4725	4725	4725	4725	0
290	20241210	152300	126895345	4725	4725	4725	4725	0
291	20241210	152200	126895345	4725	4725	4725	4725	0
292	20241210	152100	126895345	4725	4725	4725	4725	0
293	20241210	152000	126895345	4725	4725	4725	4725	0
294	20241210	151900	126895345	4725	4720	4725	4720	104
295	20241210	151800	126404455	4695	4695	4695	4695	244
296	20241210	151700	125258875	4720	4720	4720	4720	100
297	20241210	151600	124786875	4720	4720	4720	4720	1
298	20241210	151500	124782155	4720	4720	4720	4720	5
299	20241210	151400	124758555	4720	4715	4720	4715	335
300	20241210	151300	123179025	4710	4710	4710	4710	300
301	20241210	151200	121766025	4710	4700	4710	4700	3
302	20241210	151100	121751910	4705	4700	4705	4690	116
303	20241210	151000	121207200	4700	4700	4700	4695	275
304	20241210	150900	119915415	4710	4710	4710	4710	0
305	20241210	150800	119915415	4710	4710	4710	4710	0
306	20241210	150700	119915415	4710	4700	4710	4700	94
307	20241210	150600	119473605	4710	4705	4710	4705	6
308	20241210	150500	119445370	4710	4710	4710	4700	66
309	20241210	150400	119134530	4710	4705	4710	4700	47
310	20241210	150300	118913425	4705	4705	4705	4705	22
311	20241210	150200	118809915	4715	4715	4715	4715	0
312	20241210	150100	118809915	4715	4715	4715	4715	0
313	20241210	150000	118809915	4715	4715	4715	4715	0
314	20241210	145900	118809915	4715	4715	4715	4715	0
315	20241210	145800	118809915	4715	4715	4715	4715	0
316	20241210	145700	118809915	4715	4715	4715	4715	0
317	20241210	145600	118809915	4715	4715	4715	4715	0
318	20241210	145500	118809915	4715	4715	4715	4715	0
319	20241210	145400	118809915	4715	4715	4715	4715	1
320	20241210	145300	118805200	4710	4710	4710	4710	214
321	20241210	145200	117797260	4690	4690	4690	4690	682
322	20241210	145100	114598680	4710	4710	4710	4710	0
323	20241210	145000	114598680	4710	4710	4710	4710	0
324	20241210	144900	114598680	4710	4695	4710	4690	530
325	20241210	144800	112112870	4710	4710	4710	4710	0
326	20241210	144700	112112870	4710	4710	4710	4710	0
327	20241210	144600	112112870	4710	4695	4710	4695	593
328	20241210	144500	109328705	4710	4710	4710	4710	0
329	20241210	144400	109328705	4710	4710	4710	4710	50
330	20241210	144300	109093205	4710	4710	4710	4710	0
331	20241210	144200	109093205	4710	4710	4710	4705	3
332	20241210	144100	109079080	4705	4695	4705	4695	437
333	20241210	144000	107025305	4705	4695	4705	4695	223
334	20241210	143900	105978310	4710	4710	4710	4710	1
335	20241210	143800	105973600	4710	4710	4710	4710	0
336	20241210	143700	105973600	4710	4710	4710	4690	32
337	20241210	143600	105822900	4710	4710	4710	4710	20
338	20241210	143500	105728700	4710	4705	4710	4685	20
339	20241210	143400	105634795	4690	4710	4710	4690	1343
340	20241210	143300	99331530	4710	4710	4710	4710	65
341	20241210	143200	99025380	4720	4710	4720	4710	2
342	20241210	143100	99015950	4720	4720	4720	4720	121
343	20241210	143000	98444830	4715	4720	4720	4715	20
344	20241210	142900	98350480	4720	4720	4720	4720	20
345	20241210	142800	98256080	4720	4720	4720	4720	11
346	20241210	142700	98204160	4720	4715	4720	4715	128
347	20241210	142600	97600050	4715	4715	4720	4715	86
348	20241210	142500	97194390	4720	4715	4720	4715	21
349	20241210	142400	97095370	4715	4720	4720	4715	30
350	20241210	142300	96953870	4720	4720	4720	4720	1
351	20241210	142200	96949150	4720	4715	4720	4715	68
352	20241210	142100	96628205	4720	4720	4720	4720	0
353	20241210	142000	96628205	4720	4720	4720	4720	0
354	20241210	141900	96628205	4720	4720	4720	4715	21
355	20241210	141800	96529135	4720	4720	4720	4720	0
356	20241210	141700	96529135	4720	4720	4720	4720	0
357	20241210	141600	96529135	4720	4720	4720	4720	18
358	20241210	141500	96444175	4720	4720	4720	4720	0
359	20241210	141400	96444175	4720	4720	4720	4720	80
360	20241210	141300	96066575	4720	4720	4720	4720	0
361	20241210	141200	96066575	4720	4690	4720	4690	2
362	20241210	141100	96057165	4720	4720	4720	4720	0
363	20241210	141000	96057165	4720	4720	4720	4720	0
364	20241210	140900	96057165	4720	4720	4720	4720	0
365	20241210	140800	96057165	4720	4720	4720	4720	41
366	20241210	140700	95863645	4715	4715	4715	4715	61
367	20241210	140600	95576030	4715	4715	4715	4715	0
368	20241210	140500	95576030	4715	4715	4715	4715	0
369	20241210	140400	95576030	4715	4715	4715	4715	0
370	20241210	140300	95576030	4715	4715	4715	4715	0
371	20241210	140200	95576030	4715	4715	4715	4715	0
372	20241210	140100	95576030	4715	4715	4715	4715	2
373	20241210	140000	95566600	4715	4715	4715	4715	10
374	20241210	135900	95519450	4715	4715	4715	4715	0
375	20241210	135800	95519450	4715	4715	4715	4715	0
376	20241210	135700	95519450	4715	4690	4715	4690	6
377	20241210	135600	95491285	4715	4715	4715	4715	0
378	20241210	135500	95491285	4715	4690	4715	4690	792
379	20241210	135400	91776780	4715	4715	4720	4690	431
380	20241210	135300	89753135	4715	4720	4720	4695	1342
381	20241210	135200	83451965	4720	4720	4720	4720	0
382	20241210	135100	83451965	4720	4720	4720	4720	10
383	20241210	135000	83404765	4720	4700	4720	4695	140
384	20241210	134900	82746750	4725	4725	4725	4725	0
385	20241210	134800	82746750	4725	4700	4725	4700	283
386	20241210	134700	81416625	4725	4725	4725	4725	0
387	20241210	134600	81416625	4725	4705	4730	4705	303
388	20241210	134500	79990965	4735	4735	4735	4735	0
389	20241210	134400	79990965	4735	4735	4735	4735	0
390	20241210	134300	79990965	4735	4735	4735	4735	0
391	20241210	134200	79990965	4735	4730	4735	4730	16
392	20241210	134100	79915280	4730	4725	4730	4725	92
393	20241210	134000	79480575	4730	4730	4730	4730	0
394	20241210	133900	79480575	4730	4720	4730	4700	157
395	20241210	133800	78740045	4755	4725	4755	4725	12
396	20241210	133700	78683315	4755	4755	4755	4725	1312
397	20241210	133600	72484020	4725	4725	4725	4725	1
398	20241210	133500	72479295	4760	4760	4760	4760	0
399	20241210	133400	72479295	4760	4760	4760	4760	1
400	20241210	133300	72474535	4765	4765	4765	4725	3
401	20241210	133200	72460280	4730	4730	4730	4730	27
402	20241210	133100	72332570	4775	4750	4775	4740	275
403	20241210	133000	71026505	4785	4785	4785	4785	0
404	20241210	132900	71026505	4785	4785	4785	4785	0
405	20241210	132800	71026505	4785	4785	4785	4785	0
406	20241210	132700	71026505	4785	4785	4785	4785	0
407	20241210	132600	71026505	4785	4785	4785	4785	0
408	20241210	132500	71026505	4785	4785	4785	4785	0
409	20241210	132400	71026505	4785	4785	4785	4785	0
410	20241210	132300	71026505	4785	4785	4785	4785	0
411	20241210	132200	71026505	4785	4785	4785	4785	0
412	20241210	132100	71026505	4785	4785	4785	4785	0
413	20241210	132000	71026505	4785	4785	4785	4785	0
414	20241210	131900	71026505	4785	4785	4785	4785	0
415	20241210	131800	71026505	4785	4785	4785	4785	3
416	20241210	131700	71012150	4785	4785	4785	4785	0
417	20241210	131600	71012150	4785	4785	4785	4785	0
418	20241210	131500	71012150	4785	4785	4785	4785	0
419	20241210	131400	71012150	4785	4785	4785	4785	0
420	20241210	131300	71012150	4785	4785	4785	4785	0
421	20241210	131200	71012150	4785	4785	4785	4785	0
422	20241210	131100	71012150	4785	4785	4785	4785	0
423	20241210	131000	71012150	4785	4785	4785	4785	0
424	20241210	130900	71012150	4785	4785	4785	4785	0
425	20241210	130800	71012150	4785	4785	4785	4785	0
426	20241210	130700	71012150	4785	4785	4785	4785	0
427	20241210	130600	71012150	4785	4785	4785	4785	0
428	20241210	130500	71012150	4785	4785	4785	4785	0
429	20241210	130400	71012150	4785	4785	4785	4785	0
430	20241210	130300	71012150	4785	4785	4785	4785	0
431	20241210	130200	71012150	4785	4785	4785	4785	0
432	20241210	130100	71012150	4785	4785	4785	4785	0
433	20241210	130000	71012150	4785	4785	4785	4785	31
434	20241210	125900	70863815	4785	4785	4785	4785	0
435	20241210	125800	70863815	4785	4785	4785	4785	0
436	20241210	125700	70863815	4785	4785	4785	4785	0
437	20241210	125600	70863815	4785	4785	4785	4785	0
438	20241210	125500	70863815	4785	4785	4785	4785	0
439	20241210	125400	70863815	4785	4785	4785	4785	0
440	20241210	125300	70863815	4785	4785	4785	4785	0
441	20241210	125200	70863815	4785	4785	4785	4785	0
442	20241210	125100	70863815	4785	4785	4785	4785	245
443	20241210	125000	69691490	4785	4785	4785	4785	1
444	20241210	124900	69686705	4780	4780	4780	4780	0
445	20241210	124800	69686705	4780	4780	4780	4780	0
446	20241210	124700	69686705	4780	4775	4780	4775	12
447	20241210	124600	69629400	4785	4785	4785	4785	0
448	20241210	124500	69629400	4785	4785	4785	4785	1
449	20241210	124400	69624615	4750	4750	4750	4750	0
450	20241210	124300	69624615	4750	4750	4750	4750	200
451	20241210	124200	68674615	4785	4785	4785	4785	0
452	20241210	124100	68674615	4785	4785	4785	4785	0
453	20241210	124000	68674615	4785	4785	4785	4785	0
454	20241210	123900	68674615	4785	4785	4785	4785	0
455	20241210	123800	68674615	4785	4785	4785	4785	10
456	20241210	123700	68626765	4785	4785	4785	4785	0
457	20241210	123600	68626765	4785	4785	4785	4785	0
458	20241210	123500	68626765	4785	4785	4785	4785	0
459	20241210	123400	68626765	4785	4785	4785	4785	0
460	20241210	123300	68626765	4785	4785	4785	4785	0
461	20241210	123200	68626765	4785	4785	4785	4785	0
462	20241210	123100	68626765	4785	4785	4785	4785	0
463	20241210	123000	68626765	4785	4785	4785	4785	0
464	20241210	122900	68626765	4785	4785	4785	4785	0
465	20241210	122800	68626765	4785	4785	4785	4785	0
466	20241210	122700	68626765	4785	4785	4785	4785	1
467	20241210	122600	68621980	4780	4780	4780	4780	90
468	20241210	122500	68191780	4785	4785	4785	4785	1
469	20241210	122400	68186995	4780	4775	4780	4775	211
470	20241210	122300	67179465	4775	4775	4775	4775	1
471	20241210	122200	67174690	4750	4745	4750	4740	70
472	20241210	122100	66842335	4750	4750	4750	4750	1508
473	20241210	122000	59679335	4775	4770	4775	4770	3
474	20241210	121900	59665020	4775	4775	4775	4775	0
475	20241210	121800	59665020	4775	4775	4775	4775	0
476	20241210	121700	59665020	4775	4775	4775	4775	1
477	20241210	121600	59660245	4750	4750	4750	4750	2
478	20241210	121500	59650745	4775	4775	4775	4775	1
479	20241210	121400	59645970	4770	4770	4775	4770	303
480	20241210	121300	58200655	4775	4775	4775	4775	0
481	20241210	121200	58200655	4775	4775	4775	4775	0
482	20241210	121100	58200655	4775	4780	4780	4750	1039
483	20241210	121000	53234845	4785	4785	4785	4785	0
484	20241210	120900	53234845	4785	4780	4785	4780	11
485	20241210	120800	53182260	4785	4785	4785	4785	0
486	20241210	120700	53182260	4785	4780	4785	4780	2
487	20241210	120600	53172695	4785	4785	4785	4785	0
488	20241210	120500	53172695	4785	4790	4790	4785	417
489	20241210	120400	51176855	4795	4810	4810	4795	2008
490	20241210	120300	41539620	4815	4815	4815	4815	211
491	20241210	120200	40523655	4875	4875	4875	4875	0
492	20241210	120100	40523655	4875	4875	4875	4875	0
493	20241210	120000	40523655	4875	4875	4875	4875	0
494	20241210	115900	40523655	4875	4875	4875	4875	0
495	20241210	115800	40523655	4875	4875	4875	4875	0
496	20241210	115700	40523655	4875	4875	4875	4875	0
497	20241210	115600	40523655	4875	4875	4875	4875	0
498	20241210	115500	40523655	4875	4875	4875	4875	0
499	20241210	115400	40523655	4875	4875	4875	4875	0
500	20241210	115300	40523655	4875	4875	4875	4875	0
501	20241210	115200	40523655	4875	4870	4875	4870	1000
502	20241210	115100	35648665	4815	4815	4815	4815	2
503	20241210	115000	35639035	4875	4875	4875	4875	0
504	20241210	114900	35639035	4875	4875	4875	4875	0
505	20241210	114800	35639035	4875	4875	4875	4875	2
506	20241210	114700	35629285	4875	4875	4875	4875	0
507	20241210	114600	35629285	4875	4875	4875	4875	0
508	20241210	114500	35629285	4875	4875	4875	4875	0
509	20241210	114400	35629285	4875	4865	4875	4800	203
510	20241210	114300	34641325	4865	4865	4865	4865	0
511	20241210	114200	34641325	4865	4865	4865	4865	0
512	20241210	114100	34641325	4865	4865	4865	4865	0
513	20241210	114000	34641325	4865	4865	4865	4865	2
514	20241210	113900	34631595	4865	4865	4865	4865	0
515	20241210	113800	34631595	4865	4865	4865	4865	0
516	20241210	113700	34631595	4865	4865	4865	4865	0
517	20241210	113600	34631595	4865	4865	4865	4865	0
518	20241210	113500	34631595	4865	4865	4865	4865	0
519	20241210	113400	34631595	4865	4865	4865	4865	0
520	20241210	113300	34631595	4865	4865	4865	4865	1
521	20241210	113200	34626730	4860	4860	4860	4860	0
522	20241210	113100	34626730	4860	4860	4860	4860	0
523	20241210	113000	34626730	4860	4860	4860	4860	0
524	20241210	112900	34626730	4860	4860	4860	4860	0
525	20241210	112800	34626730	4860	4860	4860	4860	0
526	20241210	112700	34626730	4860	4860	4860	4860	0
527	20241210	112600	34626730	4860	4800	4860	4800	5
528	20241210	112500	34602560	4860	4860	4860	4860	0
529	20241210	112400	34602560	4860	4860	4860	4860	1
530	20241210	112300	34597700	4855	4800	4855	4800	2
531	20241210	112200	34588045	4860	4860	4860	4860	0
532	20241210	112100	34588045	4860	4860	4860	4860	0
533	20241210	112000	34588045	4860	4825	4860	4825	55
534	20241210	111900	34321975	4800	4800	4800	4800	488
535	20241210	111800	31979575	4810	4810	4810	4810	188
536	20241210	111700	31075295	4835	4835	4835	4835	0
537	20241210	111600	31075295	4835	4835	4835	4835	0
538	20241210	111500	31075295	4835	4835	4835	4835	0
539	20241210	111400	31075295	4835	4835	4835	4835	0
540	20241210	111300	31075295	4835	4835	4835	4835	0
541	20241210	111200	31075295	4835	4835	4835	4835	0
542	20241210	111100	31075295	4835	4835	4835	4835	0
543	20241210	111000	31075295	4835	4835	4835	4835	0
544	20241210	110900	31075295	4835	4835	4835	4835	0
545	20241210	110800	31075295	4835	4835	4835	4835	0
546	20241210	110700	31075295	4835	4835	4835	4835	0
547	20241210	110600	31075295	4835	4835	4835	4835	1
548	20241210	110500	31070460	4805	4815	4815	4805	744
549	20241210	110400	27495315	4860	4860	4860	4860	0
550	20241210	110300	27495315	4860	4860	4860	4860	0
551	20241210	110200	27495315	4860	4860	4860	4860	0
552	20241210	110100	27495315	4860	4860	4860	4860	0
553	20241210	110000	27495315	4860	4860	4860	4860	0
554	20241210	105900	27495315	4860	4860	4860	4860	0
555	20241210	105800	27495315	4860	4860	4860	4860	0
556	20241210	105700	27495315	4860	4860	4860	4860	0
557	20241210	105600	27495315	4860	4860	4860	4860	0
558	20241210	105500	27495315	4860	4825	4860	4825	27
559	20241210	105400	27365005	4800	4800	4800	4800	0
560	20241210	105300	27365005	4800	4800	4800	4800	4
561	20241210	105200	27345805	4800	4800	4800	4800	0
562	20241210	105100	27345805	4800	4800	4800	4800	0
563	20241210	105000	27345805	4800	4795	4800	4795	11
564	20241210	104900	27293055	4825	4825	4825	4825	0
565	20241210	104800	27293055	4825	4825	4825	4825	0
566	20241210	104700	27293055	4825	4825	4825	4825	0
567	20241210	104600	27293055	4825	4790	4825	4790	2
568	20241210	104500	27283440	4825	4825	4825	4825	0
569	20241210	104400	27283440	4825	4800	4825	4800	101
570	20241210	104300	26798615	4805	4810	4825	4805	407
571	20241210	104200	24841855	4815	4825	4825	4815	81
572	20241210	104100	24451830	4815	4815	4815	4815	11
573	20241210	104000	24398865	4850	4850	4850	4850	0
574	20241210	103900	24398865	4850	4850	4850	4850	0
575	20241210	103800	24398865	4850	4850	4850	4850	5
576	20241210	103700	24374615	4875	4875	4875	4875	0
577	20241210	103600	24374615	4875	4875	4875	4875	0
578	20241210	103500	24374615	4875	4855	4875	4855	15
579	20241210	103400	24301715	4825	4825	4825	4825	40
580	20241210	103300	24108715	4875	4875	4875	4875	0
581	20241210	103200	24108715	4875	4875	4875	4875	0
582	20241210	103100	24108715	4875	4875	4875	4875	0
583	20241210	103000	24108715	4875	4875	4875	4875	0
584	20241210	102900	24108715	4875	4875	4875	4875	0
585	20241210	102800	24108715	4875	4875	4875	4875	0
586	20241210	102700	24108715	4875	4875	4875	4875	0
587	20241210	102600	24108715	4875	4875	4875	4875	0
588	20241210	102500	24108715	4875	4875	4875	4875	0
589	20241210	102400	24108715	4875	4875	4875	4875	0
590	20241210	102300	24108715	4875	4875	4875	4875	0
591	20241210	102200	24108715	4875	4875	4875	4875	0
592	20241210	102100	24108715	4875	4875	4875	4875	0
593	20241210	102000	24108715	4875	4875	4875	4875	0
594	20241210	101900	24108715	4875	4875	4875	4875	1
595	20241210	101800	24103840	4875	4875	4875	4875	0
596	20241210	101700	24103840	4875	4875	4875	4875	0
597	20241210	101600	24103840	4875	4875	4875	4875	0
598	20241210	101500	24103840	4875	4875	4875	4875	0
599	20241210	101400	24103840	4875	4875	4875	4875	0
600	20241210	101300	24103840	4875	4875	4875	4875	0
601	20241210	101200	24103840	4875	4875	4875	4875	1
602	20241210	101100	24098965	4875	4875	4875	4875	0
603	20241210	101000	24098965	4875	4875	4875	4875	0
604	20241210	100900	24098965	4875	4865	4875	4865	22
605	20241210	100800	23991915	4890	4890	4890	4890	0
606	20241210	100700	23991915	4890	4890	4890	4890	0
607	20241210	100600	23991915	4890	4890	4890	4890	0
608	20241210	100500	23991915	4890	4890	4890	4890	0
609	20241210	100400	23991915	4890	4890	4890	4890	0
610	20241210	100300	23991915	4890	4890	4890	4890	0
611	20241210	100200	23991915	4890	4880	4890	4880	65
612	20241210	100100	23674275	4885	4880	4885	4820	35
613	20241210	100000	23503860	4890	4875	4890	4875	50
614	20241210	095900	23260095	4875	4870	4875	4870	50
615	20241210	095800	23016590	4870	4850	4870	4850	41
616	20241210	095700	22817715	4850	4850	4850	4850	0
617	20241210	095600	22817715	4850	4850	4850	4850	11
618	20241210	095500	22764365	4850	4850	4850	4850	0
619	20241210	095400	22764365	4850	4850	4850	4850	0
620	20241210	095300	22764365	4850	4850	4850	4850	1
621	20241210	095200	22759515	4810	4865	4865	4810	9
622	20241210	095100	22716170	4810	4810	4810	4810	600
623	20241210	095000	19830170	4900	4900	4900	4900	0
624	20241210	094900	19830170	4900	4900	4900	4900	0
625	20241210	094800	19830170	4900	4845	4900	4845	113
626	20241210	094700	19282080	4825	4825	4825	4825	225
627	20241210	094600	18196455	4825	4825	4825	4825	16
628	20241210	094500	18119255	4825	4820	4825	4820	220
629	20241210	094400	17058745	4820	4805	4820	4805	250
630	20241210	094300	15856635	4805	4805	4805	4805	1
631	20241210	094200	15851830	4805	4805	4805	4805	0
632	20241210	094100	15851830	4805	4805	4805	4805	0
633	20241210	094000	15851830	4805	4805	4805	4805	0
634	20241210	093900	15851830	4805	4805	4805	4805	0
635	20241210	093800	15851830	4805	4805	4805	4805	11
636	20241210	093700	15798975	4810	4805	4810	4805	41
637	20241210	093600	15601915	4725	4805	4805	4725	2
638	20241210	093500	15592385	4750	4750	4750	4750	0
639	20241210	093400	15592385	4750	4750	4750	4750	0
640	20241210	093300	15592385	4750	4750	4750	4750	7
641	20241210	093200	15559135	4760	4765	4765	4760	21
642	20241210	093100	15459155	4805	4805	4805	4805	5
643	20241210	093000	15435130	4805	4805	4805	4805	0
644	20241210	092900	15435130	4805	4760	4805	4750	1198
645	20241210	092800	9743970	4760	4765	4765	4760	5
646	20241210	092700	9720155	4770	4770	4770	4770	0
647	20241210	092600	9720155	4770	4770	4770	4770	21
648	20241210	092500	9619985	4820	4820	4820	4820	0
649	20241210	092400	9619985	4820	4820	4820	4820	0
650	20241210	092300	9619985	4820	4820	4820	4820	0
651	20241210	092200	9619985	4820	4820	4820	4820	0
652	20241210	092100	9619985	4820	4815	4820	4750	32
653	20241210	092000	9466825	4730	4810	4820	4730	54
654	20241210	091900	9210685	4710	4710	4710	4710	10
655	20241210	091800	9163585	4815	4815	4815	4815	0
656	20241210	091700	9163585	4815	4780	4815	4680	403
657	20241210	091600	7258220	4825	4825	4825	4825	0
658	20241210	091500	7258220	4825	4825	4825	4825	0
659	20241210	091400	7258220	4825	4825	4825	4825	0
660	20241210	091300	7258220	4825	4825	4825	4825	0
661	20241210	091200	7258220	4825	4825	4825	4825	0
662	20241210	091100	7258220	4825	4775	4825	4775	171
663	20241210	091000	6439295	4775	4775	4775	4775	0
664	20241210	090900	6439295	4775	4775	4775	4775	0
665	20241210	090800	6439295	4775	4770	4775	4770	91
666	20241210	090700	6005020	4770	4755	4770	4680	331
667	20241210	090600	4431070	4680	4680	4680	4680	1
668	20241210	090500	4426390	4740	4740	4740	4685	20
669	20241210	090400	4332030	4730	4730	4730	4730	0
670	20241210	090300	4332030	4730	4730	4730	4730	23
671	20241210	090200	4223240	4705	4705	4705	4705	22
672	20241210	090100	4119730	4680	4680	4680	4680	560
673	20241210	090000	1498930	4620	4620	4670	4620	324