KissMeData/338100/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211500	98140345	4150	4150	4150	4150	75
3	20241213	211400	98140345	4150	4150	4150	4150	0
4	20241213	211300	98140345	4150	4150	4150	4150	0
5	20241213	211200	98140345	4150	4150	4150	4150	0
6	20241213	211100	98140345	4150	4150	4150	4150	0
7	20241213	211000	98140345	4150	4150	4150	4150	0
8	20241213	210900	98140345	4150	4150	4150	4150	0
9	20241213	210800	98140345	4150	4150	4150	4150	0
10	20241213	210700	98140345	4150	4150	4150	4150	0
11	20241213	210600	98140345	4150	4150	4150	4150	0
12	20241213	210500	98140345	4150	4150	4150	4150	0
13	20241213	210400	98140345	4150	4150	4150	4150	0
14	20241213	210300	98140345	4150	4150	4150	4150	0
15	20241213	210200	98140345	4150	4150	4150	4150	0
16	20241213	210100	98140345	4150	4150	4150	4150	0
17	20241213	210000	98140345	4150	4150	4150	4150	0
18	20241213	205900	98140345	4150	4150	4150	4150	0
19	20241213	205800	98140345	4150	4150	4150	4150	0
20	20241213	205700	98140345	4150	4150	4150	4150	0
21	20241213	205600	98140345	4150	4150	4150	4150	0
22	20241213	205500	98140345	4150	4150	4150	4150	0
23	20241213	205400	98140345	4150	4150	4150	4150	0
24	20241213	205300	98140345	4150	4150	4150	4150	0
25	20241213	205200	98140345	4150	4150	4150	4150	0
26	20241213	205100	98140345	4150	4150	4150	4150	0
27	20241213	205000	98140345	4150	4150	4150	4150	0
28	20241213	204900	98140345	4150	4150	4150	4150	0
29	20241213	204800	98140345	4150	4150	4150	4150	0
30	20241213	204700	98140345	4150	4150	4150	4150	0
31	20241213	204600	98140345	4150	4150	4150	4150	0
32	20241213	204500	98140345	4150	4150	4150	4150	75
33	20241213	204400	98140345	4150	4150	4150	4150	0
34	20241213	204300	98140345	4150	4150	4150	4150	0
35	20241213	204200	98140345	4150	4150	4150	4150	0
36	20241213	204100	98140345	4150	4150	4150	4150	0
37	20241213	204000	98140345	4150	4150	4150	4150	0
38	20241213	203900	98140345	4150	4150	4150	4150	0
39	20241213	203800	98140345	4150	4150	4150	4150	0
40	20241213	203700	98140345	4150	4150	4150	4150	0
41	20241213	203600	98140345	4150	4150	4150	4150	0
42	20241213	203500	98140345	4150	4150	4150	4150	0
43	20241213	203400	98140345	4150	4150	4150	4150	0
44	20241213	203300	98140345	4150	4150	4150	4150	0
45	20241213	203200	98140345	4150	4150	4150	4150	0
46	20241213	203100	98140345	4150	4150	4150	4150	0
47	20241213	203000	98140345	4150	4150	4150	4150	0
48	20241213	202900	98140345	4150	4150	4150	4150	0
49	20241213	202800	98140345	4150	4150	4150	4150	0
50	20241213	202700	98140345	4150	4150	4150	4150	0
51	20241213	202600	98140345	4150	4150	4150	4150	0
52	20241213	202500	98140345	4150	4150	4150	4150	0
53	20241213	202400	98140345	4150	4150	4150	4150	0
54	20241213	202300	98140345	4150	4150	4150	4150	0
55	20241213	202200	98140345	4150	4150	4150	4150	0
56	20241213	202100	98140345	4150	4150	4150	4150	0
57	20241213	202000	98140345	4150	4150	4150	4150	0
58	20241213	201900	98140345	4150	4150	4150	4150	0
59	20241213	201800	98140345	4150	4150	4150	4150	0
60	20241213	201700	98140345	4150	4150	4150	4150	0
61	20241213	201600	98140345	4150	4150	4150	4150	0
62	20241213	201500	98140345	4150	4150	4150	4150	75
63	20241213	201400	98140345	4150	4150	4150	4150	0
64	20241213	201300	98140345	4150	4150	4150	4150	0
65	20241213	201200	98140345	4150	4150	4150	4150	0
66	20241213	201100	98140345	4150	4150	4150	4150	0
67	20241213	201000	98140345	4150	4150	4150	4150	0
68	20241213	200900	98140345	4150	4150	4150	4150	0
69	20241213	200800	98140345	4150	4150	4150	4150	0
70	20241213	200700	98140345	4150	4150	4150	4150	0
71	20241213	200600	98140345	4150	4150	4150	4150	0
72	20241213	200500	98140345	4150	4150	4150	4150	0
73	20241213	200400	98140345	4150	4150	4150	4150	0
74	20241213	200300	98140345	4150	4150	4150	4150	0
75	20241213	200200	98140345	4150	4150	4150	4150	0
76	20241213	200100	98140345	4150	4150	4150	4150	0
77	20241213	200000	98140345	4150	4150	4150	4150	0
78	20241213	195900	98140345	4150	4150	4150	4150	0
79	20241213	195800	98140345	4150	4150	4150	4150	0
80	20241213	195700	98140345	4150	4150	4150	4150	0
81	20241213	195600	98140345	4150	4150	4150	4150	0
82	20241213	195500	98140345	4150	4150	4150	4150	0
83	20241213	195400	98140345	4150	4150	4150	4150	0
84	20241213	195300	98140345	4150	4150	4150	4150	0
85	20241213	195200	98140345	4150	4150	4150	4150	0
86	20241213	195100	98140345	4150	4150	4150	4150	0
87	20241213	195000	98140345	4150	4150	4150	4150	0
88	20241213	194900	98140345	4150	4150	4150	4150	0
89	20241213	194800	98140345	4150	4150	4150	4150	0
90	20241213	194700	98140345	4150	4150	4150	4150	0
91	20241213	194600	98140345	4150	4150	4150	4150	0
92	20241213	194500	98140345	4150	4150	4150	4150	75
93	20241213	194400	98140345	4150	4150	4150	4150	0
94	20241213	194300	98140345	4150	4150	4150	4150	0
95	20241213	194200	98140345	4150	4150	4150	4150	0
96	20241213	194100	98140345	4150	4150	4150	4150	0
97	20241213	194000	98140345	4150	4150	4150	4150	0
98	20241213	193900	98140345	4150	4150	4150	4150	0
99	20241213	193800	98140345	4150	4150	4150	4150	0
100	20241213	193700	98140345	4150	4150	4150	4150	0
101	20241213	193600	98140345	4150	4150	4150	4150	0
102	20241213	193500	98140345	4150	4150	4150	4150	0
103	20241213	193400	98140345	4150	4150	4150	4150	0
104	20241213	193300	98140345	4150	4150	4150	4150	0
105	20241213	193200	98140345	4150	4150	4150	4150	0
106	20241213	193100	98140345	4150	4150	4150	4150	0
107	20241213	193000	98140345	4150	4150	4150	4150	0
108	20241213	192900	98140345	4150	4150	4150	4150	0
109	20241213	192800	98140345	4150	4150	4150	4150	0
110	20241213	192700	98140345	4150	4150	4150	4150	0
111	20241213	192600	98140345	4150	4150	4150	4150	0
112	20241213	192500	98140345	4150	4150	4150	4150	0
113	20241213	192400	98140345	4150	4150	4150	4150	0
114	20241213	192300	98140345	4150	4150	4150	4150	0
115	20241213	192200	98140345	4150	4150	4150	4150	0
116	20241213	192100	98140345	4150	4150	4150	4150	0
117	20241213	192000	98140345	4150	4150	4150	4150	0
118	20241213	191900	98140345	4150	4150	4150	4150	0
119	20241213	191800	98140345	4150	4150	4150	4150	0
120	20241213	191700	98140345	4150	4150	4150	4150	0
121	20241213	191600	98140345	4150	4150	4150	4150	0
122	20241213	191500	98140345	4150	4150	4150	4150	75
123	20241213	191400	98140345	4150	4150	4150	4150	0
124	20241213	191300	98140345	4150	4150	4150	4150	0
125	20241213	191200	98140345	4150	4150	4150	4150	0
126	20241213	191100	98140345	4150	4150	4150	4150	0
127	20241213	191000	98140345	4150	4150	4150	4150	0
128	20241213	190900	98140345	4150	4150	4150	4150	0
129	20241213	190800	98140345	4150	4150	4150	4150	0
130	20241213	190700	98140345	4150	4150	4150	4150	0
131	20241213	190600	98140345	4150	4150	4150	4150	0
132	20241213	190500	98140345	4150	4150	4150	4150	0
133	20241213	190400	98140345	4150	4150	4150	4150	0
134	20241213	190300	98140345	4150	4150	4150	4150	0
135	20241213	190200	98140345	4150	4150	4150	4150	0
136	20241213	190100	98140345	4150	4150	4150	4150	0
137	20241213	190000	98140345	4150	4150	4150	4150	0
138	20241213	185900	98140345	4150	4150	4150	4150	0
139	20241213	185800	98140345	4150	4150	4150	4150	0
140	20241213	185700	98140345	4150	4150	4150	4150	0
141	20241213	185600	98140345	4150	4150	4150	4150	0
142	20241213	185500	98140345	4150	4150	4150	4150	0
143	20241213	185400	98140345	4150	4150	4150	4150	0
144	20241213	185300	98140345	4150	4150	4150	4150	0
145	20241213	185200	98140345	4150	4150	4150	4150	0
146	20241213	185100	98140345	4150	4150	4150	4150	0
147	20241213	185000	98140345	4150	4150	4150	4150	0
148	20241213	184900	98140345	4150	4150	4150	4150	0
149	20241213	184800	98140345	4150	4150	4150	4150	0
150	20241213	184700	98140345	4150	4150	4150	4150	0
151	20241213	184600	98140345	4150	4150	4150	4150	0
152	20241213	184500	98140345	4150	4150	4150	4150	75
153	20241213	184400	98140345	4150	4150	4150	4150	0
154	20241213	184300	98140345	4150	4150	4150	4150	0
155	20241213	184200	98140345	4150	4150	4150	4150	0
156	20241213	184100	98140345	4150	4150	4150	4150	0
157	20241213	184000	98140345	4150	4150	4150	4150	0
158	20241213	183900	98140345	4150	4150	4150	4150	0
159	20241213	183800	98140345	4150	4150	4150	4150	0
160	20241213	183700	98140345	4150	4150	4150	4150	0
161	20241213	183600	98140345	4150	4150	4150	4150	0
162	20241213	183500	98140345	4150	4150	4150	4150	0
163	20241213	183400	98140345	4150	4150	4150	4150	0
164	20241213	183300	98140345	4150	4150	4150	4150	0
165	20241213	183200	98140345	4150	4150	4150	4150	0
166	20241213	183100	98140345	4150	4150	4150	4150	0
167	20241213	183000	98140345	4150	4150	4150	4150	0
168	20241213	182900	98140345	4150	4150	4150	4150	0
169	20241213	182800	98140345	4150	4150	4150	4150	0
170	20241213	182700	98140345	4150	4150	4150	4150	0
171	20241213	182600	98140345	4150	4150	4150	4150	0
172	20241213	182500	98140345	4150	4150	4150	4150	0
173	20241213	182400	98140345	4150	4150	4150	4150	0
174	20241213	182300	98140345	4150	4150	4150	4150	0
175	20241213	182200	98140345	4150	4150	4150	4150	0
176	20241213	182100	98140345	4150	4150	4150	4150	0
177	20241213	182000	98140345	4150	4150	4150	4150	0
178	20241213	181900	98140345	4150	4150	4150	4150	0
179	20241213	181800	98140345	4150	4150	4150	4150	0
180	20241213	181700	98140345	4150	4150	4150	4150	0
181	20241213	181600	98140345	4150	4150	4150	4150	0
182	20241213	181500	98140345	4150	4150	4150	4150	75
183	20241213	181400	98140345	4150	4150	4150	4150	0
184	20241213	181300	98140345	4150	4150	4150	4150	0
185	20241213	181200	98140345	4150	4150	4150	4150	0
186	20241213	181100	98140345	4150	4150	4150	4150	0
187	20241213	181000	98140345	4150	4150	4150	4150	0
188	20241213	180900	98140345	4150	4150	4150	4150	0
189	20241213	180800	98140345	4150	4150	4150	4150	0
190	20241213	180700	98140345	4150	4150	4150	4150	0
191	20241213	180600	98140345	4150	4150	4150	4150	0
192	20241213	180500	98140345	4150	4150	4150	4150	0
193	20241213	180400	98140345	4150	4150	4150	4150	0
194	20241213	180300	98140345	4150	4150	4150	4150	0
195	20241213	180200	98140345	4150	4150	4150	4150	0
196	20241213	180100	98140345	4150	4150	4150	4150	0
197	20241213	180000	98140345	4150	4150	4150	4150	0
198	20241213	175900	98140345	4150	4150	4150	4150	0
199	20241213	175800	98140345	4150	4150	4150	4150	0
200	20241213	175700	98140345	4150	4150	4150	4150	0
201	20241213	175600	98140345	4150	4150	4150	4150	0
202	20241213	175500	98140345	4150	4150	4150	4150	0
203	20241213	175400	98140345	4150	4150	4150	4150	0
204	20241213	175300	98140345	4150	4150	4150	4150	0
205	20241213	175200	98140345	4150	4150	4150	4150	0
206	20241213	175100	98140345	4150	4150	4150	4150	0
207	20241213	175000	98140345	4150	4150	4150	4150	0
208	20241213	174900	98140345	4150	4150	4150	4150	0
209	20241213	174800	98140345	4150	4150	4150	4150	0
210	20241213	174700	98140345	4150	4150	4150	4150	0
211	20241213	174600	98140345	4150	4150	4150	4150	0
212	20241213	174500	98140345	4150	4150	4150	4150	75
213	20241213	174400	98140345	4150	4150	4150	4150	0
214	20241213	174300	98140345	4150	4150	4150	4150	0
215	20241213	174200	98140345	4150	4150	4150	4150	0
216	20241213	174100	98140345	4150	4150	4150	4150	0
217	20241213	174000	98140345	4150	4150	4150	4150	0
218	20241213	173900	98140345	4150	4150	4150	4150	0
219	20241213	173800	98140345	4150	4150	4150	4150	0
220	20241213	173700	98140345	4150	4150	4150	4150	0
221	20241213	173600	98140345	4150	4150	4150	4150	0
222	20241213	173500	98140345	4150	4150	4150	4150	0
223	20241213	173400	98140345	4150	4150	4150	4150	0
224	20241213	173300	98140345	4150	4150	4150	4150	0
225	20241213	173200	98140345	4150	4150	4150	4150	0
226	20241213	173100	98140345	4150	4150	4150	4150	0
227	20241213	173000	98140345	4150	4150	4150	4150	0
228	20241213	172900	98140345	4150	4150	4150	4150	0
229	20241213	172800	98140345	4150	4150	4150	4150	0
230	20241213	172700	98140345	4150	4150	4150	4150	0
231	20241213	172600	98140345	4150	4150	4150	4150	0
232	20241213	172500	98140345	4150	4150	4150	4150	0
233	20241213	172400	98140345	4150	4150	4150	4150	0
234	20241213	172300	98140345	4150	4150	4150	4150	0
235	20241213	172200	98140345	4150	4150	4150	4150	0
236	20241213	172100	98140345	4150	4150	4150	4150	0
237	20241213	172000	98140345	4150	4150	4150	4150	0
238	20241213	171900	98140345	4150	4150	4150	4150	0
239	20241213	171800	98140345	4150	4150	4150	4150	0
240	20241213	171700	98140345	4150	4150	4150	4150	0
241	20241213	171600	98140345	4150	4150	4150	4150	0
242	20241213	171500	98140345	4150	4150	4150	4150	75
243	20241213	171400	98140345	4150	4150	4150	4150	0
244	20241213	171300	98140345	4150	4150	4150	4150	0
245	20241213	171200	98140345	4150	4150	4150	4150	0
246	20241213	171100	98140345	4150	4150	4150	4150	0
247	20241213	171000	98140345	4150	4150	4150	4150	0
248	20241213	170900	98140345	4150	4150	4150	4150	0
249	20241213	170800	98140345	4150	4150	4150	4150	0
250	20241213	170700	98140345	4150	4150	4150	4150	0
251	20241213	170600	98140345	4150	4150	4150	4150	0
252	20241213	170500	98140345	4150	4150	4150	4150	0
253	20241213	170400	98140345	4150	4150	4150	4150	0
254	20241213	170300	98140345	4150	4150	4150	4150	0
255	20241213	170200	98140345	4150	4150	4150	4150	0
256	20241213	170100	98140345	4150	4150	4150	4150	0
257	20241213	170000	98140345	4150	4150	4150	4150	0
258	20241213	165900	98140345	4150	4150	4150	4150	0
259	20241213	165800	98140345	4150	4150	4150	4150	0
260	20241213	165700	98140345	4150	4150	4150	4150	0
261	20241213	165600	98140345	4150	4150	4150	4150	0
262	20241213	165500	98140345	4150	4150	4150	4150	0
263	20241213	165400	98140345	4150	4150	4150	4150	0
264	20241213	165300	98140345	4150	4150	4150	4150	0
265	20241213	165200	98140345	4150	4150	4150	4150	0
266	20241213	165100	98140345	4150	4150	4150	4150	0
267	20241213	165000	98140345	4150	4150	4150	4150	0
268	20241213	164900	98140345	4150	4150	4150	4150	0
269	20241213	164800	98140345	4150	4150	4150	4150	0
270	20241213	164700	98140345	4150	4150	4150	4150	0
271	20241213	164600	98140345	4150	4150	4150	4150	0
272	20241213	164500	98140345	4150	4150	4150	4150	75
273	20241213	164400	98140345	4150	4150	4150	4150	0
274	20241213	164300	98140345	4150	4150	4150	4150	0
275	20241213	164200	98140345	4150	4150	4150	4150	0
276	20241213	164100	98140345	4150	4150	4150	4150	0
277	20241213	164000	98140345	4150	4150	4150	4150	0
278	20241213	163900	98140345	4150	4150	4150	4150	0
279	20241213	163800	98140345	4150	4150	4150	4150	0
280	20241213	163700	98140345	4150	4150	4150	4150	0
281	20241213	163600	98140345	4150	4150	4150	4150	0
282	20241213	163500	98140345	4150	4150	4150	4150	0
283	20241213	163400	98140345	4150	4150	4150	4150	0
284	20241213	163300	98140345	4150	4150	4150	4150	0
285	20241213	163200	98140345	4150	4150	4150	4150	0
286	20241213	163100	98140345	4150	4150	4150	4150	0
287	20241213	163000	98140345	4150	4150	4150	4150	0
288	20241213	162900	98140345	4150	4150	4150	4150	0
289	20241213	162800	98140345	4150	4150	4150	4150	0
290	20241213	162700	98140345	4150	4150	4150	4150	0
291	20241213	162600	98140345	4150	4150	4150	4150	0
292	20241213	162500	98140345	4150	4150	4150	4150	0
293	20241213	162400	98140345	4150	4150	4150	4150	0
294	20241213	162300	98140345	4150	4150	4150	4150	0
295	20241213	162200	98140345	4150	4150	4150	4150	0
296	20241213	162100	98140345	4150	4150	4150	4150	0
297	20241213	162000	98140345	4150	4150	4150	4150	0
298	20241213	161900	98140345	4150	4150	4150	4150	0
299	20241213	161800	98140345	4150	4150	4150	4150	0
300	20241213	161700	98140345	4150	4150	4150	4150	0
301	20241213	161600	98140345	4150	4150	4150	4150	0
302	20241213	161500	98140345	4150	4150	4150	4150	75
303	20241213	161400	98140345	4150	4150	4150	4150	0
304	20241213	161300	98140345	4150	4150	4150	4150	0
305	20241213	161200	98140345	4150	4150	4150	4150	0
306	20241213	161100	98140345	4150	4150	4150	4150	0
307	20241213	161000	98140345	4150	4150	4150	4150	0
308	20241213	160900	98140345	4150	4150	4150	4150	0
309	20241213	160800	98140345	4150	4150	4150	4150	0
310	20241213	160700	98140345	4150	4150	4150	4150	0
311	20241213	160600	98140345	4150	4150	4150	4150	0
312	20241213	160500	98140345	4150	4150	4150	4150	0
313	20241213	160400	98140345	4150	4150	4150	4150	0
314	20241213	160300	98140345	4150	4150	4150	4150	0
315	20241213	160200	98140345	4150	4150	4150	4150	0
316	20241213	160100	98140345	4150	4150	4150	4150	0
317	20241213	160000	98140345	4150	4150	4150	4150	0
318	20241213	155900	98140345	4150	4150	4150	4150	0
319	20241213	155800	98140345	4150	4150	4150	4150	0
320	20241213	155700	98140345	4150	4150	4150	4150	0
321	20241213	155600	98140345	4150	4150	4150	4150	0
322	20241213	155500	98140345	4150	4150	4150	4150	0
323	20241213	155400	98140345	4150	4150	4150	4150	0
324	20241213	155300	98140345	4150	4150	4150	4150	0
325	20241213	155200	98140345	4150	4150	4150	4150	0
326	20241213	155100	98140345	4150	4150	4150	4150	0
327	20241213	155000	98140345	4150	4150	4150	4150	0
328	20241213	154900	98140345	4150	4150	4150	4150	0
329	20241213	154800	98140345	4150	4150	4150	4150	0
330	20241213	154700	98140345	4150	4150	4150	4150	0
331	20241213	154600	98140345	4150	4150	4150	4150	0
332	20241213	154500	98140345	4150	4150	4150	4150	75
333	20241213	154400	98140345	4150	4150	4150	4150	0
334	20241213	154300	98140345	4150	4150	4150	4150	0
335	20241213	154200	98140345	4150	4150	4150	4150	0
336	20241213	154100	98140345	4150	4150	4150	4150	0
337	20241213	154000	98140345	4150	4150	4150	4150	0
338	20241213	153900	98140345	4150	4150	4150	4150	0
339	20241213	153800	98140345	4150	4150	4150	4150	0
340	20241213	153700	98140345	4150	4150	4150	4150	0
341	20241213	153600	98140345	4150	4150	4150	4150	0
342	20241213	153500	98140345	4150	4150	4150	4150	0
343	20241213	153400	98140345	4150	4150	4150	4150	0
344	20241213	153300	98140345	4150	4150	4150	4150	0
345	20241213	153200	98140345	4150	4150	4150	4150	0
346	20241213	153100	98140345	4150	4150	4150	4150	0
347	20241213	153000	98140345	4150	4150	4150	4150	75
348	20241213	152900	97829095	4130	4130	4130	4130	0
349	20241213	152800	97829095	4130	4130	4130	4130	0
350	20241213	152700	97829095	4130	4130	4130	4130	0
351	20241213	152600	97829095	4130	4130	4130	4130	0
352	20241213	152500	97829095	4130	4130	4130	4130	0
353	20241213	152400	97829095	4130	4130	4130	4130	0
354	20241213	152300	97829095	4130	4130	4130	4130	0
355	20241213	152200	97829095	4130	4130	4130	4130	0
356	20241213	152100	97829095	4130	4130	4130	4130	0
357	20241213	152000	97829095	4130	4130	4130	4130	0
358	20241213	151900	97829095	4130	4130	4130	4130	0
359	20241213	151800	97829095	4130	4130	4130	4130	0
360	20241213	151700	97829095	4130	4120	4130	4120	127
361	20241213	151600	97305535	4120	4120	4130	4120	110
362	20241213	151500	96851775	4120	4125	4130	4120	74
363	20241213	151400	96546605	4120	4120	4120	4120	133
364	20241213	151300	95998645	4125	4120	4125	4120	19
365	20241213	151200	95920360	4120	4120	4120	4120	83
366	20241213	151100	95578400	4120	4120	4120	4120	84
367	20241213	151000	95232320	4120	4120	4120	4120	91
368	20241213	150900	94857400	4120	4120	4120	4120	18
369	20241213	150800	94783240	4120	4120	4120	4120	91
370	20241213	150700	94408320	4120	4125	4125	4120	105
371	20241213	150600	93975570	4120	4120	4120	4120	35
372	20241213	150500	93831370	4125	4125	4125	4125	53
373	20241213	150400	93612745	4125	4125	4125	4125	84
374	20241213	150300	93266245	4125	4125	4125	4125	113
375	20241213	150200	92800120	4125	4125	4125	4125	0
376	20241213	150100	92800120	4125	4130	4130	4125	86
377	20241213	150000	92445210	4125	4125	4125	4125	89
378	20241213	145900	92078085	4125	4125	4125	4125	0
379	20241213	145800	92078085	4125	4125	4125	4125	82
380	20241213	145700	91739835	4125	4125	4130	4125	90
381	20241213	145600	91368570	4125	4125	4125	4125	90
382	20241213	145500	90997320	4125	4125	4125	4125	20
383	20241213	145400	90914820	4125	4125	4125	4125	88
384	20241213	145300	90551820	4125	4125	4125	4125	91
385	20241213	145200	90176445	4125	4125	4125	4125	85
386	20241213	145100	89825820	4125	4125	4125	4125	18
387	20241213	145000	89751570	4125	4125	4125	4125	115
388	20241213	144900	89277195	4125	4130	4130	4125	82
389	20241213	144800	88938875	4130	4130	4130	4130	322
390	20241213	144700	87609015	4135	4135	4135	4135	22
391	20241213	144600	87518045	4135	4135	4135	4135	32
392	20241213	144500	87385725	4135	4135	4135	4135	28
393	20241213	144400	87269945	4135	4125	4135	4125	194
394	20241213	144300	86468440	4125	4130	4130	4125	79
395	20241213	144200	86142410	4130	4130	4130	4130	500
396	20241213	144100	84077410	4130	4130	4130	4130	77
397	20241213	144000	83759400	4130	4130	4130	4130	92
398	20241213	143900	83379440	4130	4130	4130	4130	91
399	20241213	143800	83003610	4130	4130	4130	4130	19
400	20241213	143700	82925140	4130	4130	4130	4130	85
401	20241213	143600	82574090	4130	4130	4130	4130	85
402	20241213	143500	82223040	4130	4130	4130	4130	18
403	20241213	143400	82148700	4130	4130	4130	4130	122
404	20241213	143300	81644840	4130	4130	4130	4130	94
405	20241213	143200	81256620	4130	4130	4130	4130	54
406	20241213	143100	81033600	4135	4130	4135	4130	89
407	20241213	143000	80666025	4130	4130	4130	4130	20
408	20241213	142900	80583425	4130	4130	4130	4130	90
409	20241213	142800	80211725	4135	4130	4135	4130	87
410	20241213	142700	79852410	4130	4130	4130	4130	91
411	20241213	142600	79476580	4130	4130	4130	4130	17
412	20241213	142500	79406370	4130	4130	4130	4130	87
413	20241213	142400	79047060	4130	4130	4130	4130	68
414	20241213	142300	78766220	4130	4130	4130	4130	18
415	20241213	142200	78691880	4130	4130	4130	4130	91
416	20241213	142100	78316050	4130	4130	4130	4130	84
417	20241213	142000	77969130	4130	4130	4130	4130	84
418	20241213	141900	77622210	4130	4130	4130	4130	37
419	20241213	141800	77469400	4130	4130	4130	4130	84
420	20241213	141700	77122480	4130	4130	4130	4130	90
421	20241213	141600	76750780	4130	4135	4135	4130	23
422	20241213	141500	76655755	4135	4135	4135	4135	462
423	20241213	141400	74745385	4155	4130	4155	4130	182
424	20241213	141300	73992595	4130	4130	4130	4130	90
425	20241213	141200	73620895	4130	4130	4130	4130	38
426	20241213	141100	73463955	4130	4135	4135	4130	66
427	20241213	141000	73191310	4130	4130	4130	4130	109
428	20241213	140900	72741140	4130	4135	4135	4130	64
429	20241213	140800	72476600	4135	4135	4135	4135	18
430	20241213	140700	72402170	4135	4135	4135	4135	124
431	20241213	140600	71889430	4135	4135	4135	4135	85
432	20241213	140500	71537955	4135	4135	4135	4135	68
433	20241213	140400	71256775	4135	4135	4135	4135	19
434	20241213	140300	71178210	4135	4135	4135	4135	85
435	20241213	140200	70826735	4135	4135	4135	4135	86
436	20241213	140100	70471125	4135	4135	4135	4135	19
437	20241213	140000	70392560	4135	4135	4135	4135	87
438	20241213	135900	70032815	4135	4135	4135	4135	83
439	20241213	135800	69689610	4135	4135	4135	4135	89
440	20241213	135700	69321595	4135	4135	4135	4135	17
441	20241213	135600	69251300	4135	4135	4135	4135	93
442	20241213	135500	68866745	4135	4135	4135	4135	65
443	20241213	135400	68597970	4135	4135	4135	4135	94
444	20241213	135300	68209280	4135	4135	4135	4135	17
445	20241213	135200	68138985	4135	4135	4135	4135	87
446	20241213	135100	67779240	4135	4135	4135	4135	84
447	20241213	135000	67431900	4135	4135	4135	4135	17
448	20241213	134900	67361605	4135	4135	4135	4135	103
449	20241213	134800	66935700	4135	4140	4140	4135	99
450	20241213	134700	66526200	4140	4140	4140	4140	89
451	20241213	134600	66157740	4140	4140	4140	4140	0
452	20241213	134500	66157740	4140	4140	4140	4140	103
453	20241213	134400	65731320	4140	4145	4145	4140	65
454	20241213	134300	65461945	4145	4145	4145	4145	84
455	20241213	134200	65113765	4145	4145	4145	4145	31
456	20241213	134100	64985270	4145	4145	4145	4145	28
457	20241213	134000	64869210	4145	4145	4145	4145	38
458	20241213	133900	64711700	4145	4145	4145	4145	100
459	20241213	133800	64297200	4145	4145	4145	4145	37
460	20241213	133700	64143835	4145	4145	4145	4145	0
461	20241213	133600	64143835	4145	4145	4145	4145	0
462	20241213	133500	64143835	4145	4145	4145	4145	19
463	20241213	133400	64065080	4145	4145	4145	4145	17
464	20241213	133300	63994615	4145	4145	4145	4145	18
465	20241213	133200	63920005	4145	4145	4145	4145	19
466	20241213	133100	63841250	4145	4145	4145	4145	18
467	20241213	133000	63766640	4145	4145	4145	4145	19
468	20241213	132900	63687885	4145	4145	4145	4145	20
469	20241213	132800	63604985	4150	4150	4150	4150	19
470	20241213	132700	63526135	4150	4145	4150	4145	307
471	20241213	132600	62252180	4145	4145	4145	4145	0
472	20241213	132500	62252180	4145	4145	4145	4145	18
473	20241213	132400	62177570	4145	4145	4145	4145	18
474	20241213	132300	62102960	4150	4140	4150	4140	793
475	20241213	132200	58812760	4140	4135	4140	4135	36
476	20241213	132100	58663815	4140	4140	4140	4140	0
477	20241213	132000	58663815	4140	4135	4140	4135	39
478	20241213	131900	58502455	4140	4140	4140	4140	0
479	20241213	131800	58502455	4140	4140	4140	4140	2149
480	20241213	131700	49605595	4140	4140	4140	4140	0
481	20241213	131600	49605595	4140	4140	4140	4140	0
482	20241213	131500	49605595	4140	4145	4145	4140	51
483	20241213	131400	49394305	4145	4145	4145	4145	5
484	20241213	131300	49373580	4140	4140	4140	4140	0
485	20241213	131200	49373580	4140	4140	4140	4140	38
486	20241213	131100	49216260	4140	4140	4140	4140	20
487	20241213	131000	49133460	4140	4140	4140	4140	0
488	20241213	130900	49133460	4140	4140	4140	4140	37
489	20241213	130800	48980280	4140	4140	4140	4140	17
490	20241213	130700	48909900	4145	4145	4145	4145	0
491	20241213	130600	48909900	4145	4145	4145	4145	0
492	20241213	130500	48909900	4145	4140	4145	4140	39
493	20241213	130400	48748340	4145	4145	4145	4145	0
494	20241213	130300	48748340	4145	4140	4145	4140	35
495	20241213	130200	48603360	4145	4145	4145	4145	0
496	20241213	130100	48603360	4145	4140	4145	4140	34
497	20241213	130000	48462510	4140	4140	4140	4140	0
498	20241213	125900	48462510	4140	4140	4145	4140	321
499	20241213	125800	47133490	4145	4145	4145	4145	0
500	20241213	125700	47133490	4145	4140	4145	4140	32
501	20241213	125600	47000925	4150	4150	4150	4150	1
502	20241213	125500	46996775	4145	4145	4145	4145	0
503	20241213	125400	46996775	4145	4145	4145	4140	518
504	20241213	125300	44849740	4145	4145	4145	4145	19
505	20241213	125200	44770985	4145	4145	4145	4145	17
506	20241213	125100	44700520	4145	4145	4145	4145	19
507	20241213	125000	44621765	4145	4145	4145	4145	17
508	20241213	124900	44551300	4145	4145	4145	4145	19
509	20241213	124800	44472545	4145	4145	4145	4145	17
510	20241213	124700	44402080	4145	4145	4145	4145	0
511	20241213	124600	44402080	4145	4145	4145	4145	20
512	20241213	124500	44319180	4145	4145	4145	4145	17
513	20241213	124400	44248715	4145	4145	4145	4145	72
514	20241213	124300	43950275	4145	4145	4145	4145	480
515	20241213	124200	41960675	4150	4145	4150	4145	200
516	20241213	124100	41130760	4140	4135	4140	4135	38
517	20241213	124000	40973535	4140	4140	4140	4140	0
518	20241213	123900	40973535	4140	4135	4140	4135	34
519	20241213	123800	40832855	4140	4140	4140	4140	0
520	20241213	123700	40832855	4140	4140	4140	4140	0
521	20241213	123600	40832855	4140	4135	4140	4135	36
522	20241213	123500	40683910	4150	4140	4150	4140	300
523	20241213	123400	39439100	4135	4135	4135	4135	20
524	20241213	123300	39356400	4135	4135	4135	4135	0
525	20241213	123200	39356400	4135	4135	4135	4135	34
526	20241213	123100	39215810	4135	4135	4135	4135	19
527	20241213	123000	39137245	4140	4140	4140	4140	9
528	20241213	122900	39099985	4140	4140	4140	4140	22
529	20241213	122800	39008905	4145	4145	4145	4145	9
530	20241213	122700	38971600	4145	4145	4145	4145	19
531	20241213	122600	38892845	4140	4140	4140	4140	0
532	20241213	122500	38892845	4140	4140	4140	4140	36
533	20241213	122400	38743805	4140	4140	4140	4140	0
534	20241213	122300	38743805	4140	4140	4140	4140	34
535	20241213	122200	38603045	4145	4145	4145	4145	0
536	20241213	122100	38603045	4145	4135	4145	4135	21
537	20241213	122000	38516010	4135	4135	4135	4135	36
538	20241213	121900	38367150	4135	4135	4135	4135	18
539	20241213	121800	38292720	4135	4135	4135	4135	0
540	20241213	121700	38292720	4135	4135	4135	4135	0
541	20241213	121600	38292720	4135	4135	4135	4135	38
542	20241213	121500	38135590	4135	4135	4135	4135	18
543	20241213	121400	38061160	4135	4135	4135	4135	0
544	20241213	121300	38061160	4135	4135	4135	4135	33
545	20241213	121200	37924705	4135	4135	4135	4135	20
546	20241213	121100	37842005	4135	4135	4135	4135	0
547	20241213	121000	37842005	4135	4135	4135	4135	37
548	20241213	120900	37689010	4135	4135	4135	4135	0
549	20241213	120800	37689010	4135	4135	4135	4135	17
550	20241213	120700	37618715	4135	4135	4135	4135	0
551	20241213	120600	37618715	4135	4135	4135	4135	37
552	20241213	120500	37465720	4135	4135	4135	4135	18
553	20241213	120400	37391290	4135	4135	4135	4135	0
554	20241213	120300	37391290	4135	4135	4135	4135	44
555	20241213	120200	37209350	4140	4140	4140	4140	8
556	20241213	120100	37176230	4140	4140	4140	4140	0
557	20241213	120000	37176230	4140	4135	4140	4135	38
558	20241213	115900	37019000	4150	4150	4150	4150	0
559	20241213	115800	37019000	4150	4140	4150	4140	121
560	20241213	115700	36517540	4135	4135	4135	4135	17
561	20241213	115600	36447245	4135	4135	4135	4135	17
562	20241213	115500	36376950	4135	4135	4135	4135	39
563	20241213	115400	36215685	4135	4135	4135	4135	18
564	20241213	115300	36141255	4135	4140	4140	4135	68
565	20241213	115200	35859835	4135	4135	4135	4135	19
566	20241213	115100	35781270	4135	4135	4135	4135	20
567	20241213	115000	35698570	4135	4135	4135	4135	21
568	20241213	114900	35611735	4135	4135	4135	4135	18
569	20241213	114800	35537305	4135	4135	4135	4135	17
570	20241213	114700	35467010	4135	4135	4135	4135	0
571	20241213	114600	35467010	4135	4135	4135	4135	20
572	20241213	114500	35384310	4135	4135	4135	4135	521
573	20241213	114400	33229975	4135	4135	4135	4135	0
574	20241213	114300	33229975	4135	4135	4135	4135	19
575	20241213	114200	33151410	4135	4135	4135	4135	18
576	20241213	114100	33076980	4135	4135	4135	4135	20
577	20241213	114000	32994280	4135	4130	4135	4130	28
578	20241213	113900	32878540	4140	4130	4140	4130	36
579	20241213	113800	32729760	4135	4135	4135	4135	0
580	20241213	113700	32729760	4135	4135	4135	4135	26
581	20241213	113600	32622250	4140	4140	4140	4140	10
582	20241213	113500	32580850	4135	4135	4135	4135	19
583	20241213	113400	32502285	4135	4135	4135	4135	0
584	20241213	113300	32502285	4135	4135	4135	4135	55
585	20241213	113200	32274860	4140	4140	4140	4140	1
586	20241213	113100	32270720	4135	4135	4135	4135	0
587	20241213	113000	32270720	4135	4130	4135	4130	38
588	20241213	112900	32113685	4130	4130	4130	4130	19
589	20241213	112800	32035215	4135	4135	4135	4135	0
590	20241213	112700	32035215	4135	4130	4135	4130	36
591	20241213	112600	31886450	4130	4130	4130	4130	19
592	20241213	112500	31807980	4135	4135	4135	4135	0
593	20241213	112400	31807980	4135	4135	4135	4135	0
594	20241213	112300	31807980	4135	4140	4140	4130	35
595	20241213	112200	31663255	4130	4130	4130	4130	17
596	20241213	112100	31593045	4130	4130	4130	4130	0
597	20241213	112000	31593045	4130	4135	4135	4130	34
598	20241213	111900	31452540	4130	4130	4130	4130	19
599	20241213	111800	31374070	4140	4135	4140	4135	821
600	20241213	111700	27975215	4130	4130	4130	4130	0
601	20241213	111600	27975215	4130	4130	4130	4130	34
602	20241213	111500	27834795	4130	4130	4130	4130	0
603	20241213	111400	27834795	4130	4130	4130	4130	35
604	20241213	111300	27690245	4130	4130	4130	4130	0
605	20241213	111200	27690245	4130	4130	4130	4130	0
606	20241213	111100	27690245	4130	4130	4130	4130	36
607	20241213	111000	27541565	4130	4130	4130	4130	0
608	20241213	110900	27541565	4130	4130	4130	4130	34
609	20241213	110800	27401145	4130	4130	4130	4130	794
610	20241213	110700	24121925	4130	4130	4130	4130	36
611	20241213	110600	23973245	4130	4130	4130	4130	0
612	20241213	110500	23973245	4130	4125	4130	4125	989
613	20241213	110400	19888770	4125	4125	4125	4125	17
614	20241213	110300	19818645	4125	4125	4125	4125	119
615	20241213	110200	19327770	4125	4125	4125	4125	0
616	20241213	110100	19327770	4125	4125	4125	4125	36
617	20241213	110000	19179270	4125	4135	4135	4125	19
618	20241213	105900	19100885	4130	4130	4130	4130	16
619	20241213	105800	19034805	4125	4125	4125	4125	20
620	20241213	105700	18952305	4125	4125	4125	4125	17
621	20241213	105600	18882180	4125	4125	4125	4125	17
622	20241213	105500	18812055	4125	4125	4125	4125	17
623	20241213	105400	18741930	4125	4125	4125	4125	19
624	20241213	105300	18663555	4125	4125	4125	4125	19
625	20241213	105200	18585180	4125	4125	4125	4125	39
626	20241213	105100	18424305	4125	4125	4125	4125	0
627	20241213	105000	18424305	4125	4125	4125	4125	18
628	20241213	104900	18350055	4130	4130	4130	4130	1
629	20241213	104800	18345925	4125	4125	4125	4125	17
630	20241213	104700	18275800	4125	4125	4125	4125	17
631	20241213	104600	18205675	4125	4125	4125	4125	19
632	20241213	104500	18127300	4125	4125	4125	4125	19
633	20241213	104400	18048925	4125	4125	4125	4125	17
634	20241213	104300	17978800	4125	4125	4125	4125	17
635	20241213	104200	17908675	4125	4125	4125	4125	17
636	20241213	104100	17838550	4125	4125	4125	4125	35
637	20241213	104000	17694175	4130	4130	4130	4130	0
638	20241213	103900	17694175	4130	4130	4130	4130	0
639	20241213	103800	17694175	4130	4135	4135	4130	238
640	20241213	103700	16710925	4135	4135	4135	4135	462
641	20241213	103600	14800555	4135	4135	4135	4135	20
642	20241213	103500	14717855	4135	4135	4135	4135	17
643	20241213	103400	14647560	4135	4135	4135	4135	17
644	20241213	103300	14577265	4135	4135	4135	4135	16
645	20241213	103200	14511105	4135	4135	4135	4135	20
646	20241213	103100	14428405	4135	4135	4135	4135	16
647	20241213	103000	14362245	4135	4135	4135	4135	19
648	20241213	102900	14283680	4135	4135	4135	4135	0
649	20241213	102800	14283680	4135	4140	4140	4135	216
650	20241213	102700	13389540	4140	4140	4140	4140	922
651	20241213	102600	9572460	4145	4145	4145	4145	28
652	20241213	102500	9456400	4145	4145	4145	4145	0
653	20241213	102400	9456400	4145	4150	4150	4145	224
654	20241213	102300	8526965	4150	4150	4150	4150	16
655	20241213	102200	8460565	4150	4150	4150	4150	17
656	20241213	102100	8390015	4150	4150	4150	4150	16
657	20241213	102000	8323615	4150	4150	4150	4150	17
658	20241213	101900	8253065	4150	4150	4150	4150	20
659	20241213	101800	8170065	4150	4150	4150	4150	0
660	20241213	101700	8170065	4150	4150	4155	4150	26
661	20241213	101600	8062160	4150	4150	4150	4150	19
662	20241213	101500	7983310	4150	4150	4150	4150	17
663	20241213	101400	7912760	4160	4160	4160	4160	0
664	20241213	101300	7912760	4160	4160	4160	4160	2
665	20241213	101200	7904440	4150	4150	4150	4150	0
666	20241213	101100	7904440	4150	4150	4150	4150	0
667	20241213	101000	7904440	4150	4155	4155	4150	154
668	20241213	100900	7264640	4165	4165	4165	4165	1
669	20241213	100800	7260475	4165	4165	4165	4165	0
670	20241213	100700	7260475	4165	4165	4165	4165	0
671	20241213	100600	7260475	4165	4165	4165	4165	1
672	20241213	100500	7256310	4165	4165	4165	4165	0
673	20241213	100400	7256310	4165	4165	4165	4165	3
674	20241213	100300	7243815	4155	4165	4165	4155	4
675	20241213	100200	7227165	4155	4155	4155	4155	0
676	20241213	100100	7227165	4155	4155	4155	4155	0
677	20241213	100000	7227165	4155	4155	4155	4155	0
678	20241213	095900	7227165	4155	4155	4155	4155	0
679	20241213	095800	7227165	4155	4155	4155	4155	0
680	20241213	095700	7227165	4155	4155	4155	4155	0
681	20241213	095600	7227165	4155	4155	4155	4155	0
682	20241213	095500	7227165	4155	4155	4155	4155	0
683	20241213	095400	7227165	4155	4155	4155	4155	0
684	20241213	095300	7227165	4155	4155	4155	4155	6
685	20241213	095200	7202235	4165	4165	4165	4165	0
686	20241213	095100	7202235	4165	4165	4165	4165	0
687	20241213	095000	7202235	4165	4165	4165	4165	0
688	20241213	094900	7202235	4165	4165	4165	4165	0
689	20241213	094800	7202235	4165	4165	4165	4165	0
690	20241213	094700	7202235	4165	4165	4165	4165	0
691	20241213	094600	7202235	4165	4165	4165	4165	0
692	20241213	094500	7202235	4165	4165	4165	4165	0
693	20241213	094400	7202235	4165	4165	4165	4165	0
694	20241213	094300	7202235	4165	4165	4165	4165	0
695	20241213	094200	7202235	4165	4165	4165	4165	5
696	20241213	094100	7181410	4165	4165	4165	4165	0
697	20241213	094000	7181410	4165	4165	4165	4165	0
698	20241213	093900	7181410	4165	4165	4165	4165	2
699	20241213	093800	7173080	4165	4165	4165	4165	2
700	20241213	093700	7164750	4165	4145	4165	4145	150
701	20241213	093600	6542000	4165	4165	4165	4165	0
702	20241213	093500	6542000	4165	4165	4165	4165	0
703	20241213	093400	6542000	4165	4165	4165	4165	0
704	20241213	093300	6542000	4165	4165	4165	4165	3
705	20241213	093200	6529505	4165	4165	4165	4165	2
706	20241213	093100	6521175	4170	4170	4170	4170	3
707	20241213	093000	6508665	4150	4170	4170	4150	1279
708	20241213	092900	1198075	4170	4170	4170	4170	7
709	20241213	092800	1168885	4155	4155	4155	4155	0
710	20241213	092700	1168885	4155	4155	4155	4155	0
711	20241213	092600	1168885	4155	4155	4155	4155	0
712	20241213	092500	1168885	4155	4155	4155	4155	0
713	20241213	092400	1168885	4155	4155	4155	4155	0
714	20241213	092300	1168885	4155	4155	4155	4155	37
715	20241213	092200	1015150	4155	4155	4155	4155	0
716	20241213	092100	1015150	4155	4155	4155	4155	2
717	20241213	092000	1006840	4155	4155	4155	4155	134
718	20241213	091900	450070	4160	4160	4160	4160	0
719	20241213	091800	450070	4160	4160	4160	4160	18
720	20241213	091700	375190	4155	4155	4155	4155	0
721	20241213	091600	375190	4155	4155	4155	4155	0
722	20241213	091500	375190	4155	4155	4155	4155	39
723	20241213	091400	213145	4155	4155	4155	4155	0
724	20241213	091300	213145	4155	4155	4155	4155	0
725	20241213	091200	213145	4155	4155	4155	4155	0
726	20241213	091100	213145	4155	4155	4155	4155	0
727	20241213	091000	213145	4155	4155	4155	4155	0
728	20241213	090900	213145	4155	4155	4155	4155	0
729	20241213	090800	213145	4155	4155	4155	4155	0
730	20241213	090700	213145	4155	4155	4155	4155	0
731	20241213	090600	213145	4155	4155	4155	4155	16
732	20241213	090500	146665	4190	4190	4190	4190	0
733	20241213	090400	146665	4190	4190	4190	4190	0
734	20241213	090300	146665	4190	4190	4190	4190	30
735	20241213	090200	20965	4190	4190	4190	4190	0
736	20241213	090100	20965	4190	4190	4190	4190	0
737	20241213	090000	20965	4190	4195	4195	4190	5