KissMeData/338100/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	211100	215595375	4135	4135	4135	4135	166
3	20241212	211000	215595375	4135	4135	4135	4135	0
4	20241212	210900	215595375	4135	4135	4135	4135	0
5	20241212	210800	215595375	4135	4135	4135	4135	0
6	20241212	210700	215595375	4135	4135	4135	4135	0
7	20241212	210600	215595375	4135	4135	4135	4135	0
8	20241212	210500	215595375	4135	4135	4135	4135	0
9	20241212	210400	215595375	4135	4135	4135	4135	0
10	20241212	210300	215595375	4135	4135	4135	4135	0
11	20241212	210200	215595375	4135	4135	4135	4135	0
12	20241212	210100	215595375	4135	4135	4135	4135	0
13	20241212	210000	215595375	4135	4135	4135	4135	0
14	20241212	205900	215595375	4135	4135	4135	4135	0
15	20241212	205800	215595375	4135	4135	4135	4135	0
16	20241212	205700	215595375	4135	4135	4135	4135	0
17	20241212	205600	215595375	4135	4135	4135	4135	0
18	20241212	205500	215595375	4135	4135	4135	4135	0
19	20241212	205400	215595375	4135	4135	4135	4135	0
20	20241212	205300	215595375	4135	4135	4135	4135	0
21	20241212	205200	215595375	4135	4135	4135	4135	0
22	20241212	205100	215595375	4135	4135	4135	4135	0
23	20241212	205000	215595375	4135	4135	4135	4135	0
24	20241212	204900	215595375	4135	4135	4135	4135	0
25	20241212	204800	215595375	4135	4135	4135	4135	0
26	20241212	204700	215595375	4135	4135	4135	4135	0
27	20241212	204600	215595375	4135	4135	4135	4135	0
28	20241212	204500	215595375	4135	4135	4135	4135	0
29	20241212	204400	215595375	4135	4135	4135	4135	0
30	20241212	204300	215595375	4135	4135	4135	4135	0
31	20241212	204200	215595375	4135	4135	4135	4135	0
32	20241212	204100	215595375	4135	4135	4135	4135	166
33	20241212	204000	215595375	4135	4135	4135	4135	0
34	20241212	203900	215595375	4135	4135	4135	4135	0
35	20241212	203800	215595375	4135	4135	4135	4135	0
36	20241212	203700	215595375	4135	4135	4135	4135	0
37	20241212	203600	215595375	4135	4135	4135	4135	0
38	20241212	203500	215595375	4135	4135	4135	4135	0
39	20241212	203400	215595375	4135	4135	4135	4135	0
40	20241212	203300	215595375	4135	4135	4135	4135	0
41	20241212	203200	215595375	4135	4135	4135	4135	0
42	20241212	203100	215595375	4135	4135	4135	4135	0
43	20241212	203000	215595375	4135	4135	4135	4135	0
44	20241212	202900	215595375	4135	4135	4135	4135	0
45	20241212	202800	215595375	4135	4135	4135	4135	0
46	20241212	202700	215595375	4135	4135	4135	4135	0
47	20241212	202600	215595375	4135	4135	4135	4135	0
48	20241212	202500	215595375	4135	4135	4135	4135	0
49	20241212	202400	215595375	4135	4135	4135	4135	0
50	20241212	202300	215595375	4135	4135	4135	4135	0
51	20241212	202200	215595375	4135	4135	4135	4135	0
52	20241212	202100	215595375	4135	4135	4135	4135	0
53	20241212	202000	215595375	4135	4135	4135	4135	0
54	20241212	201900	215595375	4135	4135	4135	4135	0
55	20241212	201800	215595375	4135	4135	4135	4135	0
56	20241212	201700	215595375	4135	4135	4135	4135	0
57	20241212	201600	215595375	4135	4135	4135	4135	0
58	20241212	201500	215595375	4135	4135	4135	4135	0
59	20241212	201400	215595375	4135	4135	4135	4135	0
60	20241212	201300	215595375	4135	4135	4135	4135	0
61	20241212	201200	215595375	4135	4135	4135	4135	0
62	20241212	201100	215595375	4135	4135	4135	4135	166
63	20241212	201000	215595375	4135	4135	4135	4135	0
64	20241212	200900	215595375	4135	4135	4135	4135	0
65	20241212	200800	215595375	4135	4135	4135	4135	0
66	20241212	200700	215595375	4135	4135	4135	4135	0
67	20241212	200600	215595375	4135	4135	4135	4135	0
68	20241212	200500	215595375	4135	4135	4135	4135	0
69	20241212	200400	215595375	4135	4135	4135	4135	0
70	20241212	200300	215595375	4135	4135	4135	4135	0
71	20241212	200200	215595375	4135	4135	4135	4135	0
72	20241212	200100	215595375	4135	4135	4135	4135	0
73	20241212	200000	215595375	4135	4135	4135	4135	0
74	20241212	195900	215595375	4135	4135	4135	4135	0
75	20241212	195800	215595375	4135	4135	4135	4135	0
76	20241212	195700	215595375	4135	4135	4135	4135	0
77	20241212	195600	215595375	4135	4135	4135	4135	0
78	20241212	195500	215595375	4135	4135	4135	4135	0
79	20241212	195400	215595375	4135	4135	4135	4135	0
80	20241212	195300	215595375	4135	4135	4135	4135	0
81	20241212	195200	215595375	4135	4135	4135	4135	0
82	20241212	195100	215595375	4135	4135	4135	4135	0
83	20241212	195000	215595375	4135	4135	4135	4135	0
84	20241212	194900	215595375	4135	4135	4135	4135	0
85	20241212	194800	215595375	4135	4135	4135	4135	0
86	20241212	194700	215595375	4135	4135	4135	4135	0
87	20241212	194600	215595375	4135	4135	4135	4135	0
88	20241212	194500	215595375	4135	4135	4135	4135	0
89	20241212	194400	215595375	4135	4135	4135	4135	0
90	20241212	194300	215595375	4135	4135	4135	4135	0
91	20241212	194200	215595375	4135	4135	4135	4135	0
92	20241212	194100	215595375	4135	4135	4135	4135	166
93	20241212	194000	215595375	4135	4135	4135	4135	0
94	20241212	193900	215595375	4135	4135	4135	4135	0
95	20241212	193800	215595375	4135	4135	4135	4135	0
96	20241212	193700	215595375	4135	4135	4135	4135	0
97	20241212	193600	215595375	4135	4135	4135	4135	0
98	20241212	193500	215595375	4135	4135	4135	4135	0
99	20241212	193400	215595375	4135	4135	4135	4135	0
100	20241212	193300	215595375	4135	4135	4135	4135	0
101	20241212	193200	215595375	4135	4135	4135	4135	0
102	20241212	193100	215595375	4135	4135	4135	4135	0
103	20241212	193000	215595375	4135	4135	4135	4135	0
104	20241212	192900	215595375	4135	4135	4135	4135	0
105	20241212	192800	215595375	4135	4135	4135	4135	0
106	20241212	192700	215595375	4135	4135	4135	4135	0
107	20241212	192600	215595375	4135	4135	4135	4135	0
108	20241212	192500	215595375	4135	4135	4135	4135	0
109	20241212	192400	215595375	4135	4135	4135	4135	0
110	20241212	192300	215595375	4135	4135	4135	4135	0
111	20241212	192200	215595375	4135	4135	4135	4135	0
112	20241212	192100	215595375	4135	4135	4135	4135	0
113	20241212	192000	215595375	4135	4135	4135	4135	0
114	20241212	191900	215595375	4135	4135	4135	4135	0
115	20241212	191800	215595375	4135	4135	4135	4135	0
116	20241212	191700	215595375	4135	4135	4135	4135	0
117	20241212	191600	215595375	4135	4135	4135	4135	0
118	20241212	191500	215595375	4135	4135	4135	4135	0
119	20241212	191400	215595375	4135	4135	4135	4135	0
120	20241212	191300	215595375	4135	4135	4135	4135	0
121	20241212	191200	215595375	4135	4135	4135	4135	0
122	20241212	191100	215595375	4135	4135	4135	4135	166
123	20241212	191000	215595375	4135	4135	4135	4135	0
124	20241212	190900	215595375	4135	4135	4135	4135	0
125	20241212	190800	215595375	4135	4135	4135	4135	0
126	20241212	190700	215595375	4135	4135	4135	4135	0
127	20241212	190600	215595375	4135	4135	4135	4135	0
128	20241212	190500	215595375	4135	4135	4135	4135	0
129	20241212	190400	215595375	4135	4135	4135	4135	0
130	20241212	190300	215595375	4135	4135	4135	4135	0
131	20241212	190200	215595375	4135	4135	4135	4135	0
132	20241212	190100	215595375	4135	4135	4135	4135	0
133	20241212	190000	215595375	4135	4135	4135	4135	0
134	20241212	185900	215595375	4135	4135	4135	4135	0
135	20241212	185800	215595375	4135	4135	4135	4135	0
136	20241212	185700	215595375	4135	4135	4135	4135	0
137	20241212	185600	215595375	4135	4135	4135	4135	0
138	20241212	185500	215595375	4135	4135	4135	4135	0
139	20241212	185400	215595375	4135	4135	4135	4135	0
140	20241212	185300	215595375	4135	4135	4135	4135	0
141	20241212	185200	215595375	4135	4135	4135	4135	0
142	20241212	185100	215595375	4135	4135	4135	4135	0
143	20241212	185000	215595375	4135	4135	4135	4135	0
144	20241212	184900	215595375	4135	4135	4135	4135	0
145	20241212	184800	215595375	4135	4135	4135	4135	0
146	20241212	184700	215595375	4135	4135	4135	4135	0
147	20241212	184600	215595375	4135	4135	4135	4135	0
148	20241212	184500	215595375	4135	4135	4135	4135	0
149	20241212	184400	215595375	4135	4135	4135	4135	0
150	20241212	184300	215595375	4135	4135	4135	4135	0
151	20241212	184200	215595375	4135	4135	4135	4135	0
152	20241212	184100	215595375	4135	4135	4135	4135	166
153	20241212	184000	215595375	4135	4135	4135	4135	0
154	20241212	183900	215595375	4135	4135	4135	4135	0
155	20241212	183800	215595375	4135	4135	4135	4135	0
156	20241212	183700	215595375	4135	4135	4135	4135	0
157	20241212	183600	215595375	4135	4135	4135	4135	0
158	20241212	183500	215595375	4135	4135	4135	4135	0
159	20241212	183400	215595375	4135	4135	4135	4135	0
160	20241212	183300	215595375	4135	4135	4135	4135	0
161	20241212	183200	215595375	4135	4135	4135	4135	0
162	20241212	183100	215595375	4135	4135	4135	4135	0
163	20241212	183000	215595375	4135	4135	4135	4135	0
164	20241212	182900	215595375	4135	4135	4135	4135	0
165	20241212	182800	215595375	4135	4135	4135	4135	0
166	20241212	182700	215595375	4135	4135	4135	4135	0
167	20241212	182600	215595375	4135	4135	4135	4135	0
168	20241212	182500	215595375	4135	4135	4135	4135	0
169	20241212	182400	215595375	4135	4135	4135	4135	0
170	20241212	182300	215595375	4135	4135	4135	4135	0
171	20241212	182200	215595375	4135	4135	4135	4135	0
172	20241212	182100	215595375	4135	4135	4135	4135	0
173	20241212	182000	215595375	4135	4135	4135	4135	0
174	20241212	181900	215595375	4135	4135	4135	4135	0
175	20241212	181800	215595375	4135	4135	4135	4135	0
176	20241212	181700	215595375	4135	4135	4135	4135	0
177	20241212	181600	215595375	4135	4135	4135	4135	0
178	20241212	181500	215595375	4135	4135	4135	4135	0
179	20241212	181400	215595375	4135	4135	4135	4135	0
180	20241212	181300	215595375	4135	4135	4135	4135	0
181	20241212	181200	215595375	4135	4135	4135	4135	0
182	20241212	181100	215595375	4135	4135	4135	4135	166
183	20241212	181000	215595375	4135	4135	4135	4135	0
184	20241212	180900	215595375	4135	4135	4135	4135	0
185	20241212	180800	215595375	4135	4135	4135	4135	0
186	20241212	180700	215595375	4135	4135	4135	4135	0
187	20241212	180600	215595375	4135	4135	4135	4135	0
188	20241212	180500	215595375	4135	4135	4135	4135	0
189	20241212	180400	215595375	4135	4135	4135	4135	0
190	20241212	180300	215595375	4135	4135	4135	4135	0
191	20241212	180200	215595375	4135	4135	4135	4135	0
192	20241212	180100	215595375	4135	4135	4135	4135	0
193	20241212	180000	215595375	4135	4135	4135	4135	0
194	20241212	175900	215595375	4135	4135	4135	4135	0
195	20241212	175800	215595375	4135	4135	4135	4135	0
196	20241212	175700	215595375	4135	4135	4135	4135	0
197	20241212	175600	215595375	4135	4135	4135	4135	0
198	20241212	175500	215595375	4135	4135	4135	4135	0
199	20241212	175400	215595375	4135	4135	4135	4135	0
200	20241212	175300	215595375	4135	4135	4135	4135	0
201	20241212	175200	215595375	4135	4135	4135	4135	0
202	20241212	175100	215595375	4135	4135	4135	4135	0
203	20241212	175000	215595375	4135	4135	4135	4135	0
204	20241212	174900	215595375	4135	4135	4135	4135	0
205	20241212	174800	215595375	4135	4135	4135	4135	0
206	20241212	174700	215595375	4135	4135	4135	4135	0
207	20241212	174600	215595375	4135	4135	4135	4135	0
208	20241212	174500	215595375	4135	4135	4135	4135	0
209	20241212	174400	215595375	4135	4135	4135	4135	0
210	20241212	174300	215595375	4135	4135	4135	4135	0
211	20241212	174200	215595375	4135	4135	4135	4135	0
212	20241212	174100	215595375	4135	4135	4135	4135	166
213	20241212	174000	215595375	4135	4135	4135	4135	0
214	20241212	173900	215595375	4135	4135	4135	4135	0
215	20241212	173800	215595375	4135	4135	4135	4135	0
216	20241212	173700	215595375	4135	4135	4135	4135	0
217	20241212	173600	215595375	4135	4135	4135	4135	0
218	20241212	173500	215595375	4135	4135	4135	4135	0
219	20241212	173400	215595375	4135	4135	4135	4135	0
220	20241212	173300	215595375	4135	4135	4135	4135	0
221	20241212	173200	215595375	4135	4135	4135	4135	0
222	20241212	173100	215595375	4135	4135	4135	4135	0
223	20241212	173000	215595375	4135	4135	4135	4135	0
224	20241212	172900	215595375	4135	4135	4135	4135	0
225	20241212	172800	215595375	4135	4135	4135	4135	0
226	20241212	172700	215595375	4135	4135	4135	4135	0
227	20241212	172600	215595375	4135	4135	4135	4135	0
228	20241212	172500	215595375	4135	4135	4135	4135	0
229	20241212	172400	215595375	4135	4135	4135	4135	0
230	20241212	172300	215595375	4135	4135	4135	4135	0
231	20241212	172200	215595375	4135	4135	4135	4135	0
232	20241212	172100	215595375	4135	4135	4135	4135	0
233	20241212	172000	215595375	4135	4135	4135	4135	0
234	20241212	171900	215595375	4135	4135	4135	4135	0
235	20241212	171800	215595375	4135	4135	4135	4135	0
236	20241212	171700	215595375	4135	4135	4135	4135	0
237	20241212	171600	215595375	4135	4135	4135	4135	0
238	20241212	171500	215595375	4135	4135	4135	4135	0
239	20241212	171400	215595375	4135	4135	4135	4135	0
240	20241212	171300	215595375	4135	4135	4135	4135	0
241	20241212	171200	215595375	4135	4135	4135	4135	0
242	20241212	171100	215595375	4135	4135	4135	4135	166
243	20241212	171000	215595375	4135	4135	4135	4135	0
244	20241212	170900	215595375	4135	4135	4135	4135	0
245	20241212	170800	215595375	4135	4135	4135	4135	0
246	20241212	170700	215595375	4135	4135	4135	4135	0
247	20241212	170600	215595375	4135	4135	4135	4135	0
248	20241212	170500	215595375	4135	4135	4135	4135	0
249	20241212	170400	215595375	4135	4135	4135	4135	0
250	20241212	170300	215595375	4135	4135	4135	4135	0
251	20241212	170200	215595375	4135	4135	4135	4135	0
252	20241212	170100	215595375	4135	4135	4135	4135	0
253	20241212	170000	215595375	4135	4135	4135	4135	0
254	20241212	165900	215595375	4135	4135	4135	4135	0
255	20241212	165800	215595375	4135	4135	4135	4135	0
256	20241212	165700	215595375	4135	4135	4135	4135	0
257	20241212	165600	215595375	4135	4135	4135	4135	0
258	20241212	165500	215595375	4135	4135	4135	4135	0
259	20241212	165400	215595375	4135	4135	4135	4135	0
260	20241212	165300	215595375	4135	4135	4135	4135	0
261	20241212	165200	215595375	4135	4135	4135	4135	0
262	20241212	165100	215595375	4135	4135	4135	4135	0
263	20241212	165000	215595375	4135	4135	4135	4135	0
264	20241212	164900	215595375	4135	4135	4135	4135	0
265	20241212	164800	215595375	4135	4135	4135	4135	0
266	20241212	164700	215595375	4135	4135	4135	4135	0
267	20241212	164600	215595375	4135	4135	4135	4135	0
268	20241212	164500	215595375	4135	4135	4135	4135	0
269	20241212	164400	215595375	4135	4135	4135	4135	0
270	20241212	164300	215595375	4135	4135	4135	4135	0
271	20241212	164200	215595375	4135	4135	4135	4135	0
272	20241212	164100	215595375	4135	4135	4135	4135	166
273	20241212	164000	215595375	4135	4135	4135	4135	0
274	20241212	163900	215595375	4135	4135	4135	4135	0
275	20241212	163800	215595375	4135	4135	4135	4135	0
276	20241212	163700	215595375	4135	4135	4135	4135	0
277	20241212	163600	215595375	4135	4135	4135	4135	0
278	20241212	163500	215595375	4135	4135	4135	4135	0
279	20241212	163400	215595375	4135	4135	4135	4135	0
280	20241212	163300	215595375	4135	4135	4135	4135	0
281	20241212	163200	215595375	4135	4135	4135	4135	0
282	20241212	163100	215595375	4135	4135	4135	4135	0
283	20241212	163000	215595375	4135	4135	4135	4135	0
284	20241212	162900	215595375	4135	4135	4135	4135	0
285	20241212	162800	215595375	4135	4135	4135	4135	0
286	20241212	162700	215595375	4135	4135	4135	4135	0
287	20241212	162600	215595375	4135	4135	4135	4135	0
288	20241212	162500	215595375	4135	4135	4135	4135	0
289	20241212	162400	215595375	4135	4135	4135	4135	0
290	20241212	162300	215595375	4135	4135	4135	4135	0
291	20241212	162200	215595375	4135	4135	4135	4135	0
292	20241212	162100	215595375	4135	4135	4135	4135	0
293	20241212	162000	215595375	4135	4135	4135	4135	0
294	20241212	161900	215595375	4135	4135	4135	4135	0
295	20241212	161800	215595375	4135	4135	4135	4135	0
296	20241212	161700	215595375	4135	4135	4135	4135	0
297	20241212	161600	215595375	4135	4135	4135	4135	0
298	20241212	161500	215595375	4135	4135	4135	4135	0
299	20241212	161400	215595375	4135	4135	4135	4135	0
300	20241212	161300	215595375	4135	4135	4135	4135	0
301	20241212	161200	215595375	4135	4135	4135	4135	0
302	20241212	161100	215595375	4135	4135	4135	4135	166
303	20241212	161000	215595375	4135	4135	4135	4135	0
304	20241212	160900	215595375	4135	4135	4135	4135	0
305	20241212	160800	215595375	4135	4135	4135	4135	0
306	20241212	160700	215595375	4135	4135	4135	4135	0
307	20241212	160600	215595375	4135	4135	4135	4135	0
308	20241212	160500	215595375	4135	4135	4135	4135	0
309	20241212	160400	215595375	4135	4135	4135	4135	0
310	20241212	160300	215595375	4135	4135	4135	4135	0
311	20241212	160200	215595375	4135	4135	4135	4135	0
312	20241212	160100	215595375	4135	4135	4135	4135	0
313	20241212	160000	215595375	4135	4135	4135	4135	0
314	20241212	155900	215595375	4135	4135	4135	4135	0
315	20241212	155800	215595375	4135	4135	4135	4135	0
316	20241212	155700	215595375	4135	4135	4135	4135	0
317	20241212	155600	215595375	4135	4135	4135	4135	0
318	20241212	155500	215595375	4135	4135	4135	4135	0
319	20241212	155400	215595375	4135	4135	4135	4135	0
320	20241212	155300	215595375	4135	4135	4135	4135	0
321	20241212	155200	215595375	4135	4135	4135	4135	0
322	20241212	155100	215595375	4135	4135	4135	4135	0
323	20241212	155000	215595375	4135	4135	4135	4135	0
324	20241212	154900	215595375	4135	4135	4135	4135	0
325	20241212	154800	215595375	4135	4135	4135	4135	0
326	20241212	154700	215595375	4135	4135	4135	4135	0
327	20241212	154600	215595375	4135	4135	4135	4135	0
328	20241212	154500	215595375	4135	4135	4135	4135	0
329	20241212	154400	215595375	4135	4135	4135	4135	0
330	20241212	154300	215595375	4135	4135	4135	4135	0
331	20241212	154200	215595375	4135	4135	4135	4135	0
332	20241212	154100	215595375	4135	4135	4135	4135	166
333	20241212	154000	215595375	4135	4135	4135	4135	0
334	20241212	153900	215595375	4135	4135	4135	4135	0
335	20241212	153800	215595375	4135	4135	4135	4135	0
336	20241212	153700	215595375	4135	4135	4135	4135	0
337	20241212	153600	215595375	4135	4135	4135	4135	0
338	20241212	153500	215595375	4135	4135	4135	4135	0
339	20241212	153400	215595375	4135	4135	4135	4135	0
340	20241212	153300	215595375	4135	4135	4135	4135	0
341	20241212	153200	215595375	4135	4135	4135	4135	0
342	20241212	153100	215595375	4135	4135	4135	4135	0
343	20241212	153000	215595375	4135	4135	4135	4135	166
344	20241212	152900	214908965	4175	4175	4175	4175	0
345	20241212	152800	214908965	4175	4175	4175	4175	0
346	20241212	152700	214908965	4175	4175	4175	4175	0
347	20241212	152600	214908965	4175	4175	4175	4175	0
348	20241212	152500	214908965	4175	4175	4175	4175	0
349	20241212	152400	214908965	4175	4175	4175	4175	0
350	20241212	152300	214908965	4175	4175	4175	4175	0
351	20241212	152200	214908965	4175	4175	4175	4175	0
352	20241212	152100	214908965	4175	4175	4175	4175	0
353	20241212	152000	214908965	4175	4175	4175	4175	0
354	20241212	151900	214908965	4175	4175	4175	4175	0
355	20241212	151800	214908965	4175	4175	4175	4175	0
356	20241212	151700	214908965	4175	4175	4175	4175	0
357	20241212	151600	214908965	4175	4175	4175	4175	3
358	20241212	151500	214896440	4175	4175	4180	4175	21624
359	20241212	151400	124615370	4170	4170	4170	4170	0
360	20241212	151300	124615370	4170	4170	4170	4170	0
361	20241212	151200	124615370	4170	4160	4170	4155	143
362	20241212	151100	124021175	4160	4160	4160	4160	0
363	20241212	151000	124021175	4160	4160	4160	4160	0
364	20241212	150900	124021175	4160	4150	4160	4150	485
365	20241212	150800	122003585	4150	4150	4150	4150	0
366	20241212	150700	122003585	4150	4150	4150	4150	0
367	20241212	150600	122003585	4150	4150	4150	4150	0
368	20241212	150500	122003585	4150	4150	4150	4150	0
369	20241212	150400	122003585	4150	4150	4150	4150	0
370	20241212	150300	122003585	4150	4150	4150	4150	10
371	20241212	150200	121962085	4145	4145	4145	4145	0
372	20241212	150100	121962085	4145	4145	4145	4145	0
373	20241212	150000	121962085	4145	4150	4150	4145	352
374	20241212	145900	120502465	4155	4155	4155	4155	0
375	20241212	145800	120502465	4155	4155	4155	4155	482
376	20241212	145700	118499755	4155	4155	4155	4155	135
377	20241212	145600	117938830	4185	4130	4185	4130	187
378	20241212	145500	117163870	4130	4130	4130	4130	122
379	20241212	145400	116660010	4130	4130	4130	4130	0
380	20241212	145300	116660010	4130	4130	4130	4130	106
381	20241212	145200	116222230	4130	4130	4130	4130	96
382	20241212	145100	115825750	4130	4130	4130	4130	124
383	20241212	145000	115313630	4130	4130	4135	4130	361
384	20241212	144900	113822235	4130	4130	4130	4130	0
385	20241212	144800	113822235	4130	4130	4130	4130	127
386	20241212	144700	113297725	4130	4130	4130	4130	105
387	20241212	144600	112864075	4135	4135	4135	4135	122
388	20241212	144500	112359605	4135	4135	4135	4135	3
389	20241212	144400	112347200	4135	4140	4140	4135	535
390	20241212	144300	110132475	4140	4140	4140	4140	1
391	20241212	144200	110128335	4135	4140	4140	4135	122
392	20241212	144100	109623860	4135	4135	4135	4135	220
393	20241212	144000	108714160	4135	4135	4140	4135	187
394	20241212	143900	107940765	4140	4140	4140	4140	67
395	20241212	143800	107663385	4140	4140	4140	4140	0
396	20241212	143700	107663385	4140	4140	4140	4140	120
397	20241212	143600	107166585	4140	4140	4140	4140	105
398	20241212	143500	106731885	4140	4140	4140	4140	99
399	20241212	143400	106322025	4145	4140	4145	4140	127
400	20241212	143300	105796095	4145	4145	4145	4145	1
401	20241212	143200	105791950	4140	4140	4140	4140	106
402	20241212	143100	105353110	4140	4140	4140	4140	211
403	20241212	143000	104479570	4145	4145	4145	4145	108
404	20241212	142900	104031910	4145	4145	4145	4145	114
405	20241212	142800	103559380	4145	4140	4145	4140	104
406	20241212	142700	103128810	4140	4140	4140	4140	0
407	20241212	142600	103128810	4140	4140	4140	4140	106
408	20241212	142500	102689970	4150	4150	4150	4150	14
409	20241212	142400	102631870	4150	4150	4150	4150	115
410	20241212	142300	102154620	4145	4145	4145	4145	91
411	20241212	142200	101777425	4145	4145	4145	4145	108
412	20241212	142100	101329765	4140	4140	4140	4140	145
413	20241212	142000	100729465	4140	4145	4145	4140	115
414	20241212	141900	100253300	4145	4145	4145	4145	106
415	20241212	141800	99813930	4145	4145	4145	4145	0
416	20241212	141700	99813930	4145	4145	4145	4145	108
417	20241212	141600	99366270	4145	4145	4145	4145	0
418	20241212	141500	99366270	4145	4145	4145	4145	106
419	20241212	141400	98926900	4145	4145	4145	4145	93
420	20241212	141300	98541415	4145	4140	4145	4140	139
421	20241212	141200	97965855	4140	4140	4140	4140	6
422	20241212	141100	97941015	4140	4135	4140	4135	215
423	20241212	141000	97051420	4135	4135	4135	4135	91
424	20241212	140900	96675135	4135	4135	4135	4135	91
425	20241212	140800	96298850	4140	4140	4140	4140	0
426	20241212	140700	96298850	4140	4140	4140	4140	5
427	20241212	140600	96278150	4140	4140	4140	4140	294
428	20241212	140500	95060990	4145	4145	4145	4145	75
429	20241212	140400	94750115	4145	4145	4145	4145	117
430	20241212	140300	94265150	4150	4145	4150	4145	129
431	20241212	140200	93730440	4145	4145	4145	4145	0
432	20241212	140100	93730440	4145	4145	4145	4145	136
433	20241212	140000	93166720	4145	4145	4145	4145	114
434	20241212	135900	92694190	4145	4145	4145	4145	121
435	20241212	135800	92192645	4145	4145	4145	4145	105
436	20241212	135700	91757420	4145	4145	4145	4145	0
437	20241212	135600	91757420	4145	4145	4145	4145	412
438	20241212	135500	90049680	4145	4145	4145	4145	102
439	20241212	135400	89626890	4145	4145	4145	4145	120
440	20241212	135300	89129490	4145	4145	4145	4145	0
441	20241212	135200	89129490	4145	4145	4145	4145	119
442	20241212	135100	88636235	4145	4145	4145	4145	124
443	20241212	135000	88122255	4145	4145	4145	4145	90
444	20241212	134900	87749205	4145	4145	4145	4145	100
445	20241212	134800	87334705	4145	4145	4145	4145	0
446	20241212	134700	87334705	4145	4145	4145	4145	201
447	20241212	134600	86501560	4145	4145	4145	4145	0
448	20241212	134500	86501560	4145	4145	4145	4145	0
449	20241212	134400	86501560	4145	4150	4150	4145	2888
450	20241212	134300	74521780	4155	4160	4160	4155	302
451	20241212	134200	73266965	4160	4160	4160	4160	767
452	20241212	134100	70076245	4165	4170	4170	4165	384
453	20241212	134000	68476625	4175	4175	4175	4175	1000
454	20241212	133900	64301625	4170	4170	4170	4170	98
455	20241212	133800	63892965	4170	4170	4170	4170	0
456	20241212	133700	63892965	4170	4175	4175	4170	145
457	20241212	133600	63287795	4185	4185	4185	4185	0
458	20241212	133500	63287795	4185	4185	4185	4185	0
459	20241212	133400	63287795	4185	4185	4185	4185	0
460	20241212	133300	63287795	4185	4185	4185	4185	0
461	20241212	133200	63287795	4185	4185	4185	4185	0
462	20241212	133100	63287795	4185	4185	4185	4185	0
463	20241212	133000	63287795	4185	4185	4185	4185	0
464	20241212	132900	63287795	4185	4185	4185	4185	0
465	20241212	132800	63287795	4185	4185	4185	4185	0
466	20241212	132700	63287795	4185	4185	4185	4185	0
467	20241212	132600	63287795	4185	4185	4185	4185	0
468	20241212	132500	63287795	4185	4185	4185	4185	0
469	20241212	132400	63287795	4185	4185	4185	4185	7
470	20241212	132300	63258500	4180	4180	4180	4180	0
471	20241212	132200	63258500	4180	4180	4180	4180	0
472	20241212	132100	63258500	4180	4180	4180	4180	0
473	20241212	132000	63258500	4180	4180	4180	4180	0
474	20241212	131900	63258500	4180	4180	4180	4180	0
475	20241212	131800	63258500	4180	4180	4180	4180	0
476	20241212	131700	63258500	4180	4180	4180	4180	10
477	20241212	131600	63216700	4180	4180	4180	4180	0
478	20241212	131500	63216700	4180	4180	4180	4180	0
479	20241212	131400	63216700	4180	4180	4180	4180	0
480	20241212	131300	63216700	4180	4180	4180	4180	0
481	20241212	131200	63216700	4180	4180	4180	4180	0
482	20241212	131100	63216700	4180	4180	4180	4180	0
483	20241212	131000	63216700	4180	4180	4180	4180	0
484	20241212	130900	63216700	4180	4185	4185	4180	490
485	20241212	130800	61168475	4185	4185	4185	4185	0
486	20241212	130700	61168475	4185	4185	4185	4185	0
487	20241212	130600	61168475	4185	4185	4185	4185	0
488	20241212	130500	61168475	4185	4185	4185	4185	454
489	20241212	130400	59268485	4185	4185	4185	4185	0
490	20241212	130300	59268485	4185	4185	4185	4185	0
491	20241212	130200	59268485	4185	4185	4185	4185	0
492	20241212	130100	59268485	4185	4185	4185	4185	0
493	20241212	130000	59268485	4185	4185	4185	4185	0
494	20241212	125900	59268485	4185	4185	4185	4185	0
495	20241212	125800	59268485	4185	4185	4185	4185	0
496	20241212	125700	59268485	4185	4185	4185	4185	0
497	20241212	125600	59268485	4185	4185	4185	4185	0
498	20241212	125500	59268485	4185	4185	4185	4185	0
499	20241212	125400	59268485	4185	4185	4185	4185	0
500	20241212	125300	59268485	4185	4185	4185	4185	0
501	20241212	125200	59268485	4185	4185	4185	4185	0
502	20241212	125100	59268485	4185	4185	4185	4185	0
503	20241212	125000	59268485	4185	4185	4185	4185	1
504	20241212	124900	59264300	4185	4185	4185	4185	0
505	20241212	124800	59264300	4185	4185	4185	4185	2400
506	20241212	124700	49220300	4185	4185	4185	4185	0
507	20241212	124600	49220300	4185	4185	4185	4185	0
508	20241212	124500	49220300	4185	4185	4185	4185	0
509	20241212	124400	49220300	4185	4185	4185	4185	95
510	20241212	124300	48822725	4190	4190	4190	4190	0
511	20241212	124200	48822725	4190	4190	4190	4190	0
512	20241212	124100	48822725	4190	4190	4190	4190	0
513	20241212	124000	48822725	4190	4190	4190	4190	10
514	20241212	123900	48780825	4190	4190	4190	4190	0
515	20241212	123800	48780825	4190	4190	4190	4190	0
516	20241212	123700	48780825	4190	4190	4190	4190	0
517	20241212	123600	48780825	4190	4190	4190	4190	1
518	20241212	123500	48776635	4190	4190	4190	4190	0
519	20241212	123400	48776635	4190	4190	4190	4190	0
520	20241212	123300	48776635	4190	4190	4190	4190	34
521	20241212	123200	48634175	4190	4190	4190	4190	0
522	20241212	123100	48634175	4190	4190	4190	4190	0
523	20241212	123000	48634175	4190	4190	4190	4190	0
524	20241212	122900	48634175	4190	4190	4190	4190	0
525	20241212	122800	48634175	4190	4190	4190	4190	0
526	20241212	122700	48634175	4190	4190	4190	4190	355
527	20241212	122600	47146725	4190	4190	4190	4190	0
528	20241212	122500	47146725	4190	4190	4190	4190	0
529	20241212	122400	47146725	4190	4190	4190	4190	0
530	20241212	122300	47146725	4190	4190	4190	4190	0
531	20241212	122200	47146725	4190	4190	4190	4190	0
532	20241212	122100	47146725	4190	4190	4190	4190	0
533	20241212	122000	47146725	4190	4190	4190	4190	0
534	20241212	121900	47146725	4190	4190	4190	4190	0
535	20241212	121800	47146725	4190	4190	4190	4190	0
536	20241212	121700	47146725	4190	4190	4190	4190	0
537	20241212	121600	47146725	4190	4190	4190	4190	0
538	20241212	121500	47146725	4190	4190	4190	4190	0
539	20241212	121400	47146725	4190	4190	4190	4190	0
540	20241212	121300	47146725	4190	4190	4190	4190	0
541	20241212	121200	47146725	4190	4190	4190	4190	0
542	20241212	121100	47146725	4190	4190	4190	4190	0
543	20241212	121000	47146725	4190	4190	4190	4190	0
544	20241212	120900	47146725	4190	4190	4190	4190	0
545	20241212	120800	47146725	4190	4190	4190	4190	0
546	20241212	120700	47146725	4190	4190	4190	4190	0
547	20241212	120600	47146725	4190	4190	4190	4190	0
548	20241212	120500	47146725	4190	4190	4190	4190	0
549	20241212	120400	47146725	4190	4190	4190	4190	0
550	20241212	120300	47146725	4190	4190	4190	4190	0
551	20241212	120200	47146725	4190	4190	4190	4190	0
552	20241212	120100	47146725	4190	4190	4190	4190	0
553	20241212	120000	47146725	4190	4190	4190	4190	0
554	20241212	115900	47146725	4190	4190	4190	4190	0
555	20241212	115800	47146725	4190	4190	4190	4190	0
556	20241212	115700	47146725	4190	4190	4190	4190	0
557	20241212	115600	47146725	4190	4190	4190	4190	0
558	20241212	115500	47146725	4190	4190	4190	4190	0
559	20241212	115400	47146725	4190	4190	4190	4190	0
560	20241212	115300	47146725	4190	4190	4190	4190	0
561	20241212	115200	47146725	4190	4190	4190	4190	0
562	20241212	115100	47146725	4190	4190	4190	4190	0
563	20241212	115000	47146725	4190	4190	4190	4190	0
564	20241212	114900	47146725	4190	4190	4190	4190	599
565	20241212	114800	44636915	4190	4190	4190	4190	0
566	20241212	114700	44636915	4190	4190	4190	4190	0
567	20241212	114600	44636915	4190	4190	4190	4190	0
568	20241212	114500	44636915	4190	4190	4190	4190	0
569	20241212	114400	44636915	4190	4190	4190	4190	0
570	20241212	114300	44636915	4190	4190	4190	4190	0
571	20241212	114200	44636915	4190	4190	4190	4190	0
572	20241212	114100	44636915	4190	4190	4190	4190	0
573	20241212	114000	44636915	4190	4190	4190	4190	0
574	20241212	113900	44636915	4190	4190	4190	4190	0
575	20241212	113800	44636915	4190	4190	4190	4190	0
576	20241212	113700	44636915	4190	4190	4190	4190	0
577	20241212	113600	44636915	4190	4190	4190	4190	0
578	20241212	113500	44636915	4190	4190	4190	4190	0
579	20241212	113400	44636915	4190	4190	4190	4190	0
580	20241212	113300	44636915	4190	4190	4190	4190	0
581	20241212	113200	44636915	4190	4190	4190	4190	0
582	20241212	113100	44636915	4190	4190	4190	4190	0
583	20241212	113000	44636915	4190	4190	4190	4190	0
584	20241212	112900	44636915	4190	4190	4190	4190	0
585	20241212	112800	44636915	4190	4190	4190	4190	0
586	20241212	112700	44636915	4190	4190	4190	4190	0
587	20241212	112600	44636915	4190	4190	4190	4190	0
588	20241212	112500	44636915	4190	4190	4190	4190	2
589	20241212	112400	44628535	4190	4190	4190	4190	0
590	20241212	112300	44628535	4190	4190	4190	4190	0
591	20241212	112200	44628535	4190	4190	4190	4190	0
592	20241212	112100	44628535	4190	4190	4190	4190	0
593	20241212	112000	44628535	4190	4190	4190	4190	0
594	20241212	111900	44628535	4190	4190	4190	4190	0
595	20241212	111800	44628535	4190	4190	4190	4190	0
596	20241212	111700	44628535	4190	4190	4190	4190	0
597	20241212	111600	44628535	4190	4190	4190	4190	0
598	20241212	111500	44628535	4190	4190	4190	4190	0
599	20241212	111400	44628535	4190	4190	4190	4190	0
600	20241212	111300	44628535	4190	4190	4190	4190	0
601	20241212	111200	44628535	4190	4190	4190	4190	0
602	20241212	111100	44628535	4190	4190	4190	4190	0
603	20241212	111000	44628535	4190	4190	4190	4190	0
604	20241212	110900	44628535	4190	4190	4190	4190	0
605	20241212	110800	44628535	4190	4190	4190	4190	0
606	20241212	110700	44628535	4190	4190	4190	4190	0
607	20241212	110600	44628535	4190	4190	4190	4190	0
608	20241212	110500	44628535	4190	4195	4195	4190	200
609	20241212	110400	43790480	4190	4190	4190	4190	0
610	20241212	110300	43790480	4190	4190	4190	4190	0
611	20241212	110200	43790480	4190	4190	4190	4190	0
612	20241212	110100	43790480	4190	4190	4190	4190	0
613	20241212	110000	43790480	4190	4190	4190	4190	0
614	20241212	105900	43790480	4190	4190	4190	4190	0
615	20241212	105800	43790480	4190	4190	4190	4190	0
616	20241212	105700	43790480	4190	4190	4190	4190	0
617	20241212	105600	43790480	4190	4190	4190	4190	0
618	20241212	105500	43790480	4190	4190	4190	4190	0
619	20241212	105400	43790480	4190	4190	4190	4190	0
620	20241212	105300	43790480	4190	4200	4200	4190	470
621	20241212	105200	41819340	4205	4205	4205	4205	0
622	20241212	105100	41819340	4205	4200	4205	4200	528
623	20241212	105000	39601725	4200	4200	4200	4200	0
624	20241212	104900	39601725	4200	4200	4200	4200	0
625	20241212	104800	39601725	4200	4200	4200	4200	0
626	20241212	104700	39601725	4200	4200	4200	4200	50
627	20241212	104600	39391725	4195	4195	4195	4195	8
628	20241212	104500	39358165	4200	4205	4205	4200	77
629	20241212	104400	39034665	4205	4205	4205	4205	0
630	20241212	104300	39034665	4205	4205	4205	4205	0
631	20241212	104200	39034665	4205	4205	4205	4205	40
632	20241212	104100	38866465	4205	4205	4205	4205	0
633	20241212	104000	38866465	4205	4205	4205	4205	0
634	20241212	103900	38866465	4205	4205	4205	4205	0
635	20241212	103800	38866465	4205	4205	4205	4205	0
636	20241212	103700	38866465	4205	4205	4205	4205	0
637	20241212	103600	38866465	4205	4205	4205	4205	0
638	20241212	103500	38866465	4205	4205	4205	4205	0
639	20241212	103400	38866465	4205	4205	4205	4205	0
640	20241212	103300	38866465	4205	4205	4205	4205	0
641	20241212	103200	38866465	4205	4205	4205	4205	0
642	20241212	103100	38866465	4205	4205	4205	4205	0
643	20241212	103000	38866465	4205	4205	4205	4205	0
644	20241212	102900	38866465	4205	4205	4205	4205	0
645	20241212	102800	38866465	4205	4205	4205	4205	10
646	20241212	102700	38824415	4205	4205	4205	4205	0
647	20241212	102600	38824415	4205	4205	4205	4205	0
648	20241212	102500	38824415	4205	4205	4205	4205	0
649	20241212	102400	38824415	4205	4205	4205	4205	0
650	20241212	102300	38824415	4205	4205	4205	4205	0
651	20241212	102200	38824415	4205	4205	4205	4205	0
652	20241212	102100	38824415	4205	4205	4205	4205	0
653	20241212	102000	38824415	4205	4205	4205	4205	0
654	20241212	101900	38824415	4205	4205	4205	4205	1
655	20241212	101800	38820210	4200	4200	4200	4200	20
656	20241212	101700	38736210	4200	4200	4200	4200	0
657	20241212	101600	38736210	4200	4200	4200	4200	0
658	20241212	101500	38736210	4200	4190	4200	4190	1985
659	20241212	101400	30410225	4190	4190	4190	4190	0
660	20241212	101300	30410225	4190	4190	4190	4190	0
661	20241212	101200	30410225	4190	4190	4190	4190	23
662	20241212	101100	30313855	4195	4195	4195	4195	0
663	20241212	101000	30313855	4195	4195	4195	4195	1
664	20241212	100900	30309660	4195	4195	4195	4195	0
665	20241212	100800	30309660	4195	4195	4195	4195	1
666	20241212	100700	30305465	4195	4195	4195	4195	0
667	20241212	100600	30305465	4195	4195	4195	4195	0
668	20241212	100500	30305465	4195	4195	4195	4195	1
669	20241212	100400	30301270	4195	4195	4195	4195	3
670	20241212	100300	30288685	4190	4190	4190	4190	151
671	20241212	100200	29655995	4180	4180	4180	4180	0
672	20241212	100100	29655995	4180	4180	4180	4180	0
673	20241212	100000	29655995	4180	4180	4180	4180	0
674	20241212	095900	29655995	4180	4180	4180	4180	0
675	20241212	095800	29655995	4180	4180	4180	4180	0
676	20241212	095700	29655995	4180	4180	4180	4180	0
677	20241212	095600	29655995	4180	4180	4180	4180	0
678	20241212	095500	29655995	4180	4180	4180	4180	0
679	20241212	095400	29655995	4180	4180	4180	4180	0
680	20241212	095300	29655995	4180	4180	4180	4180	1
681	20241212	095200	29651815	4190	4190	4190	4190	238
682	20241212	095100	28654595	4190	4190	4190	4190	0
683	20241212	095000	28654595	4190	4190	4190	4190	612
684	20241212	094900	26090315	4195	4195	4195	4195	41
685	20241212	094800	25918320	4195	4195	4195	4195	10
686	20241212	094700	25876370	4190	4190	4190	4190	0
687	20241212	094600	25876370	4190	4190	4190	4190	0
688	20241212	094500	25876370	4190	4190	4190	4190	967
689	20241212	094400	21824640	4185	4185	4185	4185	0
690	20241212	094300	21824640	4185	4185	4185	4185	293
691	20241212	094200	20598435	4185	4185	4185	4185	0
692	20241212	094100	20598435	4185	4185	4185	4185	1
693	20241212	094000	20594250	4185	4185	4185	4185	0
694	20241212	093900	20594250	4185	4185	4185	4185	2
695	20241212	093800	20585880	4185	4185	4185	4185	5
696	20241212	093700	20564955	4180	4180	4180	4180	0
697	20241212	093600	20564955	4180	4180	4180	4180	0
698	20241212	093500	20564955	4180	4180	4180	4180	1872
699	20241212	093400	12739995	4180	4180	4180	4180	0
700	20241212	093300	12739995	4180	4180	4180	4180	3
701	20241212	093200	12727455	4180	4180	4180	4180	9
702	20241212	093100	12689835	4180	4180	4180	4180	1
703	20241212	093000	12685655	4180	4180	4180	4180	26
704	20241212	092900	12576975	4180	4180	4180	4180	0
705	20241212	092800	12576975	4180	4180	4180	4180	1
706	20241212	092700	12572795	4165	4165	4165	4165	0
707	20241212	092600	12572795	4165	4165	4165	4165	0
708	20241212	092500	12572795	4165	4165	4165	4165	0
709	20241212	092400	12572795	4165	4165	4165	4165	0
710	20241212	092300	12572795	4165	4165	4165	4165	0
711	20241212	092200	12572795	4165	4165	4165	4165	0
712	20241212	092100	12572795	4165	4165	4165	4165	0
713	20241212	092000	12572795	4165	4170	4170	4165	1000
714	20241212	091900	8402995	4190	4190	4190	4190	0
715	20241212	091800	8402995	4190	4190	4190	4190	0
716	20241212	091700	8402995	4190	4175	4190	4175	10
717	20241212	091600	8361135	4165	4165	4165	4165	0
718	20241212	091500	8361135	4165	4165	4165	4165	2
719	20241212	091400	8352805	4160	4160	4160	4160	1
720	20241212	091300	8348645	4170	4170	4170	4170	0
721	20241212	091200	8348645	4170	4170	4170	4170	1500
722	20241212	091100	2093645	4170	4170	4170	4170	0
723	20241212	091000	2093645	4170	4170	4170	4170	1
724	20241212	090900	2089475	4170	4170	4170	4170	480
725	20241212	090800	87875	4190	4190	4190	4190	0
726	20241212	090700	87875	4190	4190	4190	4190	7
727	20241212	090600	58545	4190	4190	4190	4190	0
728	20241212	090500	58545	4190	4190	4190	4190	10
729	20241212	090400	16645	4150	4150	4150	4150	0
730	20241212	090300	16645	4150	4150	4150	4150	0
731	20241212	090200	16645	4150	4150	4150	4150	3
732	20241212	090100	4195	4195	4195	4195	4195	0
733	20241212	090000	4195	4195	4195	4195	4195	1