KissMeData/004840/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	184400	161059500	4125	4125	4125	4125	1893
3	20241211	184300	161059500	4125	4125	4125	4125	0
4	20241211	184200	161059500	4125	4125	4125	4125	0
5	20241211	184100	161059500	4125	4125	4125	4125	0
6	20241211	184000	161059500	4125	4125	4125	4125	0
7	20241211	183900	161059500	4125	4125	4125	4125	0
8	20241211	183800	161059500	4125	4125	4125	4125	0
9	20241211	183700	161059500	4125	4125	4125	4125	0
10	20241211	183600	161059500	4125	4125	4125	4125	0
11	20241211	183500	161059500	4125	4125	4125	4125	0
12	20241211	183400	161059500	4125	4125	4125	4125	0
13	20241211	183300	161059500	4125	4125	4125	4125	0
14	20241211	183200	161059500	4125	4125	4125	4125	0
15	20241211	183100	161059500	4125	4125	4125	4125	0
16	20241211	183000	161059500	4125	4125	4125	4125	0
17	20241211	182900	161059500	4125	4125	4125	4125	0
18	20241211	182800	161059500	4125	4125	4125	4125	0
19	20241211	182700	161059500	4125	4125	4125	4125	0
20	20241211	182600	161059500	4125	4125	4125	4125	0
21	20241211	182500	161059500	4125	4125	4125	4125	0
22	20241211	182400	161059500	4125	4125	4125	4125	0
23	20241211	182300	161059500	4125	4125	4125	4125	0
24	20241211	182200	161059500	4125	4125	4125	4125	0
25	20241211	182100	161059500	4125	4125	4125	4125	0
26	20241211	182000	161059500	4125	4125	4125	4125	0
27	20241211	181900	161059500	4125	4125	4125	4125	0
28	20241211	181800	161059500	4125	4125	4125	4125	0
29	20241211	181700	161059500	4125	4125	4125	4125	0
30	20241211	181600	161059500	4125	4125	4125	4125	0
31	20241211	181500	161059500	4125	4125	4125	4125	0
32	20241211	181400	161059500	4125	4125	4125	4125	1893
33	20241211	181300	161059500	4125	4125	4125	4125	0
34	20241211	181200	161059500	4125	4125	4125	4125	0
35	20241211	181100	161059500	4125	4125	4125	4125	0
36	20241211	181000	161059500	4125	4125	4125	4125	0
37	20241211	180900	161059500	4125	4125	4125	4125	0
38	20241211	180800	161059500	4125	4125	4125	4125	0
39	20241211	180700	161059500	4125	4125	4125	4125	0
40	20241211	180600	161059500	4125	4125	4125	4125	0
41	20241211	180500	161059500	4125	4125	4125	4125	0
42	20241211	180400	161059500	4125	4125	4125	4125	0
43	20241211	180300	161059500	4125	4125	4125	4125	0
44	20241211	180200	161059500	4125	4125	4125	4125	0
45	20241211	180100	161059500	4125	4125	4125	4125	0
46	20241211	180000	161059500	4125	4125	4125	4125	0
47	20241211	175900	161059500	4125	4125	4125	4125	0
48	20241211	175800	161059500	4125	4125	4125	4125	0
49	20241211	175700	161059500	4125	4125	4125	4125	0
50	20241211	175600	161059500	4125	4125	4125	4125	0
51	20241211	175500	161059500	4125	4125	4125	4125	0
52	20241211	175400	161059500	4125	4125	4125	4125	0
53	20241211	175300	161059500	4125	4125	4125	4125	0
54	20241211	175200	161059500	4125	4125	4125	4125	0
55	20241211	175100	161059500	4125	4125	4125	4125	0
56	20241211	175000	161059500	4125	4125	4125	4125	0
57	20241211	174900	161059500	4125	4125	4125	4125	0
58	20241211	174800	161059500	4125	4125	4125	4125	0
59	20241211	174700	161059500	4125	4125	4125	4125	0
60	20241211	174600	161059500	4125	4125	4125	4125	0
61	20241211	174500	161059500	4125	4125	4125	4125	0
62	20241211	174400	161059500	4125	4125	4125	4125	1893
63	20241211	174300	161059500	4125	4125	4125	4125	0
64	20241211	174200	161059500	4125	4125	4125	4125	0
65	20241211	174100	161059500	4125	4125	4125	4125	0
66	20241211	174000	161059500	4125	4125	4125	4125	0
67	20241211	173900	161059500	4125	4125	4125	4125	0
68	20241211	173800	161059500	4125	4125	4125	4125	0
69	20241211	173700	161059500	4125	4125	4125	4125	0
70	20241211	173600	161059500	4125	4125	4125	4125	0
71	20241211	173500	161059500	4125	4125	4125	4125	0
72	20241211	173400	161059500	4125	4125	4125	4125	0
73	20241211	173300	161059500	4125	4125	4125	4125	0
74	20241211	173200	161059500	4125	4125	4125	4125	0
75	20241211	173100	161059500	4125	4125	4125	4125	0
76	20241211	173000	161059500	4125	4125	4125	4125	0
77	20241211	172900	161059500	4125	4125	4125	4125	0
78	20241211	172800	161059500	4125	4125	4125	4125	0
79	20241211	172700	161059500	4125	4125	4125	4125	0
80	20241211	172600	161059500	4125	4125	4125	4125	0
81	20241211	172500	161059500	4125	4125	4125	4125	0
82	20241211	172400	161059500	4125	4125	4125	4125	0
83	20241211	172300	161059500	4125	4125	4125	4125	0
84	20241211	172200	161059500	4125	4125	4125	4125	0
85	20241211	172100	161059500	4125	4125	4125	4125	0
86	20241211	172000	161059500	4125	4125	4125	4125	0
87	20241211	171900	161059500	4125	4125	4125	4125	0
88	20241211	171800	161059500	4125	4125	4125	4125	0
89	20241211	171700	161059500	4125	4125	4125	4125	0
90	20241211	171600	161059500	4125	4125	4125	4125	0
91	20241211	171500	161059500	4125	4125	4125	4125	0
92	20241211	171400	161059500	4125	4125	4125	4125	1893
93	20241211	171300	161059500	4125	4125	4125	4125	0
94	20241211	171200	161059500	4125	4125	4125	4125	0
95	20241211	171100	161059500	4125	4125	4125	4125	0
96	20241211	171000	161059500	4125	4125	4125	4125	0
97	20241211	170900	161059500	4125	4125	4125	4125	0
98	20241211	170800	161059500	4125	4125	4125	4125	0
99	20241211	170700	161059500	4125	4125	4125	4125	0
100	20241211	170600	161059500	4125	4125	4125	4125	0
101	20241211	170500	161059500	4125	4125	4125	4125	0
102	20241211	170400	161059500	4125	4125	4125	4125	0
103	20241211	170300	161059500	4125	4125	4125	4125	0
104	20241211	170200	161059500	4125	4125	4125	4125	0
105	20241211	170100	161059500	4125	4125	4125	4125	0
106	20241211	170000	161059500	4125	4125	4125	4125	0
107	20241211	165900	161059500	4125	4125	4125	4125	0
108	20241211	165800	161059500	4125	4125	4125	4125	0
109	20241211	165700	161059500	4125	4125	4125	4125	0
110	20241211	165600	161059500	4125	4125	4125	4125	0
111	20241211	165500	161059500	4125	4125	4125	4125	0
112	20241211	165400	161059500	4125	4125	4125	4125	0
113	20241211	165300	161059500	4125	4125	4125	4125	0
114	20241211	165200	161059500	4125	4125	4125	4125	0
115	20241211	165100	161059500	4125	4125	4125	4125	0
116	20241211	165000	161059500	4125	4125	4125	4125	0
117	20241211	164900	161059500	4125	4125	4125	4125	0
118	20241211	164800	161059500	4125	4125	4125	4125	0
119	20241211	164700	161059500	4125	4125	4125	4125	0
120	20241211	164600	161059500	4125	4125	4125	4125	0
121	20241211	164500	161059500	4125	4125	4125	4125	0
122	20241211	164400	161059500	4125	4125	4125	4125	1893
123	20241211	164300	161059500	4125	4125	4125	4125	0
124	20241211	164200	161059500	4125	4125	4125	4125	0
125	20241211	164100	161059500	4125	4125	4125	4125	0
126	20241211	164000	161059500	4125	4125	4125	4125	0
127	20241211	163900	161059500	4125	4125	4125	4125	0
128	20241211	163800	161059500	4125	4125	4125	4125	0
129	20241211	163700	161059500	4125	4125	4125	4125	0
130	20241211	163600	161059500	4125	4125	4125	4125	0
131	20241211	163500	161059500	4125	4125	4125	4125	0
132	20241211	163400	161059500	4125	4125	4125	4125	0
133	20241211	163300	161059500	4125	4125	4125	4125	0
134	20241211	163200	161059500	4125	4125	4125	4125	0
135	20241211	163100	161059500	4125	4125	4125	4125	0
136	20241211	163000	161059500	4125	4125	4125	4125	0
137	20241211	162900	161059500	4125	4125	4125	4125	0
138	20241211	162800	161059500	4125	4125	4125	4125	0
139	20241211	162700	161059500	4125	4125	4125	4125	0
140	20241211	162600	161059500	4125	4125	4125	4125	0
141	20241211	162500	161059500	4125	4125	4125	4125	0
142	20241211	162400	161059500	4125	4125	4125	4125	0
143	20241211	162300	161059500	4125	4125	4125	4125	0
144	20241211	162200	161059500	4125	4125	4125	4125	0
145	20241211	162100	161059500	4125	4125	4125	4125	0
146	20241211	162000	161059500	4125	4125	4125	4125	0
147	20241211	161900	161059500	4125	4125	4125	4125	0
148	20241211	161800	161059500	4125	4125	4125	4125	0
149	20241211	161700	161059500	4125	4125	4125	4125	0
150	20241211	161600	161059500	4125	4125	4125	4125	0
151	20241211	161500	161059500	4125	4125	4125	4125	0
152	20241211	161400	161059500	4125	4125	4125	4125	1893
153	20241211	161300	161059500	4125	4125	4125	4125	0
154	20241211	161200	161059500	4125	4125	4125	4125	0
155	20241211	161100	161059500	4125	4125	4125	4125	0
156	20241211	161000	161059500	4125	4125	4125	4125	0
157	20241211	160900	161059500	4125	4125	4125	4125	0
158	20241211	160800	161059500	4125	4125	4125	4125	0
159	20241211	160700	161059500	4125	4125	4125	4125	0
160	20241211	160600	161059500	4125	4125	4125	4125	0
161	20241211	160500	161059500	4125	4125	4125	4125	0
162	20241211	160400	161059500	4125	4125	4125	4125	0
163	20241211	160300	161059500	4125	4125	4125	4125	0
164	20241211	160200	161059500	4125	4125	4125	4125	0
165	20241211	160100	161059500	4125	4125	4125	4125	0
166	20241211	160000	161059500	4125	4125	4125	4125	0
167	20241211	155900	161059500	4125	4125	4125	4125	0
168	20241211	155800	161059500	4125	4125	4125	4125	0
169	20241211	155700	161059500	4125	4125	4125	4125	0
170	20241211	155600	161059500	4125	4125	4125	4125	0
171	20241211	155500	161059500	4125	4125	4125	4125	0
172	20241211	155400	161059500	4125	4125	4125	4125	0
173	20241211	155300	161059500	4125	4125	4125	4125	0
174	20241211	155200	161059500	4125	4125	4125	4125	0
175	20241211	155100	161059500	4125	4125	4125	4125	0
176	20241211	155000	161059500	4125	4125	4125	4125	0
177	20241211	154900	161059500	4125	4125	4125	4125	0
178	20241211	154800	161059500	4125	4125	4125	4125	0
179	20241211	154700	161059500	4125	4125	4125	4125	0
180	20241211	154600	161059500	4125	4125	4125	4125	0
181	20241211	154500	161059500	4125	4125	4125	4125	0
182	20241211	154400	161059500	4125	4125	4125	4125	1893
183	20241211	154300	161059500	4125	4125	4125	4125	0
184	20241211	154200	161059500	4125	4125	4125	4125	0
185	20241211	154100	161059500	4125	4125	4125	4125	0
186	20241211	154000	161059500	4125	4125	4125	4125	0
187	20241211	153900	161059500	4125	4125	4125	4125	0
188	20241211	153800	161059500	4125	4125	4125	4125	0
189	20241211	153700	161059500	4125	4125	4125	4125	0
190	20241211	153600	161059500	4125	4125	4125	4125	0
191	20241211	153500	161059500	4125	4125	4125	4125	0
192	20241211	153400	161059500	4125	4125	4125	4125	0
193	20241211	153300	161059500	4125	4125	4125	4125	0
194	20241211	153200	161059500	4125	4125	4125	4125	0
195	20241211	153100	161059500	4125	4125	4125	4125	0
196	20241211	153000	161059500	4125	4125	4125	4125	1893
197	20241211	152900	153250875	4155	4155	4155	4155	0
198	20241211	152800	153250875	4155	4155	4155	4155	0
199	20241211	152700	153250875	4155	4155	4155	4155	0
200	20241211	152600	153250875	4155	4155	4155	4155	0
201	20241211	152500	153250875	4155	4155	4155	4155	0
202	20241211	152400	153250875	4155	4155	4155	4155	0
203	20241211	152300	153250875	4155	4155	4155	4155	0
204	20241211	152200	153250875	4155	4155	4155	4155	0
205	20241211	152100	153250875	4155	4155	4155	4155	0
206	20241211	152000	153250875	4155	4155	4155	4155	0
207	20241211	151900	153250875	4155	4150	4155	4135	345
208	20241211	151800	151820980	4155	4130	4155	4130	971
209	20241211	151700	147796285	4150	4145	4150	4145	449
210	20241211	151600	145934955	4145	4145	4145	4145	52
211	20241211	151500	145719415	4140	4140	4140	4140	128
212	20241211	151400	145189495	4145	4145	4145	4145	78
213	20241211	151300	144866185	4145	4140	4145	4140	146
214	20241211	151200	144261725	4140	4140	4140	4140	24
215	20241211	151100	144162365	4140	4140	4140	4135	304
216	20241211	151000	142904805	4135	4135	4135	4135	175
217	20241211	150900	142181180	4125	4135	4135	4125	36
218	20241211	150800	142032670	4135	4125	4135	4125	104
219	20241211	150700	141603480	4125	4125	4125	4125	0
220	20241211	150600	141603480	4125	4125	4125	4125	37
221	20241211	150500	141450855	4135	4135	4135	4135	0
222	20241211	150400	141450855	4135	4135	4135	4135	59
223	20241211	150300	141206890	4140	4140	4140	4140	0
224	20241211	150200	141206890	4140	4140	4140	4120	112
225	20241211	150100	140744150	4120	4125	4125	4120	18
226	20241211	150000	140669980	4125	4125	4125	4125	62
227	20241211	145900	140414230	4140	4140	4140	4140	0
228	20241211	145800	140414230	4140	4140	4140	4140	2
229	20241211	145700	140405950	4125	4140	4140	4125	56
230	20241211	145600	140174725	4140	4140	4140	4140	2
231	20241211	145500	140166445	4120	4130	4130	4120	4734
232	20241211	145400	120648965	4160	4160	4160	4160	0
233	20241211	145300	120648965	4160	4160	4160	4160	2
234	20241211	145200	120640645	4135	4135	4135	4135	81
235	20241211	145100	120305710	4160	4160	4160	4160	21
236	20241211	145000	120218350	4160	4160	4160	4160	0
237	20241211	144900	120218350	4160	4160	4160	4160	0
238	20241211	144800	120218350	4160	4160	4160	4160	0
239	20241211	144700	120218350	4160	4155	4160	4130	199
240	20241211	144600	119392440	4165	4165	4165	4165	0
241	20241211	144500	119392440	4165	4165	4165	4135	112
242	20241211	144400	118929225	4135	4160	4160	4135	4666
243	20241211	144300	99593200	4160	4160	4160	4160	0
244	20241211	144200	99593200	4160	4160	4160	4160	0
245	20241211	144100	99593200	4160	4160	4160	4160	0
246	20241211	144000	99593200	4160	4160	4160	4160	0
247	20241211	143900	99593200	4160	4160	4160	4160	0
248	20241211	143800	99593200	4160	4160	4160	4160	0
249	20241211	143700	99593200	4160	4160	4160	4160	41
250	20241211	143600	99422640	4160	4160	4160	4160	0
251	20241211	143500	99422640	4160	4160	4160	4160	0
252	20241211	143400	99422640	4160	4160	4160	4160	0
253	20241211	143300	99422640	4160	4160	4160	4160	0
254	20241211	143200	99422640	4160	4160	4160	4160	608
255	20241211	143100	96893360	4170	4170	4170	4170	2
256	20241211	143000	96885020	4160	4160	4160	4160	211
257	20241211	142900	96007260	4170	4170	4170	4170	0
258	20241211	142800	96007260	4170	4170	4170	4170	0
259	20241211	142700	96007260	4170	4170	4170	4170	23
260	20241211	142600	95911350	4170	4170	4170	4170	0
261	20241211	142500	95911350	4170	4170	4170	4170	0
262	20241211	142400	95911350	4170	4170	4170	4170	0
263	20241211	142300	95911350	4170	4170	4170	4170	0
264	20241211	142200	95911350	4170	4170	4170	4170	0
265	20241211	142100	95911350	4170	4170	4170	4170	0
266	20241211	142000	95911350	4170	4170	4170	4170	0
267	20241211	141900	95911350	4170	4170	4170	4170	0
268	20241211	141800	95911350	4170	4170	4170	4170	2
269	20241211	141700	95903010	4160	4160	4160	4160	1
270	20241211	141600	95898850	4170	4170	4170	4170	0
271	20241211	141500	95898850	4170	4170	4170	4170	0
272	20241211	141400	95898850	4170	4170	4170	4170	0
273	20241211	141300	95898850	4170	4170	4170	4170	0
274	20241211	141200	95898850	4170	4170	4170	4170	0
275	20241211	141100	95898850	4170	4170	4170	4170	0
276	20241211	141000	95898850	4170	4170	4170	4170	2
277	20241211	140900	95890510	4160	4160	4160	4160	0
278	20241211	140800	95890510	4160	4160	4160	4160	208
279	20241211	140700	95025230	4170	4170	4170	4170	0
280	20241211	140600	95025230	4170	4170	4170	4170	0
281	20241211	140500	95025230	4170	4170	4170	4170	0
282	20241211	140400	95025230	4170	4170	4170	4170	0
283	20241211	140300	95025230	4170	4170	4170	4170	0
284	20241211	140200	95025230	4170	4170	4170	4170	0
285	20241211	140100	95025230	4170	4170	4170	4170	0
286	20241211	140000	95025230	4170	4170	4170	4170	0
287	20241211	135900	95025230	4170	4170	4170	4170	4
288	20241211	135800	95008550	4170	4165	4170	4165	104
289	20241211	135700	94575380	4170	4170	4170	4170	0
290	20241211	135600	94575380	4170	4170	4170	4170	0
291	20241211	135500	94575380	4170	4170	4170	4170	0
292	20241211	135400	94575380	4170	4170	4170	4170	2
293	20241211	135300	94567040	4165	4165	4165	4165	0
294	20241211	135200	94567040	4165	4165	4165	4165	3
295	20241211	135100	94554545	4170	4170	4170	4170	45
296	20241211	135000	94366895	4170	4170	4170	4170	0
297	20241211	134900	94366895	4170	4170	4170	4170	0
298	20241211	134800	94366895	4170	4170	4170	4170	0
299	20241211	134700	94366895	4170	4170	4170	4170	0
300	20241211	134600	94366895	4170	4170	4170	4170	0
301	20241211	134500	94366895	4170	4175	4175	4170	12
302	20241211	134400	94316845	4170	4170	4170	4170	1
303	20241211	134300	94312675	4175	4170	4175	4170	3
304	20241211	134200	94300155	4175	4175	4175	4175	0
305	20241211	134100	94300155	4175	4175	4175	4175	0
306	20241211	134000	94300155	4175	4170	4175	4170	3
307	20241211	133900	94287635	4170	4170	4170	4170	10
308	20241211	133800	94245935	4175	4175	4175	4175	0
309	20241211	133700	94245935	4175	4175	4175	4175	0
310	20241211	133600	94245935	4175	4175	4175	4175	0
311	20241211	133500	94245935	4175	4175	4175	4175	0
312	20241211	133400	94245935	4175	4175	4175	4175	0
313	20241211	133300	94245935	4175	4175	4175	4175	0
314	20241211	133200	94245935	4175	4175	4175	4175	20
315	20241211	133100	94162435	4175	4175	4175	4175	0
316	20241211	133000	94162435	4175	4175	4175	4175	0
317	20241211	132900	94162435	4175	4175	4175	4175	2
318	20241211	132800	94154085	4170	4170	4170	4170	126
319	20241211	132700	93628665	4170	4170	4170	4170	0
320	20241211	132600	93628665	4170	4170	4170	4170	0
321	20241211	132500	93628665	4170	4170	4170	4170	0
322	20241211	132400	93628665	4170	4170	4170	4170	0
323	20241211	132300	93628665	4170	4170	4170	4170	0
324	20241211	132200	93628665	4170	4170	4170	4170	0
325	20241211	132100	93628665	4170	4170	4170	4170	2
326	20241211	132000	93620325	4165	4160	4165	4160	408
327	20241211	131900	91922015	4160	4160	4160	4160	0
328	20241211	131800	91922015	4160	4160	4160	4160	0
329	20241211	131700	91922015	4160	4160	4160	4160	0
330	20241211	131600	91922015	4160	4160	4160	4160	2
331	20241211	131500	91913695	4150	4160	4160	4150	26
332	20241211	131400	91805720	4155	4155	4155	4155	190
333	20241211	131300	91016270	4160	4160	4160	4160	0
334	20241211	131200	91016270	4160	4160	4160	4160	0
335	20241211	131100	91016270	4160	4160	4160	4160	0
336	20241211	131000	91016270	4160	4160	4160	4160	0
337	20241211	130900	91016270	4160	4160	4160	4160	0
338	20241211	130800	91016270	4160	4160	4160	4160	0
339	20241211	130700	91016270	4160	4160	4160	4160	0
340	20241211	130600	91016270	4160	4160	4160	4160	0
341	20241211	130500	91016270	4160	4160	4160	4160	0
342	20241211	130400	91016270	4160	4160	4160	4160	0
343	20241211	130300	91016270	4160	4160	4160	4160	0
344	20241211	130200	91016270	4160	4160	4160	4160	0
345	20241211	130100	91016270	4160	4160	4160	4160	3
346	20241211	130000	91003790	4155	4150	4155	4150	398
347	20241211	125900	89351710	4150	4150	4155	4150	6
348	20241211	125800	89326805	4150	4150	4150	4150	2
349	20241211	125700	89318505	4155	4145	4155	4145	75
350	20241211	125600	89007140	4140	4140	4140	4140	1
351	20241211	125500	89003000	4145	4140	4145	4140	2
352	20241211	125400	88994715	4140	4140	4140	4140	0
353	20241211	125300	88994715	4140	4140	4140	4140	242
354	20241211	125200	87992835	4140	4140	4140	4140	0
355	20241211	125100	87992835	4140	4140	4140	4140	0
356	20241211	125000	87992835	4140	4140	4140	4135	8
357	20241211	124900	87959730	4135	4130	4160	4130	1005
358	20241211	124800	83785495	4130	4130	4135	4130	41
359	20241211	124700	83615970	4135	4130	4135	4130	2
360	20241211	124600	83607705	4130	4130	4130	4130	389
361	20241211	124500	82001135	4130	4130	4130	4130	0
362	20241211	124400	82001135	4130	4130	4130	4130	0
363	20241211	124300	82001135	4130	4130	4130	4130	2
364	20241211	124200	81992875	4130	4130	4130	4130	0
365	20241211	124100	81992875	4130	4130	4130	4130	0
366	20241211	124000	81992875	4130	4130	4130	4130	0
367	20241211	123900	81992875	4130	4130	4130	4130	0
368	20241211	123800	81992875	4130	4130	4130	4130	1
369	20241211	123700	81988745	4130	4130	4130	4130	0
370	20241211	123600	81988745	4130	4130	4130	4130	0
371	20241211	123500	81988745	4130	4130	4130	4130	0
372	20241211	123400	81988745	4130	4130	4130	4130	0
373	20241211	123300	81988745	4130	4130	4130	4130	0
374	20241211	123200	81988745	4130	4130	4130	4130	16
375	20241211	123100	81922665	4120	4120	4120	4120	0
376	20241211	123000	81922665	4120	4120	4120	4120	21
377	20241211	122900	81836145	4120	4120	4120	4120	0
378	20241211	122800	81836145	4120	4120	4120	4120	0
379	20241211	122700	81836145	4120	4120	4120	4120	0
380	20241211	122600	81836145	4120	4120	4120	4120	200
381	20241211	122500	81012145	4130	4130	4130	4130	0
382	20241211	122400	81012145	4130	4130	4130	4130	0
383	20241211	122300	81012145	4130	4130	4130	4130	0
384	20241211	122200	81012145	4130	4130	4130	4130	0
385	20241211	122100	81012145	4130	4130	4130	4130	0
386	20241211	122000	81012145	4130	4130	4130	4130	0
387	20241211	121900	81012145	4130	4130	4130	4130	0
388	20241211	121800	81012145	4130	4130	4130	4130	0
389	20241211	121700	81012145	4130	4130	4130	4130	0
390	20241211	121600	81012145	4130	4130	4130	4130	0
391	20241211	121500	81012145	4130	4130	4130	4130	0
392	20241211	121400	81012145	4130	4130	4130	4130	0
393	20241211	121300	81012145	4130	4130	4130	4130	0
394	20241211	121200	81012145	4130	4130	4130	4130	0
395	20241211	121100	81012145	4130	4130	4130	4130	0
396	20241211	121000	81012145	4130	4130	4130	4130	2
397	20241211	120900	81003885	4135	4135	4135	4135	0
398	20241211	120800	81003885	4135	4135	4135	4135	0
399	20241211	120700	81003885	4135	4135	4135	4135	0
400	20241211	120600	81003885	4135	4135	4135	4135	0
401	20241211	120500	81003885	4135	4135	4135	4135	0
402	20241211	120400	81003885	4135	4135	4135	4135	0
403	20241211	120300	81003885	4135	4135	4135	4135	0
404	20241211	120200	81003885	4135	4135	4135	4135	0
405	20241211	120100	81003885	4135	4135	4135	4135	0
406	20241211	120000	81003885	4135	4135	4135	4135	0
407	20241211	115900	81003885	4135	4135	4135	4135	0
408	20241211	115800	81003885	4135	4135	4135	4135	0
409	20241211	115700	81003885	4135	4135	4135	4135	0
410	20241211	115600	81003885	4135	4135	4135	4135	0
411	20241211	115500	81003885	4135	4135	4135	4135	0
412	20241211	115400	81003885	4135	4135	4135	4135	0
413	20241211	115300	81003885	4135	4135	4135	4135	0
414	20241211	115200	81003885	4135	4135	4135	4135	0
415	20241211	115100	81003885	4135	4135	4135	4135	0
416	20241211	115000	81003885	4135	4135	4135	4135	0
417	20241211	114900	81003885	4135	4130	4135	4130	2
418	20241211	114800	80995620	4130	4130	4130	4130	116
419	20241211	114700	80516540	4125	4125	4125	4125	168
420	20241211	114600	79823540	4115	4140	4140	4115	838
421	20241211	114500	76355975	4150	4150	4150	4150	0
422	20241211	114400	76355975	4150	4150	4150	4150	0
423	20241211	114300	76355975	4150	4150	4150	4150	0
424	20241211	114200	76355975	4150	4150	4150	4150	0
425	20241211	114100	76355975	4150	4150	4150	4150	0
426	20241211	114000	76355975	4150	4150	4150	4150	0
427	20241211	113900	76355975	4150	4145	4150	4145	701
428	20241211	113800	73447600	4150	4135	4150	4135	2000
429	20241211	113700	65157725	4135	4130	4135	4130	207
430	20241211	113600	64302805	4130	4130	4130	4130	0
431	20241211	113500	64302805	4130	4130	4130	4130	0
432	20241211	113400	64302805	4130	4130	4130	4130	0
433	20241211	113300	64302805	4130	4130	4130	4130	0
434	20241211	113200	64302805	4130	4130	4130	4130	2
435	20241211	113100	64294545	4110	4110	4110	4110	50
436	20241211	113000	64089045	4130	4130	4130	4130	0
437	20241211	112900	64089045	4130	4130	4130	4130	0
438	20241211	112800	64089045	4130	4125	4130	4125	283
439	20241211	112700	62921660	4130	4130	4130	4130	0
440	20241211	112600	62921660	4130	4130	4130	4130	0
441	20241211	112500	62921660	4130	4130	4130	4130	0
442	20241211	112400	62921660	4130	4130	4130	4130	2
443	20241211	112300	62913400	4120	4120	4120	4120	0
444	20241211	112200	62913400	4120	4120	4125	4120	7
445	20241211	112100	62884550	4120	4120	4120	4120	6
446	20241211	112000	62859830	4120	4120	4130	4120	8
447	20241211	111900	62826850	4125	4120	4125	4120	9
448	20241211	111800	62789760	4110	4110	4110	4110	0
449	20241211	111700	62789760	4110	4110	4110	4110	38
450	20241211	111600	62633580	4135	4130	4135	4110	1722
451	20241211	111500	55528490	4135	4135	4135	4135	2
452	20241211	111400	55520220	4130	4120	4130	4120	974
453	20241211	111300	51501780	4120	4120	4120	4120	5
454	20241211	111200	51481180	4120	4110	4120	4110	3
455	20241211	111100	51468840	4110	4110	4110	4110	1
456	20241211	111000	51464730	4110	4115	4115	4110	244
457	20241211	110900	50460870	4120	4120	4120	4120	127
458	20241211	110800	49937630	4120	4120	4120	4120	0
459	20241211	110700	49937630	4120	4120	4120	4120	4
460	20241211	110600	49921150	4120	4120	4120	4120	0
461	20241211	110500	49921150	4120	4120	4120	4120	2
462	20241211	110400	49912910	4125	4125	4125	4125	0
463	20241211	110300	49912910	4125	4125	4125	4125	0
464	20241211	110200	49912910	4125	4125	4125	4125	0
465	20241211	110100	49912910	4125	4125	4125	4125	0
466	20241211	110000	49912910	4125	4125	4125	4125	0
467	20241211	105900	49912910	4125	4125	4125	4125	0
468	20241211	105800	49912910	4125	4125	4125	4125	4
469	20241211	105700	49896410	4130	4120	4130	4115	834
470	20241211	105600	46460970	4130	4130	4130	4130	0
471	20241211	105500	46460970	4130	4130	4130	4130	0
472	20241211	105400	46460970	4130	4130	4130	4120	906
473	20241211	105300	42724090	4130	4130	4130	4130	1
474	20241211	105200	42719960	4140	4140	4140	4140	0
475	20241211	105100	42719960	4140	4140	4140	4140	1
476	20241211	105000	42715820	4130	4130	4130	4130	195
477	20241211	104900	41910470	4140	4140	4140	4140	1
478	20241211	104800	41906330	4130	4130	4130	4130	130
479	20241211	104700	41369430	4140	4140	4140	4140	0
480	20241211	104600	41369430	4140	4140	4140	4140	0
481	20241211	104500	41369430	4140	4140	4140	4140	0
482	20241211	104400	41369430	4140	4140	4140	4140	0
483	20241211	104300	41369430	4140	4140	4140	4140	0
484	20241211	104200	41369430	4140	4140	4140	4140	0
485	20241211	104100	41369430	4140	4140	4140	4140	0
486	20241211	104000	41369430	4140	4140	4140	4140	119
487	20241211	103900	40876770	4140	4150	4150	4140	757
488	20241211	103800	37735570	4150	4150	4150	4150	0
489	20241211	103700	37735570	4150	4145	4150	4145	71
490	20241211	103600	37441270	4145	4145	4145	4145	0
491	20241211	103500	37441270	4145	4145	4145	4145	0
492	20241211	103400	37441270	4145	4145	4145	4145	0
493	20241211	103300	37441270	4145	4145	4145	4145	0
494	20241211	103200	37441270	4145	4145	4145	4145	0
495	20241211	103100	37441270	4145	4140	4145	4140	93
496	20241211	103000	37056245	4140	4140	4140	4140	1
497	20241211	102900	37052105	4140	4140	4140	4140	2
498	20241211	102800	37043825	4145	4145	4145	4145	0
499	20241211	102700	37043825	4145	4145	4145	4145	0
500	20241211	102600	37043825	4145	4140	4145	4140	2
501	20241211	102500	37035540	4140	4140	4145	4140	12
502	20241211	102400	36985855	4140	4140	4140	4140	156
503	20241211	102300	36340015	4140	4140	4140	4140	296
504	20241211	102200	35114575	4140	4140	4140	4140	0
505	20241211	102100	35114575	4140	4135	4140	4135	6
506	20241211	102000	35089760	4135	4130	4140	4125	184
507	20241211	101900	34330040	4140	4130	4140	4130	1499
508	20241211	101800	28139150	4130	4130	4130	4130	233
509	20241211	101700	27176860	4135	4135	4135	4135	0
510	20241211	101600	27176860	4135	4135	4135	4135	24
511	20241211	101500	27077620	4135	4130	4135	4130	3
512	20241211	101400	27065225	4135	4135	4135	4135	0
513	20241211	101300	27065225	4135	4135	4135	4135	0
514	20241211	101200	27065225	4135	4135	4135	4135	0
515	20241211	101100	27065225	4135	4135	4135	4135	0
516	20241211	101000	27065225	4135	4135	4135	4135	0
517	20241211	100900	27065225	4135	4135	4135	4135	1
518	20241211	100800	27061090	4135	4135	4135	4135	4
519	20241211	100700	27044550	4135	4135	4135	4135	111
520	20241211	100600	26585565	4135	4135	4135	4135	0
521	20241211	100500	26585565	4135	4135	4135	4135	0
522	20241211	100400	26585565	4135	4135	4135	4135	0
523	20241211	100300	26585565	4135	4125	4135	4125	3
524	20241211	100200	26573180	4135	4135	4135	4135	0
525	20241211	100100	26573180	4135	4135	4135	4135	0
526	20241211	100000	26573180	4135	4135	4135	4135	0
527	20241211	095900	26573180	4135	4135	4135	4135	0
528	20241211	095800	26573180	4135	4135	4135	4135	0
529	20241211	095700	26573180	4135	4135	4135	4135	0
530	20241211	095600	26573180	4135	4135	4135	4135	0
531	20241211	095500	26573180	4135	4135	4135	4135	0
532	20241211	095400	26573180	4135	4135	4135	4135	0
533	20241211	095300	26573180	4135	4135	4135	4135	0
534	20241211	095200	26573180	4135	4135	4135	4135	1
535	20241211	095100	26569045	4125	4125	4125	4125	20
536	20241211	095000	26486545	4135	4135	4135	4135	0
537	20241211	094900	26486545	4135	4135	4135	4135	0
538	20241211	094800	26486545	4135	4120	4135	4120	200
539	20241211	094700	25662530	4135	4125	4135	4125	6
540	20241211	094600	25637770	4135	4135	4135	4135	0
541	20241211	094500	25637770	4135	4135	4135	4135	0
542	20241211	094400	25637770	4135	4135	4135	4135	0
543	20241211	094300	25637770	4135	4135	4135	4135	0
544	20241211	094200	25637770	4135	4135	4135	4135	0
545	20241211	094100	25637770	4135	4135	4135	4135	0
546	20241211	094000	25637770	4135	4135	4135	4135	0
547	20241211	093900	25637770	4135	4135	4135	4135	12
548	20241211	093800	25588150	4135	4125	4135	4125	132
549	20241211	093700	25043640	4130	4130	4130	4130	188
550	20241211	093600	24267200	4130	4130	4130	4130	0
551	20241211	093500	24267200	4130	4140	4140	4130	4
552	20241211	093400	24250670	4130	4140	4140	4130	5
553	20241211	093300	24230010	4135	4135	4135	4135	0
554	20241211	093200	24230010	4135	4140	4140	4135	191
555	20241211	093100	23440220	4135	4135	4135	4135	662
556	20241211	093000	20702850	4150	4150	4150	4150	0
557	20241211	092900	20702850	4150	4150	4150	4150	0
558	20241211	092800	20702850	4150	4150	4150	4150	0
559	20241211	092700	20702850	4150	4150	4150	4150	0
560	20241211	092600	20702850	4150	4150	4150	4150	49
561	20241211	092500	20499500	4115	4155	4155	4115	275
562	20241211	092400	19363895	4115	4145	4145	4110	2385
563	20241211	092300	9508425	4150	4150	4150	4150	0
564	20241211	092200	9508425	4150	4150	4150	4150	50
565	20241211	092100	9300925	4155	4155	4155	4155	0
566	20241211	092000	9300925	4155	4150	4155	4150	46
567	20241211	091900	9110020	4155	4155	4155	4155	69
568	20241211	091800	8823325	4150	4150	4150	4150	0
569	20241211	091700	8823325	4150	4150	4150	4150	0
570	20241211	091600	8823325	4150	4150	4150	4150	80
571	20241211	091500	8491325	4155	4155	4155	4155	0
572	20241211	091400	8491325	4155	4155	4155	4155	0
573	20241211	091300	8491325	4155	4155	4155	4155	0
574	20241211	091200	8491325	4155	4150	4155	4145	61
575	20241211	091100	8238365	4155	4150	4155	4150	3
576	20241211	091000	8225905	4155	4155	4155	4145	119
577	20241211	090900	7731875	4150	4145	4150	4145	189
578	20241211	090800	6948115	4145	4145	4145	4125	371
579	20241211	090700	5417700	4120	4120	4120	4120	0
580	20241211	090600	5417700	4120	4120	4120	4120	166
581	20241211	090500	4733780	4120	4110	4120	4110	48
582	20241211	090400	4536035	4110	4120	4150	4110	25
583	20241211	090300	4433045	4155	4155	4155	4155	0
584	20241211	090200	4433045	4155	4145	4165	4130	5
585	20241211	090100	4412295	4170	4175	4195	4125	432
586	20241211	090000	2622215	4155	4080	4195	4080	642