KissMeData/353590/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	212400	156475365	4115	4115	4115	4115	527
3	20241211	212300	156475365	4115	4115	4115	4115	0
4	20241211	212200	156475365	4115	4115	4115	4115	0
5	20241211	212100	156475365	4115	4115	4115	4115	0
6	20241211	212000	156475365	4115	4115	4115	4115	0
7	20241211	211900	156475365	4115	4115	4115	4115	0
8	20241211	211800	156475365	4115	4115	4115	4115	0
9	20241211	211700	156475365	4115	4115	4115	4115	0
10	20241211	211600	156475365	4115	4115	4115	4115	0
11	20241211	211500	156475365	4115	4115	4115	4115	0
12	20241211	211400	156475365	4115	4115	4115	4115	0
13	20241211	211300	156475365	4115	4115	4115	4115	0
14	20241211	211200	156475365	4115	4115	4115	4115	0
15	20241211	211100	156475365	4115	4115	4115	4115	0
16	20241211	211000	156475365	4115	4115	4115	4115	0
17	20241211	210900	156475365	4115	4115	4115	4115	0
18	20241211	210800	156475365	4115	4115	4115	4115	0
19	20241211	210700	156475365	4115	4115	4115	4115	0
20	20241211	210600	156475365	4115	4115	4115	4115	0
21	20241211	210500	156475365	4115	4115	4115	4115	0
22	20241211	210400	156475365	4115	4115	4115	4115	0
23	20241211	210300	156475365	4115	4115	4115	4115	0
24	20241211	210200	156475365	4115	4115	4115	4115	0
25	20241211	210100	156475365	4115	4115	4115	4115	0
26	20241211	210000	156475365	4115	4115	4115	4115	0
27	20241211	205900	156475365	4115	4115	4115	4115	0
28	20241211	205800	156475365	4115	4115	4115	4115	0
29	20241211	205700	156475365	4115	4115	4115	4115	0
30	20241211	205600	156475365	4115	4115	4115	4115	0
31	20241211	205500	156475365	4115	4115	4115	4115	0
32	20241211	205400	156475365	4115	4115	4115	4115	527
33	20241211	205300	156475365	4115	4115	4115	4115	0
34	20241211	205200	156475365	4115	4115	4115	4115	0
35	20241211	205100	156475365	4115	4115	4115	4115	0
36	20241211	205000	156475365	4115	4115	4115	4115	0
37	20241211	204900	156475365	4115	4115	4115	4115	0
38	20241211	204800	156475365	4115	4115	4115	4115	0
39	20241211	204700	156475365	4115	4115	4115	4115	0
40	20241211	204600	156475365	4115	4115	4115	4115	0
41	20241211	204500	156475365	4115	4115	4115	4115	0
42	20241211	204400	156475365	4115	4115	4115	4115	0
43	20241211	204300	156475365	4115	4115	4115	4115	0
44	20241211	204200	156475365	4115	4115	4115	4115	0
45	20241211	204100	156475365	4115	4115	4115	4115	0
46	20241211	204000	156475365	4115	4115	4115	4115	0
47	20241211	203900	156475365	4115	4115	4115	4115	0
48	20241211	203800	156475365	4115	4115	4115	4115	0
49	20241211	203700	156475365	4115	4115	4115	4115	0
50	20241211	203600	156475365	4115	4115	4115	4115	0
51	20241211	203500	156475365	4115	4115	4115	4115	0
52	20241211	203400	156475365	4115	4115	4115	4115	0
53	20241211	203300	156475365	4115	4115	4115	4115	0
54	20241211	203200	156475365	4115	4115	4115	4115	0
55	20241211	203100	156475365	4115	4115	4115	4115	0
56	20241211	203000	156475365	4115	4115	4115	4115	0
57	20241211	202900	156475365	4115	4115	4115	4115	0
58	20241211	202800	156475365	4115	4115	4115	4115	0
59	20241211	202700	156475365	4115	4115	4115	4115	0
60	20241211	202600	156475365	4115	4115	4115	4115	0
61	20241211	202500	156475365	4115	4115	4115	4115	0
62	20241211	202400	156475365	4115	4115	4115	4115	527
63	20241211	202300	156475365	4115	4115	4115	4115	0
64	20241211	202200	156475365	4115	4115	4115	4115	0
65	20241211	202100	156475365	4115	4115	4115	4115	0
66	20241211	202000	156475365	4115	4115	4115	4115	0
67	20241211	201900	156475365	4115	4115	4115	4115	0
68	20241211	201800	156475365	4115	4115	4115	4115	0
69	20241211	201700	156475365	4115	4115	4115	4115	0
70	20241211	201600	156475365	4115	4115	4115	4115	0
71	20241211	201500	156475365	4115	4115	4115	4115	0
72	20241211	201400	156475365	4115	4115	4115	4115	0
73	20241211	201300	156475365	4115	4115	4115	4115	0
74	20241211	201200	156475365	4115	4115	4115	4115	0
75	20241211	201100	156475365	4115	4115	4115	4115	0
76	20241211	201000	156475365	4115	4115	4115	4115	0
77	20241211	200900	156475365	4115	4115	4115	4115	0
78	20241211	200800	156475365	4115	4115	4115	4115	0
79	20241211	200700	156475365	4115	4115	4115	4115	0
80	20241211	200600	156475365	4115	4115	4115	4115	0
81	20241211	200500	156475365	4115	4115	4115	4115	0
82	20241211	200400	156475365	4115	4115	4115	4115	0
83	20241211	200300	156475365	4115	4115	4115	4115	0
84	20241211	200200	156475365	4115	4115	4115	4115	0
85	20241211	200100	156475365	4115	4115	4115	4115	0
86	20241211	200000	156475365	4115	4115	4115	4115	0
87	20241211	195900	156475365	4115	4115	4115	4115	0
88	20241211	195800	156475365	4115	4115	4115	4115	0
89	20241211	195700	156475365	4115	4115	4115	4115	0
90	20241211	195600	156475365	4115	4115	4115	4115	0
91	20241211	195500	156475365	4115	4115	4115	4115	0
92	20241211	195400	156475365	4115	4115	4115	4115	527
93	20241211	195300	156475365	4115	4115	4115	4115	0
94	20241211	195200	156475365	4115	4115	4115	4115	0
95	20241211	195100	156475365	4115	4115	4115	4115	0
96	20241211	195000	156475365	4115	4115	4115	4115	0
97	20241211	194900	156475365	4115	4115	4115	4115	0
98	20241211	194800	156475365	4115	4115	4115	4115	0
99	20241211	194700	156475365	4115	4115	4115	4115	0
100	20241211	194600	156475365	4115	4115	4115	4115	0
101	20241211	194500	156475365	4115	4115	4115	4115	0
102	20241211	194400	156475365	4115	4115	4115	4115	0
103	20241211	194300	156475365	4115	4115	4115	4115	0
104	20241211	194200	156475365	4115	4115	4115	4115	0
105	20241211	194100	156475365	4115	4115	4115	4115	0
106	20241211	194000	156475365	4115	4115	4115	4115	0
107	20241211	193900	156475365	4115	4115	4115	4115	0
108	20241211	193800	156475365	4115	4115	4115	4115	0
109	20241211	193700	156475365	4115	4115	4115	4115	0
110	20241211	193600	156475365	4115	4115	4115	4115	0
111	20241211	193500	156475365	4115	4115	4115	4115	0
112	20241211	193400	156475365	4115	4115	4115	4115	0
113	20241211	193300	156475365	4115	4115	4115	4115	0
114	20241211	193200	156475365	4115	4115	4115	4115	0
115	20241211	193100	156475365	4115	4115	4115	4115	0
116	20241211	193000	156475365	4115	4115	4115	4115	0
117	20241211	192900	156475365	4115	4115	4115	4115	0
118	20241211	192800	156475365	4115	4115	4115	4115	0
119	20241211	192700	156475365	4115	4115	4115	4115	0
120	20241211	192600	156475365	4115	4115	4115	4115	0
121	20241211	192500	156475365	4115	4115	4115	4115	0
122	20241211	192400	156475365	4115	4115	4115	4115	527
123	20241211	192300	156475365	4115	4115	4115	4115	0
124	20241211	192200	156475365	4115	4115	4115	4115	0
125	20241211	192100	156475365	4115	4115	4115	4115	0
126	20241211	192000	156475365	4115	4115	4115	4115	0
127	20241211	191900	156475365	4115	4115	4115	4115	0
128	20241211	191800	156475365	4115	4115	4115	4115	0
129	20241211	191700	156475365	4115	4115	4115	4115	0
130	20241211	191600	156475365	4115	4115	4115	4115	0
131	20241211	191500	156475365	4115	4115	4115	4115	0
132	20241211	191400	156475365	4115	4115	4115	4115	0
133	20241211	191300	156475365	4115	4115	4115	4115	0
134	20241211	191200	156475365	4115	4115	4115	4115	0
135	20241211	191100	156475365	4115	4115	4115	4115	0
136	20241211	191000	156475365	4115	4115	4115	4115	0
137	20241211	190900	156475365	4115	4115	4115	4115	0
138	20241211	190800	156475365	4115	4115	4115	4115	0
139	20241211	190700	156475365	4115	4115	4115	4115	0
140	20241211	190600	156475365	4115	4115	4115	4115	0
141	20241211	190500	156475365	4115	4115	4115	4115	0
142	20241211	190400	156475365	4115	4115	4115	4115	0
143	20241211	190300	156475365	4115	4115	4115	4115	0
144	20241211	190200	156475365	4115	4115	4115	4115	0
145	20241211	190100	156475365	4115	4115	4115	4115	0
146	20241211	190000	156475365	4115	4115	4115	4115	0
147	20241211	185900	156475365	4115	4115	4115	4115	0
148	20241211	185800	156475365	4115	4115	4115	4115	0
149	20241211	185700	156475365	4115	4115	4115	4115	0
150	20241211	185600	156475365	4115	4115	4115	4115	0
151	20241211	185500	156475365	4115	4115	4115	4115	0
152	20241211	185400	156475365	4115	4115	4115	4115	527
153	20241211	185300	156475365	4115	4115	4115	4115	0
154	20241211	185200	156475365	4115	4115	4115	4115	0
155	20241211	185100	156475365	4115	4115	4115	4115	0
156	20241211	185000	156475365	4115	4115	4115	4115	0
157	20241211	184900	156475365	4115	4115	4115	4115	0
158	20241211	184800	156475365	4115	4115	4115	4115	0
159	20241211	184700	156475365	4115	4115	4115	4115	0
160	20241211	184600	156475365	4115	4115	4115	4115	0
161	20241211	184500	156475365	4115	4115	4115	4115	0
162	20241211	184400	156475365	4115	4115	4115	4115	0
163	20241211	184300	156475365	4115	4115	4115	4115	0
164	20241211	184200	156475365	4115	4115	4115	4115	0
165	20241211	184100	156475365	4115	4115	4115	4115	0
166	20241211	184000	156475365	4115	4115	4115	4115	0
167	20241211	183900	156475365	4115	4115	4115	4115	0
168	20241211	183800	156475365	4115	4115	4115	4115	0
169	20241211	183700	156475365	4115	4115	4115	4115	0
170	20241211	183600	156475365	4115	4115	4115	4115	0
171	20241211	183500	156475365	4115	4115	4115	4115	0
172	20241211	183400	156475365	4115	4115	4115	4115	0
173	20241211	183300	156475365	4115	4115	4115	4115	0
174	20241211	183200	156475365	4115	4115	4115	4115	0
175	20241211	183100	156475365	4115	4115	4115	4115	0
176	20241211	183000	156475365	4115	4115	4115	4115	0
177	20241211	182900	156475365	4115	4115	4115	4115	0
178	20241211	182800	156475365	4115	4115	4115	4115	0
179	20241211	182700	156475365	4115	4115	4115	4115	0
180	20241211	182600	156475365	4115	4115	4115	4115	0
181	20241211	182500	156475365	4115	4115	4115	4115	0
182	20241211	182400	156475365	4115	4115	4115	4115	527
183	20241211	182300	156475365	4115	4115	4115	4115	0
184	20241211	182200	156475365	4115	4115	4115	4115	0
185	20241211	182100	156475365	4115	4115	4115	4115	0
186	20241211	182000	156475365	4115	4115	4115	4115	0
187	20241211	181900	156475365	4115	4115	4115	4115	0
188	20241211	181800	156475365	4115	4115	4115	4115	0
189	20241211	181700	156475365	4115	4115	4115	4115	0
190	20241211	181600	156475365	4115	4115	4115	4115	0
191	20241211	181500	156475365	4115	4115	4115	4115	0
192	20241211	181400	156475365	4115	4115	4115	4115	0
193	20241211	181300	156475365	4115	4115	4115	4115	0
194	20241211	181200	156475365	4115	4115	4115	4115	0
195	20241211	181100	156475365	4115	4115	4115	4115	0
196	20241211	181000	156475365	4115	4115	4115	4115	0
197	20241211	180900	156475365	4115	4115	4115	4115	0
198	20241211	180800	156475365	4115	4115	4115	4115	0
199	20241211	180700	156475365	4115	4115	4115	4115	0
200	20241211	180600	156475365	4115	4115	4115	4115	0
201	20241211	180500	156475365	4115	4115	4115	4115	0
202	20241211	180400	156475365	4115	4115	4115	4115	0
203	20241211	180300	156475365	4115	4115	4115	4115	0
204	20241211	180200	156475365	4115	4115	4115	4115	0
205	20241211	180100	156475365	4115	4115	4115	4115	0
206	20241211	180000	156475365	4115	4115	4115	4115	0
207	20241211	175900	156475365	4115	4115	4115	4115	0
208	20241211	175800	156475365	4115	4115	4115	4115	0
209	20241211	175700	156475365	4115	4115	4115	4115	0
210	20241211	175600	156475365	4115	4115	4115	4115	0
211	20241211	175500	156475365	4115	4115	4115	4115	0
212	20241211	175400	156475365	4115	4115	4115	4115	527
213	20241211	175300	156475365	4115	4115	4115	4115	0
214	20241211	175200	156475365	4115	4115	4115	4115	0
215	20241211	175100	156475365	4115	4115	4115	4115	0
216	20241211	175000	156475365	4115	4115	4115	4115	0
217	20241211	174900	156475365	4115	4115	4115	4115	0
218	20241211	174800	156475365	4115	4115	4115	4115	0
219	20241211	174700	156475365	4115	4115	4115	4115	0
220	20241211	174600	156475365	4115	4115	4115	4115	0
221	20241211	174500	156475365	4115	4115	4115	4115	0
222	20241211	174400	156475365	4115	4115	4115	4115	0
223	20241211	174300	156475365	4115	4115	4115	4115	0
224	20241211	174200	156475365	4115	4115	4115	4115	0
225	20241211	174100	156475365	4115	4115	4115	4115	0
226	20241211	174000	156475365	4115	4115	4115	4115	0
227	20241211	173900	156475365	4115	4115	4115	4115	0
228	20241211	173800	156475365	4115	4115	4115	4115	0
229	20241211	173700	156475365	4115	4115	4115	4115	0
230	20241211	173600	156475365	4115	4115	4115	4115	0
231	20241211	173500	156475365	4115	4115	4115	4115	0
232	20241211	173400	156475365	4115	4115	4115	4115	0
233	20241211	173300	156475365	4115	4115	4115	4115	0
234	20241211	173200	156475365	4115	4115	4115	4115	0
235	20241211	173100	156475365	4115	4115	4115	4115	0
236	20241211	173000	156475365	4115	4115	4115	4115	0
237	20241211	172900	156475365	4115	4115	4115	4115	0
238	20241211	172800	156475365	4115	4115	4115	4115	0
239	20241211	172700	156475365	4115	4115	4115	4115	0
240	20241211	172600	156475365	4115	4115	4115	4115	0
241	20241211	172500	156475365	4115	4115	4115	4115	0
242	20241211	172400	156475365	4115	4115	4115	4115	527
243	20241211	172300	156475365	4115	4115	4115	4115	0
244	20241211	172200	156475365	4115	4115	4115	4115	0
245	20241211	172100	156475365	4115	4115	4115	4115	0
246	20241211	172000	156475365	4115	4115	4115	4115	0
247	20241211	171900	156475365	4115	4115	4115	4115	0
248	20241211	171800	156475365	4115	4115	4115	4115	0
249	20241211	171700	156475365	4115	4115	4115	4115	0
250	20241211	171600	156475365	4115	4115	4115	4115	0
251	20241211	171500	156475365	4115	4115	4115	4115	0
252	20241211	171400	156475365	4115	4115	4115	4115	0
253	20241211	171300	156475365	4115	4115	4115	4115	0
254	20241211	171200	156475365	4115	4115	4115	4115	0
255	20241211	171100	156475365	4115	4115	4115	4115	0
256	20241211	171000	156475365	4115	4115	4115	4115	0
257	20241211	170900	156475365	4115	4115	4115	4115	0
258	20241211	170800	156475365	4115	4115	4115	4115	0
259	20241211	170700	156475365	4115	4115	4115	4115	0
260	20241211	170600	156475365	4115	4115	4115	4115	0
261	20241211	170500	156475365	4115	4115	4115	4115	0
262	20241211	170400	156475365	4115	4115	4115	4115	0
263	20241211	170300	156475365	4115	4115	4115	4115	0
264	20241211	170200	156475365	4115	4115	4115	4115	0
265	20241211	170100	156475365	4115	4115	4115	4115	0
266	20241211	170000	156475365	4115	4115	4115	4115	0
267	20241211	165900	156475365	4115	4115	4115	4115	0
268	20241211	165800	156475365	4115	4115	4115	4115	0
269	20241211	165700	156475365	4115	4115	4115	4115	0
270	20241211	165600	156475365	4115	4115	4115	4115	0
271	20241211	165500	156475365	4115	4115	4115	4115	0
272	20241211	165400	156475365	4115	4115	4115	4115	527
273	20241211	165300	156475365	4115	4115	4115	4115	0
274	20241211	165200	156475365	4115	4115	4115	4115	0
275	20241211	165100	156475365	4115	4115	4115	4115	0
276	20241211	165000	156475365	4115	4115	4115	4115	0
277	20241211	164900	156475365	4115	4115	4115	4115	0
278	20241211	164800	156475365	4115	4115	4115	4115	0
279	20241211	164700	156475365	4115	4115	4115	4115	0
280	20241211	164600	156475365	4115	4115	4115	4115	0
281	20241211	164500	156475365	4115	4115	4115	4115	0
282	20241211	164400	156475365	4115	4115	4115	4115	0
283	20241211	164300	156475365	4115	4115	4115	4115	0
284	20241211	164200	156475365	4115	4115	4115	4115	0
285	20241211	164100	156475365	4115	4115	4115	4115	0
286	20241211	164000	156475365	4115	4115	4115	4115	0
287	20241211	163900	156475365	4115	4115	4115	4115	0
288	20241211	163800	156475365	4115	4115	4115	4115	0
289	20241211	163700	156475365	4115	4115	4115	4115	0
290	20241211	163600	156475365	4115	4115	4115	4115	0
291	20241211	163500	156475365	4115	4115	4115	4115	0
292	20241211	163400	156475365	4115	4115	4115	4115	0
293	20241211	163300	156475365	4115	4115	4115	4115	0
294	20241211	163200	156475365	4115	4115	4115	4115	0
295	20241211	163100	156475365	4115	4115	4115	4115	0
296	20241211	163000	156475365	4115	4115	4115	4115	0
297	20241211	162900	156475365	4115	4115	4115	4115	0
298	20241211	162800	156475365	4115	4115	4115	4115	0
299	20241211	162700	156475365	4115	4115	4115	4115	0
300	20241211	162600	156475365	4115	4115	4115	4115	0
301	20241211	162500	156475365	4115	4115	4115	4115	0
302	20241211	162400	156475365	4115	4115	4115	4115	527
303	20241211	162300	156475365	4115	4115	4115	4115	0
304	20241211	162200	156475365	4115	4115	4115	4115	0
305	20241211	162100	156475365	4115	4115	4115	4115	0
306	20241211	162000	156475365	4115	4115	4115	4115	0
307	20241211	161900	156475365	4115	4115	4115	4115	0
308	20241211	161800	156475365	4115	4115	4115	4115	0
309	20241211	161700	156475365	4115	4115	4115	4115	0
310	20241211	161600	156475365	4115	4115	4115	4115	0
311	20241211	161500	156475365	4115	4115	4115	4115	0
312	20241211	161400	156475365	4115	4115	4115	4115	0
313	20241211	161300	156475365	4115	4115	4115	4115	0
314	20241211	161200	156475365	4115	4115	4115	4115	0
315	20241211	161100	156475365	4115	4115	4115	4115	0
316	20241211	161000	156475365	4115	4115	4115	4115	0
317	20241211	160900	156475365	4115	4115	4115	4115	0
318	20241211	160800	156475365	4115	4115	4115	4115	0
319	20241211	160700	156475365	4115	4115	4115	4115	0
320	20241211	160600	156475365	4115	4115	4115	4115	0
321	20241211	160500	156475365	4115	4115	4115	4115	0
322	20241211	160400	156475365	4115	4115	4115	4115	0
323	20241211	160300	156475365	4115	4115	4115	4115	0
324	20241211	160200	156475365	4115	4115	4115	4115	0
325	20241211	160100	156475365	4115	4115	4115	4115	0
326	20241211	160000	156475365	4115	4115	4115	4115	0
327	20241211	155900	156475365	4115	4115	4115	4115	0
328	20241211	155800	156475365	4115	4115	4115	4115	0
329	20241211	155700	156475365	4115	4115	4115	4115	0
330	20241211	155600	156475365	4115	4115	4115	4115	0
331	20241211	155500	156475365	4115	4115	4115	4115	0
332	20241211	155400	156475365	4115	4115	4115	4115	527
333	20241211	155300	156475365	4115	4115	4115	4115	0
334	20241211	155200	156475365	4115	4115	4115	4115	0
335	20241211	155100	156475365	4115	4115	4115	4115	0
336	20241211	155000	156475365	4115	4115	4115	4115	0
337	20241211	154900	156475365	4115	4115	4115	4115	0
338	20241211	154800	156475365	4115	4115	4115	4115	0
339	20241211	154700	156475365	4115	4115	4115	4115	0
340	20241211	154600	156475365	4115	4115	4115	4115	0
341	20241211	154500	156475365	4115	4115	4115	4115	0
342	20241211	154400	156475365	4115	4115	4115	4115	0
343	20241211	154300	156475365	4115	4115	4115	4115	0
344	20241211	154200	156475365	4115	4115	4115	4115	0
345	20241211	154100	156475365	4115	4115	4115	4115	0
346	20241211	154000	156475365	4115	4115	4115	4115	0
347	20241211	153900	156475365	4115	4115	4115	4115	0
348	20241211	153800	156475365	4115	4115	4115	4115	0
349	20241211	153700	156475365	4115	4115	4115	4115	0
350	20241211	153600	156475365	4115	4115	4115	4115	0
351	20241211	153500	156475365	4115	4115	4115	4115	0
352	20241211	153400	156475365	4115	4115	4115	4115	0
353	20241211	153300	156475365	4115	4115	4115	4115	0
354	20241211	153200	156475365	4115	4115	4115	4115	0
355	20241211	153100	156475365	4115	4115	4115	4115	0
356	20241211	153000	156475365	4115	4115	4115	4115	527
357	20241211	152900	154306760	4065	4065	4065	4065	0
358	20241211	152800	154306760	4065	4065	4065	4065	0
359	20241211	152700	154306760	4065	4065	4065	4065	0
360	20241211	152600	154306760	4065	4065	4065	4065	0
361	20241211	152500	154306760	4065	4065	4065	4065	0
362	20241211	152400	154306760	4065	4065	4065	4065	0
363	20241211	152300	154306760	4065	4065	4065	4065	0
364	20241211	152200	154306760	4065	4065	4065	4065	0
365	20241211	152100	154306760	4065	4065	4065	4065	0
366	20241211	152000	154306760	4065	4065	4065	4065	0
367	20241211	151900	154306760	4065	4105	4115	4065	1254
368	20241211	151800	149170030	4100	4100	4100	4100	1182
369	20241211	151700	144323830	4100	4100	4100	4100	204
370	20241211	151600	143487430	4100	4100	4100	4100	83
371	20241211	151500	143147130	4100	4090	4100	4090	2490
372	20241211	151400	132957235	4090	4090	4090	4075	2010
373	20241211	151300	124736425	4090	4090	4090	4090	535
374	20241211	151200	122548275	4090	4090	4090	4090	267
375	20241211	151100	121456245	4090	4090	4090	4090	0
376	20241211	151000	121456245	4090	4090	4090	4090	134
377	20241211	150900	120908185	4090	4090	4090	4090	0
378	20241211	150800	120908185	4090	4090	4090	4090	230
379	20241211	150700	119967485	4090	4070	4090	4070	9
380	20241211	150600	119930835	4090	4090	4090	4090	208
381	20241211	150500	119080115	4090	4090	4090	4090	106
382	20241211	150400	118646575	4090	4090	4090	4090	0
383	20241211	150300	118646575	4090	4090	4090	4090	167
384	20241211	150200	117963545	4090	4090	4090	4090	0
385	20241211	150100	117963545	4090	4090	4090	4090	145
386	20241211	150000	117370495	4090	4090	4090	4090	0
387	20241211	145900	117370495	4090	4090	4090	4090	147
388	20241211	145800	116769265	4090	4090	4090	4090	133
389	20241211	145700	116225295	4090	4090	4090	4090	0
390	20241211	145600	116225295	4090	4090	4090	4090	0
391	20241211	145500	116225295	4090	4090	4090	4090	0
392	20241211	145400	116225295	4090	4090	4090	4090	1
393	20241211	145300	116221205	4090	4090	4090	4090	0
394	20241211	145200	116221205	4090	4090	4090	4090	37
395	20241211	145100	116069875	4090	4090	4090	4090	0
396	20241211	145000	116069875	4090	4090	4090	4090	93
397	20241211	144900	115689505	4085	4080	4085	4060	53
398	20241211	144800	115473455	4080	4080	4080	4080	0
399	20241211	144700	115473455	4080	4080	4080	4080	4
400	20241211	144600	115457135	4080	4080	4080	4080	0
401	20241211	144500	115457135	4080	4080	4080	4080	0
402	20241211	144400	115457135	4080	4080	4080	4080	0
403	20241211	144300	115457135	4080	4080	4080	4080	0
404	20241211	144200	115457135	4080	4080	4080	4080	0
405	20241211	144100	115457135	4080	4080	4080	4080	2
406	20241211	144000	115448975	4085	4085	4085	4085	0
407	20241211	143900	115448975	4085	4085	4085	4085	0
408	20241211	143800	115448975	4085	4085	4085	4085	2
409	20241211	143700	115440805	4085	4085	4085	4085	0
410	20241211	143600	115440805	4085	4085	4085	4085	2
411	20241211	143500	115432635	4060	4060	4060	4060	0
412	20241211	143400	115432635	4060	4060	4060	4060	0
413	20241211	143300	115432635	4060	4060	4060	4060	1
414	20241211	143200	115428575	4080	4080	4080	4080	0
415	20241211	143100	115428575	4080	4080	4080	4080	42
416	20241211	143000	115257215	4060	4060	4060	4060	0
417	20241211	142900	115257215	4060	4060	4060	4060	0
418	20241211	142800	115257215	4060	4060	4060	4060	0
419	20241211	142700	115257215	4060	4060	4060	4060	0
420	20241211	142600	115257215	4060	4060	4060	4060	0
421	20241211	142500	115257215	4060	4060	4060	4060	32
422	20241211	142400	115127295	4090	4090	4090	4090	0
423	20241211	142300	115127295	4090	4090	4090	4090	0
424	20241211	142200	115127295	4090	4090	4090	4090	213
425	20241211	142100	114256125	4085	4085	4085	4085	0
426	20241211	142000	114256125	4085	4085	4085	4085	50
427	20241211	141900	114051875	4080	4080	4080	4080	0
428	20241211	141800	114051875	4080	4075	4080	4075	46
429	20241211	141700	113864205	4060	4060	4060	4060	11
430	20241211	141600	113819545	4045	4045	4045	4045	0
431	20241211	141500	113819545	4045	4045	4045	4045	0
432	20241211	141400	113819545	4045	4045	4045	4045	62
433	20241211	141300	113568755	4060	4060	4060	4060	0
434	20241211	141200	113568755	4060	4060	4060	4060	0
435	20241211	141100	113568755	4060	4060	4060	4060	0
436	20241211	141000	113568755	4060	4060	4060	4060	0
437	20241211	140900	113568755	4060	4060	4060	4060	0
438	20241211	140800	113568755	4060	4060	4060	4060	39
439	20241211	140700	113410415	4040	4040	4040	4040	0
440	20241211	140600	113410415	4040	4040	4040	4040	0
441	20241211	140500	113410415	4040	4045	4045	4040	36
442	20241211	140400	113264850	4050	4050	4050	4050	0
443	20241211	140300	113264850	4050	4050	4050	4050	0
444	20241211	140200	113264850	4050	4050	4050	4050	0
445	20241211	140100	113264850	4050	4050	4050	4050	0
446	20241211	140000	113264850	4050	4050	4050	4050	251
447	20241211	135900	112248300	4045	4045	4045	4045	0
448	20241211	135800	112248300	4045	4045	4045	4045	0
449	20241211	135700	112248300	4045	4045	4045	4045	1000
450	20241211	135600	108203300	4050	4050	4050	4050	1500
451	20241211	135500	102128300	4080	4050	4080	4050	1010
452	20241211	135400	98037500	4075	4075	4075	4075	0
453	20241211	135300	98037500	4075	4075	4075	4075	0
454	20241211	135200	98037500	4075	4075	4075	4075	0
455	20241211	135100	98037500	4075	4075	4075	4075	0
456	20241211	135000	98037500	4075	4075	4075	4075	0
457	20241211	134900	98037500	4075	4075	4075	4075	0
458	20241211	134800	98037500	4075	4075	4075	4075	0
459	20241211	134700	98037500	4075	4075	4075	4075	0
460	20241211	134600	98037500	4075	4075	4075	4075	2
461	20241211	134500	98029350	4070	4070	4070	4070	0
462	20241211	134400	98029350	4070	4070	4070	4070	0
463	20241211	134300	98029350	4070	4070	4070	4070	0
464	20241211	134200	98029350	4070	4070	4070	4070	0
465	20241211	134100	98029350	4070	4070	4070	4070	0
466	20241211	134000	98029350	4070	4070	4070	4070	1
467	20241211	133900	98025280	4040	4040	4040	4040	0
468	20241211	133800	98025280	4040	4040	4040	4040	0
469	20241211	133700	98025280	4040	4040	4040	4040	186
470	20241211	133600	97273840	4045	4045	4045	4045	500
471	20241211	133500	95251340	4045	4045	4045	4045	0
472	20241211	133400	95251340	4045	4045	4045	4045	0
473	20241211	133300	95251340	4045	4045	4045	4045	0
474	20241211	133200	95251340	4045	4045	4045	4045	0
475	20241211	133100	95251340	4045	4045	4045	4045	0
476	20241211	133000	95251340	4045	4045	4045	4045	0
477	20241211	132900	95251340	4045	4045	4045	4045	0
478	20241211	132800	95251340	4045	4045	4045	4045	0
479	20241211	132700	95251340	4045	4045	4045	4045	0
480	20241211	132600	95251340	4045	4045	4045	4045	0
481	20241211	132500	95251340	4045	4045	4045	4045	0
482	20241211	132400	95251340	4045	4045	4045	4045	0
483	20241211	132300	95251340	4045	4045	4045	4045	0
484	20241211	132200	95251340	4045	4045	4045	4045	0
485	20241211	132100	95251340	4045	4045	4045	4045	3
486	20241211	132000	95239205	4040	4040	4040	4040	0
487	20241211	131900	95239205	4040	4040	4040	4040	0
488	20241211	131800	95239205	4040	4040	4040	4040	0
489	20241211	131700	95239205	4040	4040	4040	4040	0
490	20241211	131600	95239205	4040	4040	4040	4040	0
491	20241211	131500	95239205	4040	4035	4040	4035	1618
492	20241211	131400	88709965	4035	4035	4035	4035	0
493	20241211	131300	88709965	4035	4035	4035	4035	200
494	20241211	131200	87902965	4040	4040	4040	4040	0
495	20241211	131100	87902965	4040	4040	4040	4040	1
496	20241211	131000	87898925	4045	4045	4045	4045	0
497	20241211	130900	87898925	4045	4045	4045	4045	2
498	20241211	130800	87890835	4050	4050	4050	4050	0
499	20241211	130700	87890835	4050	4050	4050	4050	0
500	20241211	130600	87890835	4050	4060	4060	4050	936
501	20241211	130500	84094565	4060	4060	4065	4060	288
502	20241211	130400	82925145	4065	4065	4065	4065	0
503	20241211	130300	82925145	4065	4065	4065	4065	0
504	20241211	130200	82925145	4065	4065	4065	4065	0
505	20241211	130100	82925145	4065	4065	4065	4065	0
506	20241211	130000	82925145	4065	4065	4065	4065	182
507	20241211	125900	82185315	4065	4065	4065	4065	0
508	20241211	125800	82185315	4065	4065	4065	4065	0
509	20241211	125700	82185315	4065	4065	4065	4065	0
510	20241211	125600	82185315	4065	4065	4065	4065	3
511	20241211	125500	82173120	4065	4070	4070	4065	213
512	20241211	125400	81307270	4065	4065	4065	4065	0
513	20241211	125300	81307270	4065	4065	4065	4065	0
514	20241211	125200	81307270	4065	4065	4065	4065	0
515	20241211	125100	81307270	4065	4065	4065	4065	0
516	20241211	125000	81307270	4065	4070	4070	4065	261
517	20241211	124900	80245180	4090	4090	4090	4090	50
518	20241211	124800	80040680	4065	4065	4065	4065	356
519	20241211	124700	78593540	4065	4065	4065	4065	0
520	20241211	124600	78593540	4065	4065	4065	4065	0
521	20241211	124500	78593540	4065	4065	4065	4065	0
522	20241211	124400	78593540	4065	4065	4065	4065	0
523	20241211	124300	78593540	4065	4065	4065	4065	0
524	20241211	124200	78593540	4065	4065	4065	4065	0
525	20241211	124100	78593540	4065	4065	4065	4065	0
526	20241211	124000	78593540	4065	4065	4065	4065	553
527	20241211	123900	76345595	4065	4065	4065	4065	0
528	20241211	123800	76345595	4065	4065	4065	4065	0
529	20241211	123700	76345595	4065	4065	4065	4065	0
530	20241211	123600	76345595	4065	4065	4065	4065	91
531	20241211	123500	75975680	4065	4065	4065	4065	143
532	20241211	123400	75394385	4065	4065	4065	4065	0
533	20241211	123300	75394385	4065	4065	4065	4050	1099
534	20241211	123200	70929725	4065	4065	4065	4065	34
535	20241211	123100	70791515	4095	4095	4095	4095	0
536	20241211	123000	70791515	4095	4095	4095	4095	0
537	20241211	122900	70791515	4095	4095	4095	4095	0
538	20241211	122800	70791515	4095	4095	4095	4095	0
539	20241211	122700	70791515	4095	4095	4095	4095	0
540	20241211	122600	70791515	4095	4095	4095	4095	0
541	20241211	122500	70791515	4095	4095	4095	4095	0
542	20241211	122400	70791515	4095	4090	4095	4090	145
543	20241211	122300	70198415	4060	4060	4060	4060	0
544	20241211	122200	70198415	4060	4060	4060	4060	0
545	20241211	122100	70198415	4060	4060	4060	4060	0
546	20241211	122000	70198415	4060	4060	4060	4060	0
547	20241211	121900	70198415	4060	4060	4060	4060	600
548	20241211	121800	67762415	4090	4090	4090	4090	0
549	20241211	121700	67762415	4090	4090	4090	4090	0
550	20241211	121600	67762415	4090	4090	4090	4090	127
551	20241211	121500	67242985	4060	4060	4060	4060	0
552	20241211	121400	67242985	4060	4060	4060	4060	0
553	20241211	121300	67242985	4060	4060	4060	4060	0
554	20241211	121200	67242985	4060	4060	4060	4060	9
555	20241211	121100	67206445	4090	4090	4090	4090	0
556	20241211	121000	67206445	4090	4090	4090	4090	0
557	20241211	120900	67206445	4090	4090	4090	4090	0
558	20241211	120800	67206445	4090	4090	4090	4090	0
559	20241211	120700	67206445	4090	4090	4090	4090	0
560	20241211	120600	67206445	4090	4090	4090	4090	98
561	20241211	120500	66805625	4060	4060	4060	4060	0
562	20241211	120400	66805625	4060	4060	4060	4060	0
563	20241211	120300	66805625	4060	4060	4060	4060	0
564	20241211	120200	66805625	4060	4060	4060	4060	2
565	20241211	120100	66797505	4090	4090	4090	4090	0
566	20241211	120000	66797505	4090	4090	4090	4090	0
567	20241211	115900	66797505	4090	4090	4090	4090	0
568	20241211	115800	66797505	4090	4090	4090	4090	66
569	20241211	115700	66527565	4075	4075	4075	4075	1
570	20241211	115600	66523490	4075	4075	4075	4075	36
571	20241211	115500	66376790	4055	4055	4055	4055	1
572	20241211	115400	66372735	4050	4050	4050	4050	0
573	20241211	115300	66372735	4050	4050	4050	4050	0
574	20241211	115200	66372735	4050	4050	4050	4050	0
575	20241211	115100	66372735	4050	4050	4050	4050	0
576	20241211	115000	66372735	4050	4050	4050	4050	0
577	20241211	114900	66372735	4050	4050	4050	4050	0
578	20241211	114800	66372735	4050	4050	4050	4050	40
579	20241211	114700	66210735	4060	4060	4060	4060	0
580	20241211	114600	66210735	4060	4060	4060	4060	0
581	20241211	114500	66210735	4060	4060	4060	4060	0
582	20241211	114400	66210735	4060	4060	4060	4060	0
583	20241211	114300	66210735	4060	4060	4060	4060	0
584	20241211	114200	66210735	4060	4060	4060	4060	5
585	20241211	114100	66190435	4060	4060	4060	4060	0
586	20241211	114000	66190435	4060	4060	4060	4060	0
587	20241211	113900	66190435	4060	4060	4060	4060	0
588	20241211	113800	66190435	4060	4060	4060	4060	0
589	20241211	113700	66190435	4060	4060	4060	4060	0
590	20241211	113600	66190435	4060	4060	4060	4060	0
591	20241211	113500	66190435	4060	4060	4060	4060	0
592	20241211	113400	66190435	4060	4060	4060	4060	0
593	20241211	113300	66190435	4060	4060	4060	4060	0
594	20241211	113200	66190435	4060	4060	4060	4060	0
595	20241211	113100	66190435	4060	4060	4060	4060	0
596	20241211	113000	66190435	4060	4060	4060	4060	0
597	20241211	112900	66190435	4060	4060	4060	4060	0
598	20241211	112800	66190435	4060	4060	4060	4060	59
599	20241211	112700	65950895	4060	4060	4060	4060	0
600	20241211	112600	65950895	4060	4060	4060	4060	0
601	20241211	112500	65950895	4060	4060	4060	4060	0
602	20241211	112400	65950895	4060	4060	4060	4060	0
603	20241211	112300	65950895	4060	4060	4060	4060	1641
604	20241211	112200	59288435	4060	4060	4060	4060	0
605	20241211	112100	59288435	4060	4060	4060	4060	386
606	20241211	112000	57721275	4055	4055	4055	4055	0
607	20241211	111900	57721275	4055	4055	4055	4055	0
608	20241211	111800	57721275	4055	4055	4055	4055	0
609	20241211	111700	57721275	4055	4070	4070	4055	671
610	20241211	111600	54993555	4090	4090	4090	4090	0
611	20241211	111500	54993555	4090	4090	4090	4090	76
612	20241211	111400	54682715	4070	4070	4070	4070	0
613	20241211	111300	54682715	4070	4070	4070	4070	0
614	20241211	111200	54682715	4070	4070	4070	4070	0
615	20241211	111100	54682715	4070	4070	4070	4070	0
616	20241211	111000	54682715	4070	4070	4070	4070	125
617	20241211	110900	54173965	4090	4090	4090	4090	28
618	20241211	110800	54059445	4085	4085	4085	4085	1
619	20241211	110700	54055360	4085	4085	4085	4085	0
620	20241211	110600	54055360	4085	4085	4085	4085	0
621	20241211	110500	54055360	4085	4085	4085	4085	102
622	20241211	110400	53638690	4090	4090	4090	4090	0
623	20241211	110300	53638690	4090	4090	4090	4090	7
624	20241211	110200	53610060	4090	4085	4090	4085	252
625	20241211	110100	52579880	4085	4085	4085	4085	0
626	20241211	110000	52579880	4085	4085	4085	4085	0
627	20241211	105900	52579880	4085	4085	4085	4085	4
628	20241211	105800	52563540	4090	4090	4090	4090	0
629	20241211	105700	52563540	4090	4090	4090	4090	148
630	20241211	105600	51958220	4090	4090	4090	4090	0
631	20241211	105500	51958220	4090	4090	4090	4090	300
632	20241211	105400	50731220	4090	4090	4090	4090	12
633	20241211	105300	50682140	4090	4085	4090	4085	1100
634	20241211	105200	46184090	4085	4085	4085	4085	0
635	20241211	105100	46184090	4085	4085	4085	4085	10
636	20241211	105000	46143240	4090	4090	4090	4090	0
637	20241211	104900	46143240	4090	4090	4090	4090	0
638	20241211	104800	46143240	4090	4090	4090	4090	130
639	20241211	104700	45611540	4090	4090	4090	4090	0
640	20241211	104600	45611540	4090	4090	4090	4090	0
641	20241211	104500	45611540	4090	4090	4090	4090	0
642	20241211	104400	45611540	4090	4090	4090	4090	0
643	20241211	104300	45611540	4090	4090	4090	4090	50
644	20241211	104200	45407040	4090	4090	4090	4090	0
645	20241211	104100	45407040	4090	4085	4090	4085	119
646	20241211	104000	44920360	4090	4090	4090	4090	24
647	20241211	103900	44822200	4085	4085	4085	4085	50
648	20241211	103800	44617950	4085	4085	4085	4085	0
649	20241211	103700	44617950	4085	4085	4085	4085	0
650	20241211	103600	44617950	4085	4085	4085	4085	0
651	20241211	103500	44617950	4085	4085	4085	4085	36
652	20241211	103400	44470890	4065	4065	4065	4065	0
653	20241211	103300	44470890	4065	4065	4065	4065	0
654	20241211	103200	44470890	4065	4065	4065	4065	0
655	20241211	103100	44470890	4065	4065	4065	4065	0
656	20241211	103000	44470890	4065	4065	4065	4065	0
657	20241211	102900	44470890	4065	4065	4065	4065	0
658	20241211	102800	44470890	4065	4065	4065	4065	0
659	20241211	102700	44470890	4065	4065	4065	4065	0
660	20241211	102600	44470890	4065	4065	4065	4065	0
661	20241211	102500	44470890	4065	4065	4065	4065	0
662	20241211	102400	44470890	4065	4065	4065	4065	0
663	20241211	102300	44470890	4065	4065	4065	4065	0
664	20241211	102200	44470890	4065	4065	4065	4065	0
665	20241211	102100	44470890	4065	4065	4065	4065	555
666	20241211	102000	42214815	4090	4090	4090	4090	45
667	20241211	101900	42030765	4090	4090	4090	4090	612
668	20241211	101800	39527685	4085	4085	4085	4085	0
669	20241211	101700	39527685	4085	4085	4085	4085	0
670	20241211	101600	39527685	4085	4085	4085	4085	7
671	20241211	101500	39499090	4085	4085	4085	4085	5
672	20241211	101400	39478665	4085	4085	4085	4085	0
673	20241211	101300	39478665	4085	4080	4085	4080	123
674	20241211	101200	38976780	4070	4070	4070	4070	13
675	20241211	101100	38923870	4070	4070	4070	4070	0
676	20241211	101000	38923870	4070	4070	4070	4070	0
677	20241211	100900	38923870	4070	4075	4080	4070	40
678	20241211	100800	38761055	4020	4020	4020	4020	0
679	20241211	100700	38761055	4020	4020	4020	4020	0
680	20241211	100600	38761055	4020	4020	4020	4020	0
681	20241211	100500	38761055	4020	4020	4020	4020	0
682	20241211	100400	38761055	4020	4075	4075	4020	575
683	20241211	100300	36439470	4075	4075	4075	4075	0
684	20241211	100200	36439470	4075	4085	4085	4075	3
685	20241211	100100	36427230	4090	4090	4090	4090	25
686	20241211	100000	36324980	4095	4090	4095	4090	463
687	20241211	095900	34431305	4090	4090	4090	4090	413
688	20241211	095800	32742135	4090	4090	4090	4090	161
689	20241211	095700	32083645	4090	4090	4090	4090	0
690	20241211	095600	32083645	4090	4090	4090	4090	0
691	20241211	095500	32083645	4090	4090	4090	4090	0
692	20241211	095400	32083645	4090	4090	4090	4090	13
693	20241211	095300	32030475	4090	4090	4090	4090	227
694	20241211	095200	31102045	4090	4090	4090	4090	3
695	20241211	095100	31089775	4090	4090	4090	4090	134
696	20241211	095000	30541715	4085	4085	4085	4085	10
697	20241211	094900	30500865	4090	4090	4090	4090	0
698	20241211	094800	30500865	4090	4090	4090	4090	0
699	20241211	094700	30500865	4090	4085	4090	4085	191
700	20241211	094600	29719830	4085	4085	4085	4085	24
701	20241211	094500	29621790	4090	4090	4090	4090	0
702	20241211	094400	29621790	4090	4085	4090	4085	203
703	20241211	094300	28792480	4085	4085	4085	4085	0
704	20241211	094200	28792480	4085	4080	4085	4080	4
705	20241211	094100	28776145	4055	4055	4055	4055	1
706	20241211	094000	28772090	4085	4085	4085	4085	213
707	20241211	093900	27901985	4080	4080	4080	4080	36
708	20241211	093800	27755105	4085	4085	4085	4085	0
709	20241211	093700	27755105	4085	4085	4085	4085	0
710	20241211	093600	27755105	4085	4085	4085	4085	150
711	20241211	093500	27142355	4085	4085	4085	4085	34
712	20241211	093400	27003465	4085	4085	4085	4085	198
713	20241211	093300	26194635	4085	4085	4085	4085	0
714	20241211	093200	26194635	4085	4085	4085	4085	2
715	20241211	093100	26186465	4085	4085	4085	4085	172
716	20241211	093000	25483845	4090	4090	4090	4090	0
717	20241211	092900	25483845	4090	4090	4090	4090	246
718	20241211	092800	24477705	4090	4090	4090	4090	0
719	20241211	092700	24477705	4090	4090	4090	4090	148
720	20241211	092600	23872385	4090	4070	4090	4070	2
721	20241211	092500	23864225	4095	4070	4095	4070	359
722	20241211	092400	22399095	4095	4090	4095	4090	73
723	20241211	092300	22100225	4090	4090	4090	4090	52
724	20241211	092200	21887545	4075	4070	4075	4070	393
725	20241211	092100	20287985	4070	4065	4070	4065	205
726	20241211	092000	19453670	4070	4050	4070	4050	282
727	20241211	091900	18311550	4050	4050	4060	4050	341
728	20241211	091800	16930290	4050	4050	4050	4050	0
729	20241211	091700	16930290	4050	4050	4050	4050	71
730	20241211	091600	16642740	4050	4050	4050	4050	243
731	20241211	091500	15658590	4050	4040	4050	4040	200
732	20241211	091400	14849685	4040	4035	4040	4035	140
733	20241211	091300	14284135	4035	4035	4035	4035	301
734	20241211	091200	13069600	4035	4035	4035	4035	137
735	20241211	091100	12516805	4040	4040	4040	4040	0
736	20241211	091000	12516805	4040	4040	4040	4040	0
737	20241211	090900	12516805	4040	4015	4040	4015	905
738	20241211	090800	8873275	4000	3970	4000	3970	1930
739	20241211	090700	1162770	3950	3950	3950	3950	1
740	20241211	090600	1158820	3975	3960	3975	3960	65
741	20241211	090500	901095	3940	3945	3945	3940	100
742	20241211	090400	507090	3940	3940	3940	3940	0
743	20241211	090300	507090	3940	3940	3940	3940	51
744	20241211	090200	306150	3925	3925	3925	3925	0
745	20241211	090100	306150	3925	3925	3925	3925	0
746	20241211	090000	306150	3925	3925	3925	3925	78