KissMeData/290740/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	211000	40196285	4725	4725	4725	4725	271
3	20241210	210900	40196285	4725	4725	4725	4725	0
4	20241210	210800	40196285	4725	4725	4725	4725	0
5	20241210	210700	40196285	4725	4725	4725	4725	0
6	20241210	210600	40196285	4725	4725	4725	4725	0
7	20241210	210500	40196285	4725	4725	4725	4725	0
8	20241210	210400	40196285	4725	4725	4725	4725	0
9	20241210	210300	40196285	4725	4725	4725	4725	0
10	20241210	210200	40196285	4725	4725	4725	4725	0
11	20241210	210100	40196285	4725	4725	4725	4725	0
12	20241210	210000	40196285	4725	4725	4725	4725	0
13	20241210	205900	40196285	4725	4725	4725	4725	0
14	20241210	205800	40196285	4725	4725	4725	4725	0
15	20241210	205700	40196285	4725	4725	4725	4725	0
16	20241210	205600	40196285	4725	4725	4725	4725	0
17	20241210	205500	40196285	4725	4725	4725	4725	0
18	20241210	205400	40196285	4725	4725	4725	4725	0
19	20241210	205300	40196285	4725	4725	4725	4725	0
20	20241210	205200	40196285	4725	4725	4725	4725	0
21	20241210	205100	40196285	4725	4725	4725	4725	0
22	20241210	205000	40196285	4725	4725	4725	4725	0
23	20241210	204900	40196285	4725	4725	4725	4725	0
24	20241210	204800	40196285	4725	4725	4725	4725	0
25	20241210	204700	40196285	4725	4725	4725	4725	0
26	20241210	204600	40196285	4725	4725	4725	4725	0
27	20241210	204500	40196285	4725	4725	4725	4725	0
28	20241210	204400	40196285	4725	4725	4725	4725	0
29	20241210	204300	40196285	4725	4725	4725	4725	0
30	20241210	204200	40196285	4725	4725	4725	4725	0
31	20241210	204100	40196285	4725	4725	4725	4725	0
32	20241210	204000	40196285	4725	4725	4725	4725	271
33	20241210	203900	40196285	4725	4725	4725	4725	0
34	20241210	203800	40196285	4725	4725	4725	4725	0
35	20241210	203700	40196285	4725	4725	4725	4725	0
36	20241210	203600	40196285	4725	4725	4725	4725	0
37	20241210	203500	40196285	4725	4725	4725	4725	0
38	20241210	203400	40196285	4725	4725	4725	4725	0
39	20241210	203300	40196285	4725	4725	4725	4725	0
40	20241210	203200	40196285	4725	4725	4725	4725	0
41	20241210	203100	40196285	4725	4725	4725	4725	0
42	20241210	203000	40196285	4725	4725	4725	4725	0
43	20241210	202900	40196285	4725	4725	4725	4725	0
44	20241210	202800	40196285	4725	4725	4725	4725	0
45	20241210	202700	40196285	4725	4725	4725	4725	0
46	20241210	202600	40196285	4725	4725	4725	4725	0
47	20241210	202500	40196285	4725	4725	4725	4725	0
48	20241210	202400	40196285	4725	4725	4725	4725	0
49	20241210	202300	40196285	4725	4725	4725	4725	0
50	20241210	202200	40196285	4725	4725	4725	4725	0
51	20241210	202100	40196285	4725	4725	4725	4725	0
52	20241210	202000	40196285	4725	4725	4725	4725	0
53	20241210	201900	40196285	4725	4725	4725	4725	0
54	20241210	201800	40196285	4725	4725	4725	4725	0
55	20241210	201700	40196285	4725	4725	4725	4725	0
56	20241210	201600	40196285	4725	4725	4725	4725	0
57	20241210	201500	40196285	4725	4725	4725	4725	0
58	20241210	201400	40196285	4725	4725	4725	4725	0
59	20241210	201300	40196285	4725	4725	4725	4725	0
60	20241210	201200	40196285	4725	4725	4725	4725	0
61	20241210	201100	40196285	4725	4725	4725	4725	0
62	20241210	201000	40196285	4725	4725	4725	4725	271
63	20241210	200900	40196285	4725	4725	4725	4725	0
64	20241210	200800	40196285	4725	4725	4725	4725	0
65	20241210	200700	40196285	4725	4725	4725	4725	0
66	20241210	200600	40196285	4725	4725	4725	4725	0
67	20241210	200500	40196285	4725	4725	4725	4725	0
68	20241210	200400	40196285	4725	4725	4725	4725	0
69	20241210	200300	40196285	4725	4725	4725	4725	0
70	20241210	200200	40196285	4725	4725	4725	4725	0
71	20241210	200100	40196285	4725	4725	4725	4725	0
72	20241210	200000	40196285	4725	4725	4725	4725	0
73	20241210	195900	40196285	4725	4725	4725	4725	0
74	20241210	195800	40196285	4725	4725	4725	4725	0
75	20241210	195700	40196285	4725	4725	4725	4725	0
76	20241210	195600	40196285	4725	4725	4725	4725	0
77	20241210	195500	40196285	4725	4725	4725	4725	0
78	20241210	195400	40196285	4725	4725	4725	4725	0
79	20241210	195300	40196285	4725	4725	4725	4725	0
80	20241210	195200	40196285	4725	4725	4725	4725	0
81	20241210	195100	40196285	4725	4725	4725	4725	0
82	20241210	195000	40196285	4725	4725	4725	4725	0
83	20241210	194900	40196285	4725	4725	4725	4725	0
84	20241210	194800	40196285	4725	4725	4725	4725	0
85	20241210	194700	40196285	4725	4725	4725	4725	0
86	20241210	194600	40196285	4725	4725	4725	4725	0
87	20241210	194500	40196285	4725	4725	4725	4725	0
88	20241210	194400	40196285	4725	4725	4725	4725	0
89	20241210	194300	40196285	4725	4725	4725	4725	0
90	20241210	194200	40196285	4725	4725	4725	4725	0
91	20241210	194100	40196285	4725	4725	4725	4725	0
92	20241210	194000	40196285	4725	4725	4725	4725	271
93	20241210	193900	40196285	4725	4725	4725	4725	0
94	20241210	193800	40196285	4725	4725	4725	4725	0
95	20241210	193700	40196285	4725	4725	4725	4725	0
96	20241210	193600	40196285	4725	4725	4725	4725	0
97	20241210	193500	40196285	4725	4725	4725	4725	0
98	20241210	193400	40196285	4725	4725	4725	4725	0
99	20241210	193300	40196285	4725	4725	4725	4725	0
100	20241210	193200	40196285	4725	4725	4725	4725	0
101	20241210	193100	40196285	4725	4725	4725	4725	0
102	20241210	193000	40196285	4725	4725	4725	4725	0
103	20241210	192900	40196285	4725	4725	4725	4725	0
104	20241210	192800	40196285	4725	4725	4725	4725	0
105	20241210	192700	40196285	4725	4725	4725	4725	0
106	20241210	192600	40196285	4725	4725	4725	4725	0
107	20241210	192500	40196285	4725	4725	4725	4725	0
108	20241210	192400	40196285	4725	4725	4725	4725	0
109	20241210	192300	40196285	4725	4725	4725	4725	0
110	20241210	192200	40196285	4725	4725	4725	4725	0
111	20241210	192100	40196285	4725	4725	4725	4725	0
112	20241210	192000	40196285	4725	4725	4725	4725	0
113	20241210	191900	40196285	4725	4725	4725	4725	0
114	20241210	191800	40196285	4725	4725	4725	4725	0
115	20241210	191700	40196285	4725	4725	4725	4725	0
116	20241210	191600	40196285	4725	4725	4725	4725	0
117	20241210	191500	40196285	4725	4725	4725	4725	0
118	20241210	191400	40196285	4725	4725	4725	4725	0
119	20241210	191300	40196285	4725	4725	4725	4725	0
120	20241210	191200	40196285	4725	4725	4725	4725	0
121	20241210	191100	40196285	4725	4725	4725	4725	0
122	20241210	191000	40196285	4725	4725	4725	4725	271
123	20241210	190900	40196285	4725	4725	4725	4725	0
124	20241210	190800	40196285	4725	4725	4725	4725	0
125	20241210	190700	40196285	4725	4725	4725	4725	0
126	20241210	190600	40196285	4725	4725	4725	4725	0
127	20241210	190500	40196285	4725	4725	4725	4725	0
128	20241210	190400	40196285	4725	4725	4725	4725	0
129	20241210	190300	40196285	4725	4725	4725	4725	0
130	20241210	190200	40196285	4725	4725	4725	4725	0
131	20241210	190100	40196285	4725	4725	4725	4725	0
132	20241210	190000	40196285	4725	4725	4725	4725	0
133	20241210	185900	40196285	4725	4725	4725	4725	0
134	20241210	185800	40196285	4725	4725	4725	4725	0
135	20241210	185700	40196285	4725	4725	4725	4725	0
136	20241210	185600	40196285	4725	4725	4725	4725	0
137	20241210	185500	40196285	4725	4725	4725	4725	0
138	20241210	185400	40196285	4725	4725	4725	4725	0
139	20241210	185300	40196285	4725	4725	4725	4725	0
140	20241210	185200	40196285	4725	4725	4725	4725	0
141	20241210	185100	40196285	4725	4725	4725	4725	0
142	20241210	185000	40196285	4725	4725	4725	4725	0
143	20241210	184900	40196285	4725	4725	4725	4725	0
144	20241210	184800	40196285	4725	4725	4725	4725	0
145	20241210	184700	40196285	4725	4725	4725	4725	0
146	20241210	184600	40196285	4725	4725	4725	4725	0
147	20241210	184500	40196285	4725	4725	4725	4725	0
148	20241210	184400	40196285	4725	4725	4725	4725	0
149	20241210	184300	40196285	4725	4725	4725	4725	0
150	20241210	184200	40196285	4725	4725	4725	4725	0
151	20241210	184100	40196285	4725	4725	4725	4725	0
152	20241210	184000	40196285	4725	4725	4725	4725	271
153	20241210	183900	40196285	4725	4725	4725	4725	0
154	20241210	183800	40196285	4725	4725	4725	4725	0
155	20241210	183700	40196285	4725	4725	4725	4725	0
156	20241210	183600	40196285	4725	4725	4725	4725	0
157	20241210	183500	40196285	4725	4725	4725	4725	0
158	20241210	183400	40196285	4725	4725	4725	4725	0
159	20241210	183300	40196285	4725	4725	4725	4725	0
160	20241210	183200	40196285	4725	4725	4725	4725	0
161	20241210	183100	40196285	4725	4725	4725	4725	0
162	20241210	183000	40196285	4725	4725	4725	4725	0
163	20241210	182900	40196285	4725	4725	4725	4725	0
164	20241210	182800	40196285	4725	4725	4725	4725	0
165	20241210	182700	40196285	4725	4725	4725	4725	0
166	20241210	182600	40196285	4725	4725	4725	4725	0
167	20241210	182500	40196285	4725	4725	4725	4725	0
168	20241210	182400	40196285	4725	4725	4725	4725	0
169	20241210	182300	40196285	4725	4725	4725	4725	0
170	20241210	182200	40196285	4725	4725	4725	4725	0
171	20241210	182100	40196285	4725	4725	4725	4725	0
172	20241210	182000	40196285	4725	4725	4725	4725	0
173	20241210	181900	40196285	4725	4725	4725	4725	0
174	20241210	181800	40196285	4725	4725	4725	4725	0
175	20241210	181700	40196285	4725	4725	4725	4725	0
176	20241210	181600	40196285	4725	4725	4725	4725	0
177	20241210	181500	40196285	4725	4725	4725	4725	0
178	20241210	181400	40196285	4725	4725	4725	4725	0
179	20241210	181300	40196285	4725	4725	4725	4725	0
180	20241210	181200	40196285	4725	4725	4725	4725	0
181	20241210	181100	40196285	4725	4725	4725	4725	0
182	20241210	181000	40196285	4725	4725	4725	4725	271
183	20241210	180900	40196285	4725	4725	4725	4725	0
184	20241210	180800	40196285	4725	4725	4725	4725	0
185	20241210	180700	40196285	4725	4725	4725	4725	0
186	20241210	180600	40196285	4725	4725	4725	4725	0
187	20241210	180500	40196285	4725	4725	4725	4725	0
188	20241210	180400	40196285	4725	4725	4725	4725	0
189	20241210	180300	40196285	4725	4725	4725	4725	0
190	20241210	180200	40196285	4725	4725	4725	4725	0
191	20241210	180100	40196285	4725	4725	4725	4725	0
192	20241210	180000	40196285	4725	4725	4725	4725	0
193	20241210	175900	40196285	4725	4725	4725	4725	0
194	20241210	175800	40196285	4725	4725	4725	4725	0
195	20241210	175700	40196285	4725	4725	4725	4725	0
196	20241210	175600	40196285	4725	4725	4725	4725	0
197	20241210	175500	40196285	4725	4725	4725	4725	0
198	20241210	175400	40196285	4725	4725	4725	4725	0
199	20241210	175300	40196285	4725	4725	4725	4725	0
200	20241210	175200	40196285	4725	4725	4725	4725	0
201	20241210	175100	40196285	4725	4725	4725	4725	0
202	20241210	175000	40196285	4725	4725	4725	4725	0
203	20241210	174900	40196285	4725	4725	4725	4725	0
204	20241210	174800	40196285	4725	4725	4725	4725	0
205	20241210	174700	40196285	4725	4725	4725	4725	0
206	20241210	174600	40196285	4725	4725	4725	4725	0
207	20241210	174500	40196285	4725	4725	4725	4725	0
208	20241210	174400	40196285	4725	4725	4725	4725	0
209	20241210	174300	40196285	4725	4725	4725	4725	0
210	20241210	174200	40196285	4725	4725	4725	4725	0
211	20241210	174100	40196285	4725	4725	4725	4725	0
212	20241210	174000	40196285	4725	4725	4725	4725	271
213	20241210	173900	40196285	4725	4725	4725	4725	0
214	20241210	173800	40196285	4725	4725	4725	4725	0
215	20241210	173700	40196285	4725	4725	4725	4725	0
216	20241210	173600	40196285	4725	4725	4725	4725	0
217	20241210	173500	40196285	4725	4725	4725	4725	0
218	20241210	173400	40196285	4725	4725	4725	4725	0
219	20241210	173300	40196285	4725	4725	4725	4725	0
220	20241210	173200	40196285	4725	4725	4725	4725	0
221	20241210	173100	40196285	4725	4725	4725	4725	0
222	20241210	173000	40196285	4725	4725	4725	4725	0
223	20241210	172900	40196285	4725	4725	4725	4725	0
224	20241210	172800	40196285	4725	4725	4725	4725	0
225	20241210	172700	40196285	4725	4725	4725	4725	0
226	20241210	172600	40196285	4725	4725	4725	4725	0
227	20241210	172500	40196285	4725	4725	4725	4725	0
228	20241210	172400	40196285	4725	4725	4725	4725	0
229	20241210	172300	40196285	4725	4725	4725	4725	0
230	20241210	172200	40196285	4725	4725	4725	4725	0
231	20241210	172100	40196285	4725	4725	4725	4725	0
232	20241210	172000	40196285	4725	4725	4725	4725	0
233	20241210	171900	40196285	4725	4725	4725	4725	0
234	20241210	171800	40196285	4725	4725	4725	4725	0
235	20241210	171700	40196285	4725	4725	4725	4725	0
236	20241210	171600	40196285	4725	4725	4725	4725	0
237	20241210	171500	40196285	4725	4725	4725	4725	0
238	20241210	171400	40196285	4725	4725	4725	4725	0
239	20241210	171300	40196285	4725	4725	4725	4725	0
240	20241210	171200	40196285	4725	4725	4725	4725	0
241	20241210	171100	40196285	4725	4725	4725	4725	0
242	20241210	171000	40196285	4725	4725	4725	4725	271
243	20241210	170900	40196285	4725	4725	4725	4725	0
244	20241210	170800	40196285	4725	4725	4725	4725	0
245	20241210	170700	40196285	4725	4725	4725	4725	0
246	20241210	170600	40196285	4725	4725	4725	4725	0
247	20241210	170500	40196285	4725	4725	4725	4725	0
248	20241210	170400	40196285	4725	4725	4725	4725	0
249	20241210	170300	40196285	4725	4725	4725	4725	0
250	20241210	170200	40196285	4725	4725	4725	4725	0
251	20241210	170100	40196285	4725	4725	4725	4725	0
252	20241210	170000	40196285	4725	4725	4725	4725	0
253	20241210	165900	40196285	4725	4725	4725	4725	0
254	20241210	165800	40196285	4725	4725	4725	4725	0
255	20241210	165700	40196285	4725	4725	4725	4725	0
256	20241210	165600	40196285	4725	4725	4725	4725	0
257	20241210	165500	40196285	4725	4725	4725	4725	0
258	20241210	165400	40196285	4725	4725	4725	4725	0
259	20241210	165300	40196285	4725	4725	4725	4725	0
260	20241210	165200	40196285	4725	4725	4725	4725	0
261	20241210	165100	40196285	4725	4725	4725	4725	0
262	20241210	165000	40196285	4725	4725	4725	4725	0
263	20241210	164900	40196285	4725	4725	4725	4725	0
264	20241210	164800	40196285	4725	4725	4725	4725	0
265	20241210	164700	40196285	4725	4725	4725	4725	0
266	20241210	164600	40196285	4725	4725	4725	4725	0
267	20241210	164500	40196285	4725	4725	4725	4725	0
268	20241210	164400	40196285	4725	4725	4725	4725	0
269	20241210	164300	40196285	4725	4725	4725	4725	0
270	20241210	164200	40196285	4725	4725	4725	4725	0
271	20241210	164100	40196285	4725	4725	4725	4725	0
272	20241210	164000	40196285	4725	4725	4725	4725	271
273	20241210	163900	40196285	4725	4725	4725	4725	0
274	20241210	163800	40196285	4725	4725	4725	4725	0
275	20241210	163700	40196285	4725	4725	4725	4725	0
276	20241210	163600	40196285	4725	4725	4725	4725	0
277	20241210	163500	40196285	4725	4725	4725	4725	0
278	20241210	163400	40196285	4725	4725	4725	4725	0
279	20241210	163300	40196285	4725	4725	4725	4725	0
280	20241210	163200	40196285	4725	4725	4725	4725	0
281	20241210	163100	40196285	4725	4725	4725	4725	0
282	20241210	163000	40196285	4725	4725	4725	4725	0
283	20241210	162900	40196285	4725	4725	4725	4725	0
284	20241210	162800	40196285	4725	4725	4725	4725	0
285	20241210	162700	40196285	4725	4725	4725	4725	0
286	20241210	162600	40196285	4725	4725	4725	4725	0
287	20241210	162500	40196285	4725	4725	4725	4725	0
288	20241210	162400	40196285	4725	4725	4725	4725	0
289	20241210	162300	40196285	4725	4725	4725	4725	0
290	20241210	162200	40196285	4725	4725	4725	4725	0
291	20241210	162100	40196285	4725	4725	4725	4725	0
292	20241210	162000	40196285	4725	4725	4725	4725	0
293	20241210	161900	40196285	4725	4725	4725	4725	0
294	20241210	161800	40196285	4725	4725	4725	4725	0
295	20241210	161700	40196285	4725	4725	4725	4725	0
296	20241210	161600	40196285	4725	4725	4725	4725	0
297	20241210	161500	40196285	4725	4725	4725	4725	0
298	20241210	161400	40196285	4725	4725	4725	4725	0
299	20241210	161300	40196285	4725	4725	4725	4725	0
300	20241210	161200	40196285	4725	4725	4725	4725	0
301	20241210	161100	40196285	4725	4725	4725	4725	0
302	20241210	161000	40196285	4725	4725	4725	4725	271
303	20241210	160900	40196285	4725	4725	4725	4725	0
304	20241210	160800	40196285	4725	4725	4725	4725	0
305	20241210	160700	40196285	4725	4725	4725	4725	0
306	20241210	160600	40196285	4725	4725	4725	4725	0
307	20241210	160500	40196285	4725	4725	4725	4725	0
308	20241210	160400	40196285	4725	4725	4725	4725	0
309	20241210	160300	40196285	4725	4725	4725	4725	0
310	20241210	160200	40196285	4725	4725	4725	4725	0
311	20241210	160100	40196285	4725	4725	4725	4725	0
312	20241210	160000	40196285	4725	4725	4725	4725	0
313	20241210	155900	40196285	4725	4725	4725	4725	0
314	20241210	155800	40196285	4725	4725	4725	4725	0
315	20241210	155700	40196285	4725	4725	4725	4725	0
316	20241210	155600	40196285	4725	4725	4725	4725	0
317	20241210	155500	40196285	4725	4725	4725	4725	0
318	20241210	155400	40196285	4725	4725	4725	4725	0
319	20241210	155300	40196285	4725	4725	4725	4725	0
320	20241210	155200	40196285	4725	4725	4725	4725	0
321	20241210	155100	40196285	4725	4725	4725	4725	0
322	20241210	155000	40196285	4725	4725	4725	4725	0
323	20241210	154900	40196285	4725	4725	4725	4725	0
324	20241210	154800	40196285	4725	4725	4725	4725	0
325	20241210	154700	40196285	4725	4725	4725	4725	0
326	20241210	154600	40196285	4725	4725	4725	4725	0
327	20241210	154500	40196285	4725	4725	4725	4725	0
328	20241210	154400	40196285	4725	4725	4725	4725	0
329	20241210	154300	40196285	4725	4725	4725	4725	0
330	20241210	154200	40196285	4725	4725	4725	4725	0
331	20241210	154100	40196285	4725	4725	4725	4725	0
332	20241210	154000	40196285	4725	4725	4725	4725	271
333	20241210	153900	40196285	4725	4725	4725	4725	0
334	20241210	153800	40196285	4725	4725	4725	4725	0
335	20241210	153700	40196285	4725	4725	4725	4725	0
336	20241210	153600	40196285	4725	4725	4725	4725	0
337	20241210	153500	40196285	4725	4725	4725	4725	0
338	20241210	153400	40196285	4725	4725	4725	4725	0
339	20241210	153300	40196285	4725	4725	4725	4725	0
340	20241210	153200	40196285	4725	4725	4725	4725	0
341	20241210	153100	40196285	4725	4725	4725	4725	0
342	20241210	153000	40196285	4725	4725	4725	4725	271
343	20241210	152900	38915810	4725	4725	4725	4725	0
344	20241210	152800	38915810	4725	4725	4725	4725	0
345	20241210	152700	38915810	4725	4725	4725	4725	0
346	20241210	152600	38915810	4725	4725	4725	4725	0
347	20241210	152500	38915810	4725	4725	4725	4725	0
348	20241210	152400	38915810	4725	4725	4725	4725	0
349	20241210	152300	38915810	4725	4725	4725	4725	0
350	20241210	152200	38915810	4725	4725	4725	4725	0
351	20241210	152100	38915810	4725	4725	4725	4725	0
352	20241210	152000	38915810	4725	4725	4725	4725	0
353	20241210	151900	38915810	4725	4725	4725	4725	0
354	20241210	151800	38915810	4725	4725	4725	4725	0
355	20241210	151700	38915810	4725	4725	4725	4725	0
356	20241210	151600	38915810	4725	4725	4725	4725	0
357	20241210	151500	38915810	4725	4725	4725	4725	0
358	20241210	151400	38915810	4725	4725	4725	4725	2
359	20241210	151300	38906360	4720	4720	4720	4720	0
360	20241210	151200	38906360	4720	4720	4720	4720	18
361	20241210	151100	38821400	4720	4720	4720	4720	0
362	20241210	151000	38821400	4720	4720	4720	4720	8
363	20241210	150900	38783640	4725	4725	4725	4725	0
364	20241210	150800	38783640	4725	4725	4725	4725	308
365	20241210	150700	37328340	4725	4725	4725	4725	0
366	20241210	150600	37328340	4725	4725	4725	4725	0
367	20241210	150500	37328340	4725	4725	4725	4725	0
368	20241210	150400	37328340	4725	4725	4725	4725	0
369	20241210	150300	37328340	4725	4725	4725	4725	0
370	20241210	150200	37328340	4725	4725	4725	4725	0
371	20241210	150100	37328340	4725	4725	4725	4725	9
372	20241210	150000	37285815	4720	4720	4720	4720	0
373	20241210	145900	37285815	4720	4720	4720	4720	18
374	20241210	145800	37200855	4720	4720	4720	4720	0
375	20241210	145700	37200855	4720	4720	4720	4720	0
376	20241210	145600	37200855	4720	4720	4720	4720	0
377	20241210	145500	37200855	4720	4720	4720	4720	0
378	20241210	145400	37200855	4720	4720	4720	4720	18
379	20241210	145300	37115895	4725	4725	4725	4725	0
380	20241210	145200	37115895	4725	4725	4725	4725	0
381	20241210	145100	37115895	4725	4725	4725	4725	9
382	20241210	145000	37073370	4725	4725	4725	4725	0
383	20241210	144900	37073370	4725	4725	4725	4725	0
384	20241210	144800	37073370	4725	4725	4725	4725	0
385	20241210	144700	37073370	4725	4725	4725	4725	0
386	20241210	144600	37073370	4725	4725	4725	4725	9
387	20241210	144500	37030845	4725	4725	4725	4725	0
388	20241210	144400	37030845	4725	4725	4725	4725	0
389	20241210	144300	37030845	4725	4725	4725	4725	27
390	20241210	144200	36903270	4725	4725	4725	4725	0
391	20241210	144100	36903270	4725	4725	4725	4725	0
392	20241210	144000	36903270	4725	4725	4725	4725	0
393	20241210	143900	36903270	4725	4725	4725	4725	0
394	20241210	143800	36903270	4725	4725	4725	4725	0
395	20241210	143700	36903270	4725	4725	4725	4725	0
396	20241210	143600	36903270	4725	4725	4725	4725	0
397	20241210	143500	36903270	4725	4725	4725	4725	0
398	20241210	143400	36903270	4725	4725	4725	4725	0
399	20241210	143300	36903270	4725	4725	4725	4725	0
400	20241210	143200	36903270	4725	4725	4725	4725	0
401	20241210	143100	36903270	4725	4725	4725	4725	2
402	20241210	143000	36893820	4725	4725	4725	4725	0
403	20241210	142900	36893820	4725	4725	4725	4725	0
404	20241210	142800	36893820	4725	4725	4725	4725	9
405	20241210	142700	36851295	4725	4725	4725	4725	10
406	20241210	142600	36804045	4720	4720	4720	4720	1
407	20241210	142500	36799325	4725	4725	4725	4725	2
408	20241210	142400	36789875	4725	4725	4725	4725	0
409	20241210	142300	36789875	4725	4725	4725	4725	0
410	20241210	142200	36789875	4725	4725	4725	4725	0
411	20241210	142100	36789875	4725	4725	4725	4725	9
412	20241210	142000	36747350	4725	4725	4725	4725	0
413	20241210	141900	36747350	4725	4725	4725	4725	0
414	20241210	141800	36747350	4725	4725	4725	4725	0
415	20241210	141700	36747350	4725	4725	4725	4725	0
416	20241210	141600	36747350	4725	4725	4725	4725	0
417	20241210	141500	36747350	4725	4725	4725	4725	0
418	20241210	141400	36747350	4725	4725	4725	4725	0
419	20241210	141300	36747350	4725	4725	4725	4725	0
420	20241210	141200	36747350	4725	4725	4725	4725	0
421	20241210	141100	36747350	4725	4725	4725	4725	0
422	20241210	141000	36747350	4725	4725	4725	4725	0
423	20241210	140900	36747350	4725	4725	4725	4725	10
424	20241210	140800	36700100	4730	4730	4730	4730	0
425	20241210	140700	36700100	4730	4730	4730	4730	0
426	20241210	140600	36700100	4730	4730	4730	4730	0
427	20241210	140500	36700100	4730	4730	4730	4730	0
428	20241210	140400	36700100	4730	4730	4730	4730	0
429	20241210	140300	36700100	4730	4730	4730	4730	0
430	20241210	140200	36700100	4730	4730	4730	4730	0
431	20241210	140100	36700100	4730	4730	4730	4730	10
432	20241210	140000	36652800	4730	4730	4730	4730	0
433	20241210	135900	36652800	4730	4730	4730	4730	0
434	20241210	135800	36652800	4730	4730	4730	4730	0
435	20241210	135700	36652800	4730	4730	4730	4730	0
436	20241210	135600	36652800	4730	4730	4730	4730	9
437	20241210	135500	36610230	4730	4730	4730	4730	0
438	20241210	135400	36610230	4730	4730	4730	4730	0
439	20241210	135300	36610230	4730	4730	4730	4730	0
440	20241210	135200	36610230	4730	4730	4730	4730	0
441	20241210	135100	36610230	4730	4730	4730	4730	9
442	20241210	135000	36567660	4730	4730	4730	4730	0
443	20241210	134900	36567660	4730	4730	4730	4730	0
444	20241210	134800	36567660	4730	4730	4730	4730	0
445	20241210	134700	36567660	4730	4730	4730	4730	0
446	20241210	134600	36567660	4730	4730	4730	4730	0
447	20241210	134500	36567660	4730	4730	4730	4730	0
448	20241210	134400	36567660	4730	4730	4730	4730	0
449	20241210	134300	36567660	4730	4730	4730	4730	0
450	20241210	134200	36567660	4730	4730	4730	4730	0
451	20241210	134100	36567660	4730	4730	4730	4730	0
452	20241210	134000	36567660	4730	4730	4730	4730	0
453	20241210	133900	36567660	4730	4730	4730	4730	0
454	20241210	133800	36567660	4730	4730	4730	4730	0
455	20241210	133700	36567660	4730	4730	4730	4730	0
456	20241210	133600	36567660	4730	4730	4730	4730	14
457	20241210	133500	36501440	4730	4730	4730	4730	0
458	20241210	133400	36501440	4730	4730	4730	4730	0
459	20241210	133300	36501440	4730	4730	4730	4730	0
460	20241210	133200	36501440	4730	4730	4730	4730	0
461	20241210	133100	36501440	4730	4730	4730	4730	0
462	20241210	133000	36501440	4730	4730	4730	4730	0
463	20241210	132900	36501440	4730	4730	4730	4730	0
464	20241210	132800	36501440	4730	4730	4730	4730	0
465	20241210	132700	36501440	4730	4730	4730	4730	0
466	20241210	132600	36501440	4730	4730	4730	4730	0
467	20241210	132500	36501440	4730	4730	4730	4730	0
468	20241210	132400	36501440	4730	4730	4730	4730	0
469	20241210	132300	36501440	4730	4730	4730	4730	0
470	20241210	132200	36501440	4730	4730	4730	4730	0
471	20241210	132100	36501440	4730	4730	4730	4730	0
472	20241210	132000	36501440	4730	4730	4730	4730	0
473	20241210	131900	36501440	4730	4730	4730	4730	0
474	20241210	131800	36501440	4730	4730	4730	4730	0
475	20241210	131700	36501440	4730	4730	4730	4730	0
476	20241210	131600	36501440	4730	4730	4730	4730	0
477	20241210	131500	36501440	4730	4730	4730	4730	10
478	20241210	131400	36454140	4730	4730	4730	4730	0
479	20241210	131300	36454140	4730	4730	4730	4730	100
480	20241210	131200	35981140	4730	4730	4730	4730	100
481	20241210	131100	35508140	4730	4730	4730	4730	0
482	20241210	131000	35508140	4730	4730	4730	4730	0
483	20241210	130900	35508140	4730	4730	4730	4730	0
484	20241210	130800	35508140	4730	4730	4730	4730	0
485	20241210	130700	35508140	4730	4730	4730	4730	0
486	20241210	130600	35508140	4730	4730	4730	4730	11
487	20241210	130500	35456110	4730	4730	4730	4730	70
488	20241210	130400	35125010	4710	4710	4710	4710	0
489	20241210	130300	35125010	4710	4710	4710	4710	0
490	20241210	130200	35125010	4710	4710	4710	4710	0
491	20241210	130100	35125010	4710	4710	4710	4710	0
492	20241210	130000	35125010	4710	4710	4710	4710	0
493	20241210	125900	35125010	4710	4710	4710	4710	0
494	20241210	125800	35125010	4710	4710	4710	4710	0
495	20241210	125700	35125010	4710	4710	4710	4710	0
496	20241210	125600	35125010	4710	4710	4710	4710	100
497	20241210	125500	34654010	4730	4730	4730	4730	0
498	20241210	125400	34654010	4730	4730	4730	4730	0
499	20241210	125300	34654010	4730	4730	4730	4730	0
500	20241210	125200	34654010	4730	4730	4730	4730	0
501	20241210	125100	34654010	4730	4730	4730	4730	0
502	20241210	125000	34654010	4730	4730	4730	4730	0
503	20241210	124900	34654010	4730	4730	4730	4730	0
504	20241210	124800	34654010	4730	4730	4730	4730	0
505	20241210	124700	34654010	4730	4730	4730	4730	0
506	20241210	124600	34654010	4730	4730	4730	4730	0
507	20241210	124500	34654010	4730	4730	4730	4730	0
508	20241210	124400	34654010	4730	4730	4730	4730	0
509	20241210	124300	34654010	4730	4730	4730	4730	0
510	20241210	124200	34654010	4730	4730	4730	4730	0
511	20241210	124100	34654010	4730	4730	4730	4730	0
512	20241210	124000	34654010	4730	4730	4730	4730	0
513	20241210	123900	34654010	4730	4730	4730	4730	0
514	20241210	123800	34654010	4730	4730	4730	4730	0
515	20241210	123700	34654010	4730	4730	4730	4730	0
516	20241210	123600	34654010	4730	4730	4730	4730	0
517	20241210	123500	34654010	4730	4730	4730	4730	0
518	20241210	123400	34654010	4730	4730	4730	4730	0
519	20241210	123300	34654010	4730	4730	4730	4730	0
520	20241210	123200	34654010	4730	4730	4730	4730	0
521	20241210	123100	34654010	4730	4730	4730	4730	0
522	20241210	123000	34654010	4730	4730	4730	4730	0
523	20241210	122900	34654010	4730	4730	4730	4730	0
524	20241210	122800	34654010	4730	4730	4730	4730	0
525	20241210	122700	34654010	4730	4730	4730	4730	0
526	20241210	122600	34654010	4730	4730	4730	4730	0
527	20241210	122500	34654010	4730	4730	4730	4730	0
528	20241210	122400	34654010	4730	4730	4730	4730	0
529	20241210	122300	34654010	4730	4730	4730	4730	0
530	20241210	122200	34654010	4730	4730	4730	4730	0
531	20241210	122100	34654010	4730	4730	4730	4730	0
532	20241210	122000	34654010	4730	4730	4730	4730	0
533	20241210	121900	34654010	4730	4730	4730	4730	0
534	20241210	121800	34654010	4730	4730	4730	4730	0
535	20241210	121700	34654010	4730	4730	4730	4730	0
536	20241210	121600	34654010	4730	4730	4730	4730	0
537	20241210	121500	34654010	4730	4730	4730	4730	0
538	20241210	121400	34654010	4730	4730	4730	4730	0
539	20241210	121300	34654010	4730	4730	4730	4730	0
540	20241210	121200	34654010	4730	4730	4730	4730	0
541	20241210	121100	34654010	4730	4730	4730	4730	0
542	20241210	121000	34654010	4730	4730	4730	4730	0
543	20241210	120900	34654010	4730	4730	4730	4730	0
544	20241210	120800	34654010	4730	4730	4730	4730	0
545	20241210	120700	34654010	4730	4730	4730	4730	0
546	20241210	120600	34654010	4730	4730	4730	4730	0
547	20241210	120500	34654010	4730	4730	4730	4730	0
548	20241210	120400	34654010	4730	4730	4730	4730	0
549	20241210	120300	34654010	4730	4730	4730	4730	0
550	20241210	120200	34654010	4730	4730	4730	4730	10
551	20241210	120100	34606710	4730	4730	4730	4730	0
552	20241210	120000	34606710	4730	4730	4730	4730	0
553	20241210	115900	34606710	4730	4730	4730	4730	0
554	20241210	115800	34606710	4730	4730	4730	4730	0
555	20241210	115700	34606710	4730	4730	4730	4730	1
556	20241210	115600	34601980	4720	4720	4720	4720	0
557	20241210	115500	34601980	4720	4720	4720	4720	0
558	20241210	115400	34601980	4720	4720	4720	4720	0
559	20241210	115300	34601980	4720	4720	4720	4720	0
560	20241210	115200	34601980	4720	4720	4720	4720	0
561	20241210	115100	34601980	4720	4720	4720	4720	0
562	20241210	115000	34601980	4720	4720	4720	4720	0
563	20241210	114900	34601980	4720	4720	4720	4720	0
564	20241210	114800	34601980	4720	4720	4720	4720	0
565	20241210	114700	34601980	4720	4720	4720	4720	0
566	20241210	114600	34601980	4720	4720	4720	4720	0
567	20241210	114500	34601980	4720	4720	4720	4720	0
568	20241210	114400	34601980	4720	4730	4730	4720	298
569	20241210	114300	33192590	4730	4730	4730	4730	0
570	20241210	114200	33192590	4730	4730	4730	4730	1
571	20241210	114100	33187860	4735	4735	4735	4735	0
572	20241210	114000	33187860	4735	4735	4735	4735	0
573	20241210	113900	33187860	4735	4735	4735	4735	0
574	20241210	113800	33187860	4735	4735	4735	4735	0
575	20241210	113700	33187860	4735	4735	4735	4735	0
576	20241210	113600	33187860	4735	4735	4735	4735	9
577	20241210	113500	33145245	4735	4735	4735	4735	0
578	20241210	113400	33145245	4735	4735	4735	4735	0
579	20241210	113300	33145245	4735	4735	4735	4735	2
580	20241210	113200	33135775	4730	4730	4730	4730	0
581	20241210	113100	33135775	4730	4735	4735	4730	10
582	20241210	113000	33088430	4730	4730	4730	4730	0
583	20241210	112900	33088430	4730	4730	4730	4730	1
584	20241210	112800	33083700	4735	4735	4735	4735	0
585	20241210	112700	33083700	4735	4735	4735	4735	0
586	20241210	112600	33083700	4735	4735	4735	4735	9
587	20241210	112500	33041085	4730	4730	4730	4730	2
588	20241210	112400	33031625	4735	4735	4735	4735	0
589	20241210	112300	33031625	4735	4735	4735	4735	0
590	20241210	112200	33031625	4735	4735	4735	4735	0
591	20241210	112100	33031625	4735	4735	4735	4735	0
592	20241210	112000	33031625	4735	4735	4735	4735	0
593	20241210	111900	33031625	4735	4735	4735	4735	0
594	20241210	111800	33031625	4735	4735	4735	4735	0
595	20241210	111700	33031625	4735	4735	4735	4735	0
596	20241210	111600	33031625	4735	4735	4735	4735	0
597	20241210	111500	33031625	4735	4735	4735	4735	0
598	20241210	111400	33031625	4735	4735	4735	4735	0
599	20241210	111300	33031625	4735	4735	4735	4735	0
600	20241210	111200	33031625	4735	4735	4735	4735	0
601	20241210	111100	33031625	4735	4735	4735	4735	0
602	20241210	111000	33031625	4735	4735	4735	4735	1
603	20241210	110900	33026890	4700	4700	4700	4700	0
604	20241210	110800	33026890	4700	4700	4700	4700	0
605	20241210	110700	33026890	4700	4700	4700	4700	0
606	20241210	110600	33026890	4700	4700	4700	4700	0
607	20241210	110500	33026890	4700	4700	4700	4700	0
608	20241210	110400	33026890	4700	4700	4700	4700	0
609	20241210	110300	33026890	4700	4700	4700	4700	0
610	20241210	110200	33026890	4700	4700	4700	4700	165
611	20241210	110100	32251390	4735	4735	4735	4735	0
612	20241210	110000	32251390	4735	4735	4735	4735	1
613	20241210	105900	32246655	4705	4705	4705	4705	0
614	20241210	105800	32246655	4705	4705	4705	4705	0
615	20241210	105700	32246655	4705	4705	4705	4705	0
616	20241210	105600	32246655	4705	4705	4705	4705	0
617	20241210	105500	32246655	4705	4705	4705	4705	0
618	20241210	105400	32246655	4705	4705	4705	4705	0
619	20241210	105300	32246655	4705	4715	4715	4705	289
620	20241210	105200	30886320	4720	4720	4720	4720	50
621	20241210	105100	30650320	4715	4715	4715	4715	12
622	20241210	105000	30593740	4715	4715	4715	4715	0
623	20241210	104900	30593740	4715	4715	4715	4715	368
624	20241210	104800	28858620	4715	4715	4715	4715	0
625	20241210	104700	28858620	4715	4715	4715	4715	0
626	20241210	104600	28858620	4715	4715	4715	4715	9
627	20241210	104500	28816185	4710	4710	4710	4710	0
628	20241210	104400	28816185	4710	4710	4710	4710	0
629	20241210	104300	28816185	4710	4710	4710	4710	3
630	20241210	104200	28802055	4715	4715	4715	4715	0
631	20241210	104100	28802055	4715	4715	4715	4715	9
632	20241210	104000	28759620	4715	4715	4715	4715	0
633	20241210	103900	28759620	4715	4715	4715	4715	0
634	20241210	103800	28759620	4715	4715	4715	4715	0
635	20241210	103700	28759620	4715	4715	4715	4715	0
636	20241210	103600	28759620	4715	4715	4715	4715	0
637	20241210	103500	28759620	4715	4715	4715	4715	0
638	20241210	103400	28759620	4715	4715	4715	4715	0
639	20241210	103300	28759620	4715	4715	4715	4715	0
640	20241210	103200	28759620	4715	4715	4715	4715	0
641	20241210	103100	28759620	4715	4715	4715	4715	0
642	20241210	103000	28759620	4715	4715	4715	4715	0
643	20241210	102900	28759620	4715	4715	4715	4715	0
644	20241210	102800	28759620	4715	4715	4715	4715	1
645	20241210	102700	28754905	4700	4700	4700	4700	24
646	20241210	102600	28642105	4700	4700	4700	4700	0
647	20241210	102500	28642105	4700	4700	4700	4700	0
648	20241210	102400	28642105	4700	4700	4700	4700	0
649	20241210	102300	28642105	4700	4700	4700	4700	0
650	20241210	102200	28642105	4700	4700	4700	4700	9
651	20241210	102100	28599805	4700	4700	4700	4700	0
652	20241210	102000	28599805	4700	4700	4700	4700	0
653	20241210	101900	28599805	4700	4700	4700	4700	10
654	20241210	101800	28552805	4700	4700	4700	4700	2
655	20241210	101700	28543405	4695	4695	4695	4695	0
656	20241210	101600	28543405	4695	4695	4695	4695	0
657	20241210	101500	28543405	4695	4695	4695	4695	0
658	20241210	101400	28543405	4695	4695	4695	4695	12
659	20241210	101300	28487065	4695	4695	4695	4695	0
660	20241210	101200	28487065	4695	4695	4700	4695	26
661	20241210	101100	28364895	4695	4695	4695	4695	130
662	20241210	101000	27754545	4695	4695	4695	4695	0
663	20241210	100900	27754545	4695	4670	4695	4670	2
664	20241210	100800	27745180	4670	4670	4670	4670	0
665	20241210	100700	27745180	4670	4670	4670	4670	3
666	20241210	100600	27731170	4670	4665	4670	4665	38
667	20241210	100500	27553815	4665	4665	4665	4665	282
668	20241210	100400	26238285	4665	4660	4665	4660	16
669	20241210	100300	26163720	4660	4660	4660	4660	1
670	20241210	100200	26159060	4660	4660	4660	4660	0
671	20241210	100100	26159060	4660	4660	4660	4660	0
672	20241210	100000	26159060	4660	4660	4660	4660	0
673	20241210	095900	26159060	4660	4660	4660	4660	0
674	20241210	095800	26159060	4660	4660	4660	4660	0
675	20241210	095700	26159060	4660	4660	4660	4660	30
676	20241210	095600	26019260	4660	4660	4660	4660	80
677	20241210	095500	25646460	4660	4660	4660	4660	0
678	20241210	095400	25646460	4660	4660	4660	4660	10
679	20241210	095300	25599860	4660	4660	4660	4660	0
680	20241210	095200	25599860	4660	4660	4660	4660	0
681	20241210	095100	25599860	4660	4660	4660	4660	0
682	20241210	095000	25599860	4660	4660	4660	4660	0
683	20241210	094900	25599860	4660	4660	4660	4660	0
684	20241210	094800	25599860	4660	4660	4660	4660	1
685	20241210	094700	25595200	4625	4625	4625	4625	0
686	20241210	094600	25595200	4625	4625	4625	4625	0
687	20241210	094500	25595200	4625	4625	4625	4625	0
688	20241210	094400	25595200	4625	4625	4625	4625	0
689	20241210	094300	25595200	4625	4665	4665	4625	201
690	20241210	094200	24665535	4620	4650	4650	4620	300
691	20241210	094100	23277535	4650	4650	4650	4650	0
692	20241210	094000	23277535	4650	4650	4650	4650	0
693	20241210	093900	23277535	4650	4650	4650	4650	0
694	20241210	093800	23277535	4650	4650	4650	4650	0
695	20241210	093700	23277535	4650	4650	4650	4650	12
696	20241210	093600	23221735	4650	4650	4650	4650	100
697	20241210	093500	22756735	4650	4650	4650	4650	0
698	20241210	093400	22756735	4650	4650	4650	4650	0
699	20241210	093300	22756735	4650	4650	4650	4650	0
700	20241210	093200	22756735	4650	4650	4650	4650	0
701	20241210	093100	22756735	4650	4650	4650	4650	0
702	20241210	093000	22756735	4650	4650	4650	4650	1
703	20241210	092900	22752085	4620	4615	4620	4615	269
704	20241210	092800	21509650	4615	4615	4615	4615	173
705	20241210	092700	20711255	4615	4600	4615	4600	423
706	20241210	092600	18763865	4600	4600	4600	4600	750
707	20241210	092500	15313865	4600	4600	4600	4600	0
708	20241210	092400	15313865	4600	4600	4600	4600	0
709	20241210	092300	15313865	4600	4600	4600	4600	0
710	20241210	092200	15313865	4600	4600	4600	4600	0
711	20241210	092100	15313865	4600	4600	4600	4600	0
712	20241210	092000	15313865	4600	4600	4600	4600	0
713	20241210	091900	15313865	4600	4600	4600	4600	0
714	20241210	091800	15313865	4600	4600	4600	4600	0
715	20241210	091700	15313865	4600	4600	4600	4600	0
716	20241210	091600	15313865	4600	4600	4600	4600	170
717	20241210	091500	14531865	4600	4600	4600	4600	0
718	20241210	091400	14531865	4600	4600	4600	4600	100
719	20241210	091300	14071865	4570	4570	4570	4570	134
720	20241210	091200	13459485	4600	4600	4600	4600	1000
721	20241210	091100	8859485	4620	4620	4620	4620	10
722	20241210	091000	8813285	4620	4620	4620	4620	0
723	20241210	090900	8813285	4620	4625	4650	4620	1253
724	20241210	090800	3014275	4625	4625	4625	4625	0
725	20241210	090700	3014275	4625	4625	4625	4625	0
726	20241210	090600	3014275	4625	4625	4625	4625	0
727	20241210	090500	3014275	4625	4625	4625	4625	18
728	20241210	090400	2931025	4625	4625	4625	4625	32
729	20241210	090300	2783025	4625	4625	4625	4625	0
730	20241210	090200	2783025	4625	4625	4625	4625	1
731	20241210	090100	2778400	4600	4600	4600	4600	100
732	20241210	090000	2318400	4600	4600	4600	4600	504