KissMeData/317830/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	211500	210979605	4125	4125	4125	4125	215
3	20241211	211400	210979605	4125	4125	4125	4125	0
4	20241211	211300	210979605	4125	4125	4125	4125	0
5	20241211	211200	210979605	4125	4125	4125	4125	0
6	20241211	211100	210979605	4125	4125	4125	4125	0
7	20241211	211000	210979605	4125	4125	4125	4125	0
8	20241211	210900	210979605	4125	4125	4125	4125	0
9	20241211	210800	210979605	4125	4125	4125	4125	0
10	20241211	210700	210979605	4125	4125	4125	4125	0
11	20241211	210600	210979605	4125	4125	4125	4125	0
12	20241211	210500	210979605	4125	4125	4125	4125	0
13	20241211	210400	210979605	4125	4125	4125	4125	0
14	20241211	210300	210979605	4125	4125	4125	4125	0
15	20241211	210200	210979605	4125	4125	4125	4125	0
16	20241211	210100	210979605	4125	4125	4125	4125	0
17	20241211	210000	210979605	4125	4125	4125	4125	0
18	20241211	205900	210979605	4125	4125	4125	4125	0
19	20241211	205800	210979605	4125	4125	4125	4125	0
20	20241211	205700	210979605	4125	4125	4125	4125	0
21	20241211	205600	210979605	4125	4125	4125	4125	0
22	20241211	205500	210979605	4125	4125	4125	4125	0
23	20241211	205400	210979605	4125	4125	4125	4125	0
24	20241211	205300	210979605	4125	4125	4125	4125	0
25	20241211	205200	210979605	4125	4125	4125	4125	0
26	20241211	205100	210979605	4125	4125	4125	4125	0
27	20241211	205000	210979605	4125	4125	4125	4125	0
28	20241211	204900	210979605	4125	4125	4125	4125	0
29	20241211	204800	210979605	4125	4125	4125	4125	0
30	20241211	204700	210979605	4125	4125	4125	4125	0
31	20241211	204600	210979605	4125	4125	4125	4125	0
32	20241211	204500	210979605	4125	4125	4125	4125	215
33	20241211	204400	210979605	4125	4125	4125	4125	0
34	20241211	204300	210979605	4125	4125	4125	4125	0
35	20241211	204200	210979605	4125	4125	4125	4125	0
36	20241211	204100	210979605	4125	4125	4125	4125	0
37	20241211	204000	210979605	4125	4125	4125	4125	0
38	20241211	203900	210979605	4125	4125	4125	4125	0
39	20241211	203800	210979605	4125	4125	4125	4125	0
40	20241211	203700	210979605	4125	4125	4125	4125	0
41	20241211	203600	210979605	4125	4125	4125	4125	0
42	20241211	203500	210979605	4125	4125	4125	4125	0
43	20241211	203400	210979605	4125	4125	4125	4125	0
44	20241211	203300	210979605	4125	4125	4125	4125	0
45	20241211	203200	210979605	4125	4125	4125	4125	0
46	20241211	203100	210979605	4125	4125	4125	4125	0
47	20241211	203000	210979605	4125	4125	4125	4125	0
48	20241211	202900	210979605	4125	4125	4125	4125	0
49	20241211	202800	210979605	4125	4125	4125	4125	0
50	20241211	202700	210979605	4125	4125	4125	4125	0
51	20241211	202600	210979605	4125	4125	4125	4125	0
52	20241211	202500	210979605	4125	4125	4125	4125	0
53	20241211	202400	210979605	4125	4125	4125	4125	0
54	20241211	202300	210979605	4125	4125	4125	4125	0
55	20241211	202200	210979605	4125	4125	4125	4125	0
56	20241211	202100	210979605	4125	4125	4125	4125	0
57	20241211	202000	210979605	4125	4125	4125	4125	0
58	20241211	201900	210979605	4125	4125	4125	4125	0
59	20241211	201800	210979605	4125	4125	4125	4125	0
60	20241211	201700	210979605	4125	4125	4125	4125	0
61	20241211	201600	210979605	4125	4125	4125	4125	0
62	20241211	201500	210979605	4125	4125	4125	4125	215
63	20241211	201400	210979605	4125	4125	4125	4125	0
64	20241211	201300	210979605	4125	4125	4125	4125	0
65	20241211	201200	210979605	4125	4125	4125	4125	0
66	20241211	201100	210979605	4125	4125	4125	4125	0
67	20241211	201000	210979605	4125	4125	4125	4125	0
68	20241211	200900	210979605	4125	4125	4125	4125	0
69	20241211	200800	210979605	4125	4125	4125	4125	0
70	20241211	200700	210979605	4125	4125	4125	4125	0
71	20241211	200600	210979605	4125	4125	4125	4125	0
72	20241211	200500	210979605	4125	4125	4125	4125	0
73	20241211	200400	210979605	4125	4125	4125	4125	0
74	20241211	200300	210979605	4125	4125	4125	4125	0
75	20241211	200200	210979605	4125	4125	4125	4125	0
76	20241211	200100	210979605	4125	4125	4125	4125	0
77	20241211	200000	210979605	4125	4125	4125	4125	0
78	20241211	195900	210979605	4125	4125	4125	4125	0
79	20241211	195800	210979605	4125	4125	4125	4125	0
80	20241211	195700	210979605	4125	4125	4125	4125	0
81	20241211	195600	210979605	4125	4125	4125	4125	0
82	20241211	195500	210979605	4125	4125	4125	4125	0
83	20241211	195400	210979605	4125	4125	4125	4125	0
84	20241211	195300	210979605	4125	4125	4125	4125	0
85	20241211	195200	210979605	4125	4125	4125	4125	0
86	20241211	195100	210979605	4125	4125	4125	4125	0
87	20241211	195000	210979605	4125	4125	4125	4125	0
88	20241211	194900	210979605	4125	4125	4125	4125	0
89	20241211	194800	210979605	4125	4125	4125	4125	0
90	20241211	194700	210979605	4125	4125	4125	4125	0
91	20241211	194600	210979605	4125	4125	4125	4125	0
92	20241211	194500	210979605	4125	4125	4125	4125	215
93	20241211	194400	210979605	4125	4125	4125	4125	0
94	20241211	194300	210979605	4125	4125	4125	4125	0
95	20241211	194200	210979605	4125	4125	4125	4125	0
96	20241211	194100	210979605	4125	4125	4125	4125	0
97	20241211	194000	210979605	4125	4125	4125	4125	0
98	20241211	193900	210979605	4125	4125	4125	4125	0
99	20241211	193800	210979605	4125	4125	4125	4125	0
100	20241211	193700	210979605	4125	4125	4125	4125	0
101	20241211	193600	210979605	4125	4125	4125	4125	0
102	20241211	193500	210979605	4125	4125	4125	4125	0
103	20241211	193400	210979605	4125	4125	4125	4125	0
104	20241211	193300	210979605	4125	4125	4125	4125	0
105	20241211	193200	210979605	4125	4125	4125	4125	0
106	20241211	193100	210979605	4125	4125	4125	4125	0
107	20241211	193000	210979605	4125	4125	4125	4125	0
108	20241211	192900	210979605	4125	4125	4125	4125	0
109	20241211	192800	210979605	4125	4125	4125	4125	0
110	20241211	192700	210979605	4125	4125	4125	4125	0
111	20241211	192600	210979605	4125	4125	4125	4125	0
112	20241211	192500	210979605	4125	4125	4125	4125	0
113	20241211	192400	210979605	4125	4125	4125	4125	0
114	20241211	192300	210979605	4125	4125	4125	4125	0
115	20241211	192200	210979605	4125	4125	4125	4125	0
116	20241211	192100	210979605	4125	4125	4125	4125	0
117	20241211	192000	210979605	4125	4125	4125	4125	0
118	20241211	191900	210979605	4125	4125	4125	4125	0
119	20241211	191800	210979605	4125	4125	4125	4125	0
120	20241211	191700	210979605	4125	4125	4125	4125	0
121	20241211	191600	210979605	4125	4125	4125	4125	0
122	20241211	191500	210979605	4125	4125	4125	4125	215
123	20241211	191400	210979605	4125	4125	4125	4125	0
124	20241211	191300	210979605	4125	4125	4125	4125	0
125	20241211	191200	210979605	4125	4125	4125	4125	0
126	20241211	191100	210979605	4125	4125	4125	4125	0
127	20241211	191000	210979605	4125	4125	4125	4125	0
128	20241211	190900	210979605	4125	4125	4125	4125	0
129	20241211	190800	210979605	4125	4125	4125	4125	0
130	20241211	190700	210979605	4125	4125	4125	4125	0
131	20241211	190600	210979605	4125	4125	4125	4125	0
132	20241211	190500	210979605	4125	4125	4125	4125	0
133	20241211	190400	210979605	4125	4125	4125	4125	0
134	20241211	190300	210979605	4125	4125	4125	4125	0
135	20241211	190200	210979605	4125	4125	4125	4125	0
136	20241211	190100	210979605	4125	4125	4125	4125	0
137	20241211	190000	210979605	4125	4125	4125	4125	0
138	20241211	185900	210979605	4125	4125	4125	4125	0
139	20241211	185800	210979605	4125	4125	4125	4125	0
140	20241211	185700	210979605	4125	4125	4125	4125	0
141	20241211	185600	210979605	4125	4125	4125	4125	0
142	20241211	185500	210979605	4125	4125	4125	4125	0
143	20241211	185400	210979605	4125	4125	4125	4125	0
144	20241211	185300	210979605	4125	4125	4125	4125	0
145	20241211	185200	210979605	4125	4125	4125	4125	0
146	20241211	185100	210979605	4125	4125	4125	4125	0
147	20241211	185000	210979605	4125	4125	4125	4125	0
148	20241211	184900	210979605	4125	4125	4125	4125	0
149	20241211	184800	210979605	4125	4125	4125	4125	0
150	20241211	184700	210979605	4125	4125	4125	4125	0
151	20241211	184600	210979605	4125	4125	4125	4125	0
152	20241211	184500	210979605	4125	4125	4125	4125	215
153	20241211	184400	210979605	4125	4125	4125	4125	0
154	20241211	184300	210979605	4125	4125	4125	4125	0
155	20241211	184200	210979605	4125	4125	4125	4125	0
156	20241211	184100	210979605	4125	4125	4125	4125	0
157	20241211	184000	210979605	4125	4125	4125	4125	0
158	20241211	183900	210979605	4125	4125	4125	4125	0
159	20241211	183800	210979605	4125	4125	4125	4125	0
160	20241211	183700	210979605	4125	4125	4125	4125	0
161	20241211	183600	210979605	4125	4125	4125	4125	0
162	20241211	183500	210979605	4125	4125	4125	4125	0
163	20241211	183400	210979605	4125	4125	4125	4125	0
164	20241211	183300	210979605	4125	4125	4125	4125	0
165	20241211	183200	210979605	4125	4125	4125	4125	0
166	20241211	183100	210979605	4125	4125	4125	4125	0
167	20241211	183000	210979605	4125	4125	4125	4125	0
168	20241211	182900	210979605	4125	4125	4125	4125	0
169	20241211	182800	210979605	4125	4125	4125	4125	0
170	20241211	182700	210979605	4125	4125	4125	4125	0
171	20241211	182600	210979605	4125	4125	4125	4125	0
172	20241211	182500	210979605	4125	4125	4125	4125	0
173	20241211	182400	210979605	4125	4125	4125	4125	0
174	20241211	182300	210979605	4125	4125	4125	4125	0
175	20241211	182200	210979605	4125	4125	4125	4125	0
176	20241211	182100	210979605	4125	4125	4125	4125	0
177	20241211	182000	210979605	4125	4125	4125	4125	0
178	20241211	181900	210979605	4125	4125	4125	4125	0
179	20241211	181800	210979605	4125	4125	4125	4125	0
180	20241211	181700	210979605	4125	4125	4125	4125	0
181	20241211	181600	210979605	4125	4125	4125	4125	0
182	20241211	181500	210979605	4125	4125	4125	4125	215
183	20241211	181400	210979605	4125	4125	4125	4125	0
184	20241211	181300	210979605	4125	4125	4125	4125	0
185	20241211	181200	210979605	4125	4125	4125	4125	0
186	20241211	181100	210979605	4125	4125	4125	4125	0
187	20241211	181000	210979605	4125	4125	4125	4125	0
188	20241211	180900	210979605	4125	4125	4125	4125	0
189	20241211	180800	210979605	4125	4125	4125	4125	0
190	20241211	180700	210979605	4125	4125	4125	4125	0
191	20241211	180600	210979605	4125	4125	4125	4125	0
192	20241211	180500	210979605	4125	4125	4125	4125	0
193	20241211	180400	210979605	4125	4125	4125	4125	0
194	20241211	180300	210979605	4125	4125	4125	4125	0
195	20241211	180200	210979605	4125	4125	4125	4125	0
196	20241211	180100	210979605	4125	4125	4125	4125	0
197	20241211	180000	210979605	4125	4125	4125	4125	0
198	20241211	175900	210979605	4125	4125	4125	4125	0
199	20241211	175800	210979605	4125	4125	4125	4125	0
200	20241211	175700	210979605	4125	4125	4125	4125	0
201	20241211	175600	210979605	4125	4125	4125	4125	0
202	20241211	175500	210979605	4125	4125	4125	4125	0
203	20241211	175400	210979605	4125	4125	4125	4125	0
204	20241211	175300	210979605	4125	4125	4125	4125	0
205	20241211	175200	210979605	4125	4125	4125	4125	0
206	20241211	175100	210979605	4125	4125	4125	4125	0
207	20241211	175000	210979605	4125	4125	4125	4125	0
208	20241211	174900	210979605	4125	4125	4125	4125	0
209	20241211	174800	210979605	4125	4125	4125	4125	0
210	20241211	174700	210979605	4125	4125	4125	4125	0
211	20241211	174600	210979605	4125	4125	4125	4125	0
212	20241211	174500	210979605	4125	4125	4125	4125	215
213	20241211	174400	210979605	4125	4125	4125	4125	0
214	20241211	174300	210979605	4125	4125	4125	4125	0
215	20241211	174200	210979605	4125	4125	4125	4125	0
216	20241211	174100	210979605	4125	4125	4125	4125	0
217	20241211	174000	210979605	4125	4125	4125	4125	0
218	20241211	173900	210979605	4125	4125	4125	4125	0
219	20241211	173800	210979605	4125	4125	4125	4125	0
220	20241211	173700	210979605	4125	4125	4125	4125	0
221	20241211	173600	210979605	4125	4125	4125	4125	0
222	20241211	173500	210979605	4125	4125	4125	4125	0
223	20241211	173400	210979605	4125	4125	4125	4125	0
224	20241211	173300	210979605	4125	4125	4125	4125	0
225	20241211	173200	210979605	4125	4125	4125	4125	0
226	20241211	173100	210979605	4125	4125	4125	4125	0
227	20241211	173000	210979605	4125	4125	4125	4125	0
228	20241211	172900	210979605	4125	4125	4125	4125	0
229	20241211	172800	210979605	4125	4125	4125	4125	0
230	20241211	172700	210979605	4125	4125	4125	4125	0
231	20241211	172600	210979605	4125	4125	4125	4125	0
232	20241211	172500	210979605	4125	4125	4125	4125	0
233	20241211	172400	210979605	4125	4125	4125	4125	0
234	20241211	172300	210979605	4125	4125	4125	4125	0
235	20241211	172200	210979605	4125	4125	4125	4125	0
236	20241211	172100	210979605	4125	4125	4125	4125	0
237	20241211	172000	210979605	4125	4125	4125	4125	0
238	20241211	171900	210979605	4125	4125	4125	4125	0
239	20241211	171800	210979605	4125	4125	4125	4125	0
240	20241211	171700	210979605	4125	4125	4125	4125	0
241	20241211	171600	210979605	4125	4125	4125	4125	0
242	20241211	171500	210979605	4125	4125	4125	4125	215
243	20241211	171400	210979605	4125	4125	4125	4125	0
244	20241211	171300	210979605	4125	4125	4125	4125	0
245	20241211	171200	210979605	4125	4125	4125	4125	0
246	20241211	171100	210979605	4125	4125	4125	4125	0
247	20241211	171000	210979605	4125	4125	4125	4125	0
248	20241211	170900	210979605	4125	4125	4125	4125	0
249	20241211	170800	210979605	4125	4125	4125	4125	0
250	20241211	170700	210979605	4125	4125	4125	4125	0
251	20241211	170600	210979605	4125	4125	4125	4125	0
252	20241211	170500	210979605	4125	4125	4125	4125	0
253	20241211	170400	210979605	4125	4125	4125	4125	0
254	20241211	170300	210979605	4125	4125	4125	4125	0
255	20241211	170200	210979605	4125	4125	4125	4125	0
256	20241211	170100	210979605	4125	4125	4125	4125	0
257	20241211	170000	210979605	4125	4125	4125	4125	0
258	20241211	165900	210979605	4125	4125	4125	4125	0
259	20241211	165800	210979605	4125	4125	4125	4125	0
260	20241211	165700	210979605	4125	4125	4125	4125	0
261	20241211	165600	210979605	4125	4125	4125	4125	0
262	20241211	165500	210979605	4125	4125	4125	4125	0
263	20241211	165400	210979605	4125	4125	4125	4125	0
264	20241211	165300	210979605	4125	4125	4125	4125	0
265	20241211	165200	210979605	4125	4125	4125	4125	0
266	20241211	165100	210979605	4125	4125	4125	4125	0
267	20241211	165000	210979605	4125	4125	4125	4125	0
268	20241211	164900	210979605	4125	4125	4125	4125	0
269	20241211	164800	210979605	4125	4125	4125	4125	0
270	20241211	164700	210979605	4125	4125	4125	4125	0
271	20241211	164600	210979605	4125	4125	4125	4125	0
272	20241211	164500	210979605	4125	4125	4125	4125	215
273	20241211	164400	210979605	4125	4125	4125	4125	0
274	20241211	164300	210979605	4125	4125	4125	4125	0
275	20241211	164200	210979605	4125	4125	4125	4125	0
276	20241211	164100	210979605	4125	4125	4125	4125	0
277	20241211	164000	210979605	4125	4125	4125	4125	0
278	20241211	163900	210979605	4125	4125	4125	4125	0
279	20241211	163800	210979605	4125	4125	4125	4125	0
280	20241211	163700	210979605	4125	4125	4125	4125	0
281	20241211	163600	210979605	4125	4125	4125	4125	0
282	20241211	163500	210979605	4125	4125	4125	4125	0
283	20241211	163400	210979605	4125	4125	4125	4125	0
284	20241211	163300	210979605	4125	4125	4125	4125	0
285	20241211	163200	210979605	4125	4125	4125	4125	0
286	20241211	163100	210979605	4125	4125	4125	4125	0
287	20241211	163000	210979605	4125	4125	4125	4125	0
288	20241211	162900	210979605	4125	4125	4125	4125	0
289	20241211	162800	210979605	4125	4125	4125	4125	0
290	20241211	162700	210979605	4125	4125	4125	4125	0
291	20241211	162600	210979605	4125	4125	4125	4125	0
292	20241211	162500	210979605	4125	4125	4125	4125	0
293	20241211	162400	210979605	4125	4125	4125	4125	0
294	20241211	162300	210979605	4125	4125	4125	4125	0
295	20241211	162200	210979605	4125	4125	4125	4125	0
296	20241211	162100	210979605	4125	4125	4125	4125	0
297	20241211	162000	210979605	4125	4125	4125	4125	0
298	20241211	161900	210979605	4125	4125	4125	4125	0
299	20241211	161800	210979605	4125	4125	4125	4125	0
300	20241211	161700	210979605	4125	4125	4125	4125	0
301	20241211	161600	210979605	4125	4125	4125	4125	0
302	20241211	161500	210979605	4125	4125	4125	4125	215
303	20241211	161400	210979605	4125	4125	4125	4125	0
304	20241211	161300	210979605	4125	4125	4125	4125	0
305	20241211	161200	210979605	4125	4125	4125	4125	0
306	20241211	161100	210979605	4125	4125	4125	4125	0
307	20241211	161000	210979605	4125	4125	4125	4125	0
308	20241211	160900	210979605	4125	4125	4125	4125	0
309	20241211	160800	210979605	4125	4125	4125	4125	0
310	20241211	160700	210979605	4125	4125	4125	4125	0
311	20241211	160600	210979605	4125	4125	4125	4125	0
312	20241211	160500	210979605	4125	4125	4125	4125	0
313	20241211	160400	210979605	4125	4125	4125	4125	0
314	20241211	160300	210979605	4125	4125	4125	4125	0
315	20241211	160200	210979605	4125	4125	4125	4125	0
316	20241211	160100	210979605	4125	4125	4125	4125	0
317	20241211	160000	210979605	4125	4125	4125	4125	0
318	20241211	155900	210979605	4125	4125	4125	4125	0
319	20241211	155800	210979605	4125	4125	4125	4125	0
320	20241211	155700	210979605	4125	4125	4125	4125	0
321	20241211	155600	210979605	4125	4125	4125	4125	0
322	20241211	155500	210979605	4125	4125	4125	4125	0
323	20241211	155400	210979605	4125	4125	4125	4125	0
324	20241211	155300	210979605	4125	4125	4125	4125	0
325	20241211	155200	210979605	4125	4125	4125	4125	0
326	20241211	155100	210979605	4125	4125	4125	4125	0
327	20241211	155000	210979605	4125	4125	4125	4125	0
328	20241211	154900	210979605	4125	4125	4125	4125	0
329	20241211	154800	210979605	4125	4125	4125	4125	0
330	20241211	154700	210979605	4125	4125	4125	4125	0
331	20241211	154600	210979605	4125	4125	4125	4125	0
332	20241211	154500	210979605	4125	4125	4125	4125	215
333	20241211	154400	210979605	4125	4125	4125	4125	0
334	20241211	154300	210979605	4125	4125	4125	4125	0
335	20241211	154200	210979605	4125	4125	4125	4125	0
336	20241211	154100	210979605	4125	4125	4125	4125	0
337	20241211	154000	210979605	4125	4125	4125	4125	0
338	20241211	153900	210979605	4125	4125	4125	4125	0
339	20241211	153800	210979605	4125	4125	4125	4125	0
340	20241211	153700	210979605	4125	4125	4125	4125	0
341	20241211	153600	210979605	4125	4125	4125	4125	0
342	20241211	153500	210979605	4125	4125	4125	4125	0
343	20241211	153400	210979605	4125	4125	4125	4125	0
344	20241211	153300	210979605	4125	4125	4125	4125	0
345	20241211	153200	210979605	4125	4125	4125	4125	0
346	20241211	153100	210979605	4125	4125	4125	4125	0
347	20241211	153000	210979605	4125	4125	4125	4125	215
348	20241211	152900	210092730	4135	4135	4135	4135	0
349	20241211	152800	210092730	4135	4135	4135	4135	0
350	20241211	152700	210092730	4135	4135	4135	4135	0
351	20241211	152600	210092730	4135	4135	4135	4135	0
352	20241211	152500	210092730	4135	4135	4135	4135	0
353	20241211	152400	210092730	4135	4135	4135	4135	0
354	20241211	152300	210092730	4135	4135	4135	4135	0
355	20241211	152200	210092730	4135	4135	4135	4135	0
356	20241211	152100	210092730	4135	4135	4135	4135	0
357	20241211	152000	210092730	4135	4135	4135	4135	0
358	20241211	151900	210092730	4135	4130	4135	4105	1552
359	20241211	151800	203720260	4130	4105	4130	4105	803
360	20241211	151700	200421470	4095	4140	4140	4095	630
361	20241211	151600	197825070	4140	4140	4140	4140	1119
362	20241211	151500	193192410	4140	4130	4140	4130	1119
363	20241211	151400	188563250	4140	4140	4140	4140	0
364	20241211	151300	188563250	4140	4140	4140	4140	2
365	20241211	151200	188554970	4140	4135	4140	4135	75
366	20241211	151100	188244575	4140	4140	4140	4140	10
367	20241211	151000	188203175	4140	4140	4140	4135	73
368	20241211	150900	187901210	4140	4140	4140	4140	23
369	20241211	150800	187805990	4135	4135	4135	4135	117
370	20241211	150700	187322195	4135	4135	4135	4135	20
371	20241211	150600	187239495	4135	4135	4135	4135	10
372	20241211	150500	187198145	4135	4135	4135	4135	22
373	20241211	150400	187107175	4130	4130	4130	4130	0
374	20241211	150300	187107175	4130	4130	4130	4130	0
375	20241211	150200	187107175	4130	4130	4130	4130	0
376	20241211	150100	187107175	4130	4130	4130	4130	0
377	20241211	150000	187107175	4130	4130	4130	4130	0
378	20241211	145900	187107175	4130	4130	4130	4130	0
379	20241211	145800	187107175	4130	4135	4135	4130	12
380	20241211	145700	187057585	4140	4140	4140	4140	4
381	20241211	145600	187041025	4135	4130	4135	4130	28
382	20241211	145500	186925365	4130	4130	4130	4130	400
383	20241211	145400	185273365	4130	4130	4130	4130	700
384	20241211	145300	182382365	4130	4130	4130	4130	899
385	20241211	145200	178669495	4120	4120	4120	4120	0
386	20241211	145100	178669495	4120	4120	4120	4120	0
387	20241211	145000	178669495	4120	4130	4130	4120	3
388	20241211	144900	178657115	4125	4125	4125	4125	0
389	20241211	144800	178657115	4125	4125	4125	4125	0
390	20241211	144700	178657115	4125	4125	4125	4125	300
391	20241211	144600	177419615	4125	4125	4125	4125	5
392	20241211	144500	177398990	4130	4110	4130	4110	2139
393	20241211	144400	168587140	4110	4090	4110	4090	6618
394	20241211	144300	141480205	4090	4090	4090	4090	0
395	20241211	144200	141480205	4090	4090	4090	4090	100
396	20241211	144100	141071205	4085	4085	4085	4085	1
397	20241211	144000	141067120	4090	4090	4090	4090	100
398	20241211	143900	140658120	4090	4090	4090	4090	0
399	20241211	143800	140658120	4090	4090	4090	4090	100
400	20241211	143700	140249120	4090	4090	4090	4090	0
401	20241211	143600	140249120	4090	4090	4090	4090	1
402	20241211	143500	140245030	4090	4090	4090	4090	10
403	20241211	143400	140204130	4080	4080	4080	4080	0
404	20241211	143300	140204130	4080	4080	4080	4080	0
405	20241211	143200	140204130	4080	4080	4080	4080	0
406	20241211	143100	140204130	4080	4080	4080	4080	0
407	20241211	143000	140204130	4080	4080	4080	4080	0
408	20241211	142900	140204130	4080	4080	4080	4080	0
409	20241211	142800	140204130	4080	4080	4080	4080	0
410	20241211	142700	140204130	4080	4080	4080	4080	0
411	20241211	142600	140204130	4080	4080	4080	4080	94
412	20241211	142500	139820610	4080	4080	4080	4080	0
413	20241211	142400	139820610	4080	4080	4080	4080	0
414	20241211	142300	139820610	4080	4090	4090	4080	11
415	20241211	142200	139775630	4085	4085	4085	4085	0
416	20241211	142100	139775630	4085	4085	4085	4085	0
417	20241211	142000	139775630	4085	4085	4085	4085	0
418	20241211	141900	139775630	4085	4085	4085	4085	0
419	20241211	141800	139775630	4085	4085	4085	4085	0
420	20241211	141700	139775630	4085	4085	4085	4085	0
421	20241211	141600	139775630	4085	4085	4085	4085	121
422	20241211	141500	139281345	4085	4085	4085	4085	0
423	20241211	141400	139281345	4085	4085	4085	4085	1
424	20241211	141300	139277260	4080	4080	4080	4080	0
425	20241211	141200	139277260	4080	4080	4080	4080	0
426	20241211	141100	139277260	4080	4075	4080	4075	135
427	20241211	141000	138727075	4090	4090	4090	4090	0
428	20241211	140900	138727075	4090	4090	4090	4090	0
429	20241211	140800	138727075	4090	4090	4090	4090	0
430	20241211	140700	138727075	4090	4090	4090	4090	0
431	20241211	140600	138727075	4090	4090	4090	4090	100
432	20241211	140500	138318075	4095	4095	4095	4095	0
433	20241211	140400	138318075	4095	4095	4095	4095	0
434	20241211	140300	138318075	4095	4095	4095	4095	0
435	20241211	140200	138318075	4095	4095	4095	4095	20
436	20241211	140100	138236175	4095	4095	4095	4095	0
437	20241211	140000	138236175	4095	4090	4095	4090	25
438	20241211	135900	138133915	4085	4085	4085	4085	0
439	20241211	135800	138133915	4085	4085	4085	4085	0
440	20241211	135700	138133915	4085	4085	4085	4085	51
441	20241211	135600	137925580	4070	4070	4070	4070	0
442	20241211	135500	137925580	4070	4070	4070	4070	1
443	20241211	135400	137921510	4070	4070	4070	4070	0
444	20241211	135300	137921510	4070	4070	4070	4070	0
445	20241211	135200	137921510	4070	4070	4070	4070	0
446	20241211	135100	137921510	4070	4070	4070	4070	177
447	20241211	135000	137201120	4070	4085	4085	4070	137
448	20241211	134900	136643005	4070	4085	4085	4070	23
449	20241211	134800	136549110	4085	4085	4085	4085	0
450	20241211	134700	136549110	4085	4085	4085	4085	1
451	20241211	134600	136545025	4085	4085	4085	4085	2
452	20241211	134500	136536855	4085	4085	4085	4085	149
453	20241211	134400	135928190	4085	4085	4085	4085	1
454	20241211	134300	135924105	4085	4085	4085	4085	0
455	20241211	134200	135924105	4085	4085	4085	4085	51
456	20241211	134100	135715770	4090	4090	4090	4090	0
457	20241211	134000	135715770	4090	4090	4090	4090	9
458	20241211	133900	135678960	4090	4090	4090	4090	0
459	20241211	133800	135678960	4090	4090	4090	4090	2
460	20241211	133700	135670780	4090	4090	4090	4090	0
461	20241211	133600	135670780	4090	4085	4090	4085	239
462	20241211	133500	134693415	4085	4085	4085	4085	0
463	20241211	133400	134693415	4085	4085	4085	4085	0
464	20241211	133300	134693415	4085	4085	4085	4085	0
465	20241211	133200	134693415	4085	4085	4085	4085	0
466	20241211	133100	134693415	4085	4085	4085	4085	296
467	20241211	133000	133484255	4085	4085	4085	4085	0
468	20241211	132900	133484255	4085	4085	4085	4085	0
469	20241211	132800	133484255	4085	4085	4085	4085	0
470	20241211	132700	133484255	4085	4085	4085	4085	0
471	20241211	132600	133484255	4085	4085	4085	4085	122
472	20241211	132500	132985885	4085	4085	4085	4085	0
473	20241211	132400	132985885	4085	4085	4085	4085	0
474	20241211	132300	132985885	4085	4085	4085	4085	76
475	20241211	132200	132675425	4085	4080	4085	4080	820
476	20241211	132100	129326820	4070	4070	4070	4070	0
477	20241211	132000	129326820	4070	4060	4070	4060	1794
478	20241211	131900	122041155	4060	4060	4060	4060	3
479	20241211	131800	122028975	4055	4055	4055	4055	0
480	20241211	131700	122028975	4055	4055	4055	4055	0
481	20241211	131600	122028975	4055	4055	4055	4055	0
482	20241211	131500	122028975	4055	4055	4055	4055	0
483	20241211	131400	122028975	4055	4055	4055	4055	0
484	20241211	131300	122028975	4055	4055	4055	4055	150
485	20241211	131200	121420725	4055	4040	4055	4040	1128
486	20241211	131100	116854440	4035	4035	4035	4035	81
487	20241211	131000	116527605	4020	4020	4020	4020	0
488	20241211	130900	116527605	4020	4020	4020	4020	0
489	20241211	130800	116527605	4020	4020	4020	4020	0
490	20241211	130700	116527605	4020	4020	4020	4020	0
491	20241211	130600	116527605	4020	4020	4020	4020	0
492	20241211	130500	116527605	4020	4020	4020	4020	0
493	20241211	130400	116527605	4020	4020	4020	4020	0
494	20241211	130300	116527605	4020	4020	4020	4020	0
495	20241211	130200	116527605	4020	4020	4020	4020	0
496	20241211	130100	116527605	4020	4020	4020	4020	0
497	20241211	130000	116527605	4020	4020	4020	4020	0
498	20241211	125900	116527605	4020	4020	4020	4020	0
499	20241211	125800	116527605	4020	4020	4020	4020	0
500	20241211	125700	116527605	4020	4020	4020	4020	0
501	20241211	125600	116527605	4020	4020	4020	4020	0
502	20241211	125500	116527605	4020	4020	4020	4020	0
503	20241211	125400	116527605	4020	4020	4020	4020	0
504	20241211	125300	116527605	4020	4020	4020	4020	0
505	20241211	125200	116527605	4020	4020	4020	4020	0
506	20241211	125100	116527605	4020	4020	4020	4020	0
507	20241211	125000	116527605	4020	4030	4030	4020	453
508	20241211	124900	114704600	4040	4040	4040	4040	0
509	20241211	124800	114704600	4040	4040	4040	4040	100
510	20241211	124700	114300600	4040	4040	4040	4040	9
511	20241211	124600	114264240	4040	4040	4040	4040	10
512	20241211	124500	114223840	4040	4040	4040	4040	27
513	20241211	124400	114114760	4040	4040	4040	4040	18
514	20241211	124300	114042040	4040	4040	4040	4040	0
515	20241211	124200	114042040	4040	4040	4040	4040	23
516	20241211	124100	113949120	4040	4040	4040	4040	7
517	20241211	124000	113920840	4040	4040	4040	4040	0
518	20241211	123900	113920840	4040	4040	4040	4040	0
519	20241211	123800	113920840	4040	4040	4040	4040	0
520	20241211	123700	113920840	4040	4040	4040	4040	0
521	20241211	123600	113920840	4040	4040	4040	4040	0
522	20241211	123500	113920840	4040	4040	4040	4040	0
523	20241211	123400	113920840	4040	4040	4040	4040	0
524	20241211	123300	113920840	4040	4040	4040	4040	4
525	20241211	123200	113904680	4040	4040	4040	4040	0
526	20241211	123100	113904680	4040	4040	4040	4040	0
527	20241211	123000	113904680	4040	4040	4040	4040	0
528	20241211	122900	113904680	4040	4040	4040	4040	0
529	20241211	122800	113904680	4040	4040	4040	4040	0
530	20241211	122700	113904680	4040	4040	4040	4040	0
531	20241211	122600	113904680	4040	4040	4040	4040	190
532	20241211	122500	113137080	4040	4040	4040	4040	0
533	20241211	122400	113137080	4040	4040	4040	4040	0
534	20241211	122300	113137080	4040	4040	4040	4040	0
535	20241211	122200	113137080	4040	4040	4040	4040	0
536	20241211	122100	113137080	4040	4040	4040	4040	0
537	20241211	122000	113137080	4040	4040	4040	4040	0
538	20241211	121900	113137080	4040	4040	4040	4040	10
539	20241211	121800	113096680	4050	4050	4050	4050	0
540	20241211	121700	113096680	4050	4050	4050	4050	0
541	20241211	121600	113096680	4050	4050	4050	4050	0
542	20241211	121500	113096680	4050	4050	4050	4050	0
543	20241211	121400	113096680	4050	4050	4050	4050	0
544	20241211	121300	113096680	4050	4050	4050	4050	40
545	20241211	121200	112934680	4050	4050	4050	4050	0
546	20241211	121100	112934680	4050	4050	4050	4050	0
547	20241211	121000	112934680	4050	4050	4050	4050	0
548	20241211	120900	112934680	4050	4050	4050	4050	0
549	20241211	120800	112934680	4050	4050	4050	4050	0
550	20241211	120700	112934680	4050	4050	4050	4050	0
551	20241211	120600	112934680	4050	4050	4050	4050	0
552	20241211	120500	112934680	4050	4050	4050	4050	0
553	20241211	120400	112934680	4050	4050	4050	4050	5
554	20241211	120300	112914430	4050	4050	4050	4050	20
555	20241211	120200	112833430	4050	4050	4050	4050	0
556	20241211	120100	112833430	4050	4050	4050	4050	0
557	20241211	120000	112833430	4050	4050	4050	4050	4
558	20241211	115900	112817230	4050	4050	4050	4050	0
559	20241211	115800	112817230	4050	4060	4060	4050	383
560	20241211	115700	111265990	4060	4060	4060	4060	0
561	20241211	115600	111265990	4060	4060	4060	4060	0
562	20241211	115500	111265990	4060	4060	4060	4060	1
563	20241211	115400	111261930	4065	4065	4065	4065	0
564	20241211	115300	111261930	4065	4065	4065	4065	0
565	20241211	115200	111261930	4065	4065	4065	4065	1
566	20241211	115100	111257865	4065	4065	4065	4065	0
567	20241211	115000	111257865	4065	4065	4065	4065	0
568	20241211	114900	111257865	4065	4065	4065	4065	0
569	20241211	114800	111257865	4065	4065	4065	4065	0
570	20241211	114700	111257865	4065	4065	4065	4065	0
571	20241211	114600	111257865	4065	4065	4065	4065	12
572	20241211	114500	111209085	4060	4060	4060	4060	0
573	20241211	114400	111209085	4060	4060	4060	4060	0
574	20241211	114300	111209085	4060	4060	4060	4060	0
575	20241211	114200	111209085	4060	4060	4060	4060	1
576	20241211	114100	111205025	4060	4060	4060	4060	61
577	20241211	114000	110957365	4060	4060	4060	4060	0
578	20241211	113900	110957365	4060	4060	4060	4060	0
579	20241211	113800	110957365	4060	4060	4060	4060	0
580	20241211	113700	110957365	4060	4060	4060	4060	12
581	20241211	113600	110908645	4060	4060	4060	4060	0
582	20241211	113500	110908645	4060	4060	4060	4060	0
583	20241211	113400	110908645	4060	4060	4060	4060	0
584	20241211	113300	110908645	4060	4060	4060	4060	0
585	20241211	113200	110908645	4060	4060	4060	4060	0
586	20241211	113100	110908645	4060	4060	4060	4060	0
587	20241211	113000	110908645	4060	4060	4060	4060	0
588	20241211	112900	110908645	4060	4060	4060	4060	0
589	20241211	112800	110908645	4060	4060	4060	4060	0
590	20241211	112700	110908645	4060	4060	4060	4060	0
591	20241211	112600	110908645	4060	4060	4060	4060	50
592	20241211	112500	110705645	4070	4070	4070	4070	0
593	20241211	112400	110705645	4070	4070	4070	4070	0
594	20241211	112300	110705645	4070	4070	4070	4070	0
595	20241211	112200	110705645	4070	4070	4070	4070	0
596	20241211	112100	110705645	4070	4070	4070	4070	0
597	20241211	112000	110705645	4070	4070	4070	4070	0
598	20241211	111900	110705645	4070	4070	4070	4070	0
599	20241211	111800	110705645	4070	4070	4070	4070	0
600	20241211	111700	110705645	4070	4070	4070	4070	0
601	20241211	111600	110705645	4070	4070	4070	4070	0
602	20241211	111500	110705645	4070	4070	4070	4070	0
603	20241211	111400	110705645	4070	4070	4070	4070	0
604	20241211	111300	110705645	4070	4070	4070	4070	54
605	20241211	111200	110485865	4070	4070	4070	4070	280
606	20241211	111100	109346265	4065	4065	4065	4065	71
607	20241211	111000	109057650	4050	4050	4050	4050	0
608	20241211	110900	109057650	4050	4050	4050	4050	0
609	20241211	110800	109057650	4050	4050	4050	4050	0
610	20241211	110700	109057650	4050	4050	4050	4050	0
611	20241211	110600	109057650	4050	4055	4055	4050	1772
612	20241211	110500	101873055	4055	4060	4070	4055	675
613	20241211	110400	99132820	4065	4065	4065	4065	0
614	20241211	110300	99132820	4065	4065	4065	4065	109
615	20241211	110200	98689735	4080	4080	4080	4080	0
616	20241211	110100	98689735	4080	4080	4080	4080	0
617	20241211	110000	98689735	4080	4080	4080	4080	0
618	20241211	105900	98689735	4080	4080	4080	4080	0
619	20241211	105800	98689735	4080	4080	4080	4080	0
620	20241211	105700	98689735	4080	4080	4080	4080	0
621	20241211	105600	98689735	4080	4080	4080	4080	0
622	20241211	105500	98689735	4080	4080	4080	4080	0
623	20241211	105400	98689735	4080	4080	4080	4080	0
624	20241211	105300	98689735	4080	4075	4080	4075	100
625	20241211	105200	98281880	4065	4065	4065	4065	0
626	20241211	105100	98281880	4065	4065	4065	4065	0
627	20241211	105000	98281880	4065	4065	4065	4065	0
628	20241211	104900	98281880	4065	4065	4065	4065	0
629	20241211	104800	98281880	4065	4065	4065	4065	0
630	20241211	104700	98281880	4065	4065	4065	4065	24
631	20241211	104600	98184320	4075	4075	4075	4075	0
632	20241211	104500	98184320	4075	4075	4075	4075	20
633	20241211	104400	98102820	4065	4065	4065	4065	0
634	20241211	104300	98102820	4065	4065	4065	4065	0
635	20241211	104200	98102820	4065	4065	4065	4065	50
636	20241211	104100	97899570	4065	4065	4065	4065	0
637	20241211	104000	97899570	4065	4065	4065	4065	0
638	20241211	103900	97899570	4065	4065	4065	4065	0
639	20241211	103800	97899570	4065	4065	4065	4065	0
640	20241211	103700	97899570	4065	4065	4065	4065	0
641	20241211	103600	97899570	4065	4065	4065	4065	1
642	20241211	103500	97895505	4065	4065	4065	4065	0
643	20241211	103400	97895505	4065	4065	4065	4065	1
644	20241211	103300	97891440	4060	4060	4060	4060	0
645	20241211	103200	97891440	4060	4060	4060	4060	0
646	20241211	103100	97891440	4060	4060	4060	4060	423
647	20241211	103000	96174060	4065	4065	4065	4065	20
648	20241211	102900	96092760	4065	4065	4065	4065	0
649	20241211	102800	96092760	4065	4065	4065	4065	0
650	20241211	102700	96092760	4065	4065	4065	4065	0
651	20241211	102600	96092760	4065	4065	4065	4065	201
652	20241211	102500	95275695	4070	4070	4070	4070	277
653	20241211	102400	94148305	4070	4070	4070	4070	0
654	20241211	102300	94148305	4070	4075	4075	4070	700
655	20241211	102200	91297520	4085	4085	4085	4085	0
656	20241211	102100	91297520	4085	4085	4085	4085	0
657	20241211	102000	91297520	4085	4085	4085	4085	1
658	20241211	101900	91293435	4090	4090	4090	4090	0
659	20241211	101800	91293435	4090	4090	4090	4090	0
660	20241211	101700	91293435	4090	4090	4090	4090	0
661	20241211	101600	91293435	4090	4090	4090	4090	0
662	20241211	101500	91293435	4090	4090	4090	4090	2
663	20241211	101400	91285255	4090	4090	4090	4090	250
664	20241211	101300	90262755	4075	4075	4075	4075	0
665	20241211	101200	90262755	4075	4075	4075	4075	0
666	20241211	101100	90262755	4075	4075	4075	4075	0
667	20241211	101000	90262755	4075	4075	4075	4075	2
668	20241211	100900	90254605	4075	4075	4075	4075	50
669	20241211	100800	90050855	4090	4095	4095	4090	29
670	20241211	100700	89932145	4090	4090	4090	4090	389
671	20241211	100600	88341135	4090	4090	4090	4090	100
672	20241211	100500	87932135	4090	4080	4090	4080	2281
673	20241211	100400	78605115	4055	4055	4055	4055	0
674	20241211	100300	78605115	4055	4055	4055	4055	0
675	20241211	100200	78605115	4055	4055	4055	4055	386
676	20241211	100100	77039885	4055	4060	4060	4055	24
677	20241211	100000	76942555	4055	4055	4055	4055	300
678	20241211	095900	75726055	4080	4080	4080	4080	24
679	20241211	095800	75628135	4055	4055	4055	4055	0
680	20241211	095700	75628135	4055	4055	4055	4055	5
681	20241211	095600	75607860	4055	4055	4055	4055	0
682	20241211	095500	75607860	4055	4065	4065	4055	200
683	20241211	095400	74795515	4090	4090	4090	4090	0
684	20241211	095300	74795515	4090	4090	4090	4090	101
685	20241211	095200	74382425	4065	4065	4065	4065	0
686	20241211	095100	74382425	4065	4065	4065	4065	5
687	20241211	095000	74362100	4065	4065	4065	4065	195
688	20241211	094900	73569425	4065	4070	4070	4065	1032
689	20241211	094800	69369215	4080	4080	4080	4080	35
690	20241211	094700	69226415	4080	4080	4080	4080	5
691	20241211	094600	69206015	4080	4080	4080	4080	0
692	20241211	094500	69206015	4080	4080	4080	4080	265
693	20241211	094400	68124815	4095	4095	4095	4095	1
694	20241211	094300	68120720	4100	4110	4110	4100	996
695	20241211	094200	64037005	4120	4120	4120	4120	0
696	20241211	094100	64037005	4120	4120	4120	4120	3
697	20241211	094000	64024645	4120	4085	4120	4085	845
698	20241211	093900	60561430	4080	4065	4080	4065	4621
699	20241211	093800	41751300	4050	4045	4050	4045	2277
700	20241211	093700	32529835	4050	4050	4050	4050	848
701	20241211	093600	29095435	4050	4050	4050	4050	300
702	20241211	093500	27880435	4050	4045	4050	4040	127
703	20241211	093400	27366385	4045	4045	4045	4045	250
704	20241211	093300	26355135	4050	4050	4050	4050	36
705	20241211	093200	26209335	4070	4070	4070	4070	0
706	20241211	093100	26209335	4070	4070	4070	4070	0
707	20241211	093000	26209335	4070	4060	4070	4050	354
708	20241211	092900	24770860	4070	4070	4070	4070	14
709	20241211	092800	24713880	4070	4045	4070	4045	724
710	20241211	092700	21784700	4045	4050	4050	4045	500
711	20241211	092600	19762125	4045	4050	4050	4045	446
712	20241211	092500	17957005	4050	4050	4050	4050	0
713	20241211	092400	17957005	4050	4045	4060	4045	616
714	20241211	092300	15457110	4045	4020	4045	4020	1146
715	20241211	092200	10838515	4020	4020	4020	4020	0
716	20241211	092100	10838515	4020	4020	4020	4020	200
717	20241211	092000	10034515	4020	4020	4020	4020	3
718	20241211	091900	10022455	4020	4020	4020	4020	218
719	20241211	091800	9146095	4025	4025	4025	4025	0
720	20241211	091700	9146095	4025	4025	4025	4025	0
721	20241211	091600	9146095	4025	4025	4025	4025	12
722	20241211	091500	9097795	4030	4030	4030	4030	0
723	20241211	091400	9097795	4030	4030	4030	4030	0
724	20241211	091300	9097795	4030	4030	4030	4030	0
725	20241211	091200	9097795	4030	4030	4030	4030	303
726	20241211	091100	7876705	4045	4045	4045	4045	20
727	20241211	091000	7795805	4045	4045	4045	4045	0
728	20241211	090900	7795805	4045	4045	4045	4045	23
729	20241211	090800	7702770	4090	4020	4090	4020	698
730	20241211	090700	4885710	4010	3995	4010	3995	78
731	20241211	090600	4573935	3995	3995	3995	3995	13
732	20241211	090500	4522000	3995	3990	3995	3990	249
733	20241211	090400	3528050	3990	3970	3990	3960	53
734	20241211	090300	3317960	3945	3945	3945	3945	1
735	20241211	090200	3314015	3945	3930	3950	3930	404
736	20241211	090100	1725485	3895	3895	3895	3895	0
737	20241211	090000	1725485	3895	3895	3895	3895	443