KissMeData/139990/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	202700	178778570	4150	4150	4150	4150	118
3	20241204	202600	178778570	4150	4150	4150	4150	0
4	20241204	202500	178778570	4150	4150	4150	4150	0
5	20241204	202400	178778570	4150	4150	4150	4150	0
6	20241204	202300	178778570	4150	4150	4150	4150	0
7	20241204	202200	178778570	4150	4150	4150	4150	0
8	20241204	202100	178778570	4150	4150	4150	4150	0
9	20241204	202000	178778570	4150	4150	4150	4150	0
10	20241204	201900	178778570	4150	4150	4150	4150	0
11	20241204	201800	178778570	4150	4150	4150	4150	0
12	20241204	201700	178778570	4150	4150	4150	4150	0
13	20241204	201600	178778570	4150	4150	4150	4150	0
14	20241204	201500	178778570	4150	4150	4150	4150	0
15	20241204	201400	178778570	4150	4150	4150	4150	0
16	20241204	201300	178778570	4150	4150	4150	4150	0
17	20241204	201200	178778570	4150	4150	4150	4150	0
18	20241204	201100	178778570	4150	4150	4150	4150	0
19	20241204	201000	178778570	4150	4150	4150	4150	0
20	20241204	200900	178778570	4150	4150	4150	4150	0
21	20241204	200800	178778570	4150	4150	4150	4150	0
22	20241204	200700	178778570	4150	4150	4150	4150	0
23	20241204	200600	178778570	4150	4150	4150	4150	0
24	20241204	200500	178778570	4150	4150	4150	4150	0
25	20241204	200400	178778570	4150	4150	4150	4150	0
26	20241204	200300	178778570	4150	4150	4150	4150	0
27	20241204	200200	178778570	4150	4150	4150	4150	0
28	20241204	200100	178778570	4150	4150	4150	4150	0
29	20241204	200000	178778570	4150	4150	4150	4150	0
30	20241204	195900	178778570	4150	4150	4150	4150	0
31	20241204	195800	178778570	4150	4150	4150	4150	0
32	20241204	195700	178778570	4150	4150	4150	4150	118
33	20241204	195600	178778570	4150	4150	4150	4150	0
34	20241204	195500	178778570	4150	4150	4150	4150	0
35	20241204	195400	178778570	4150	4150	4150	4150	0
36	20241204	195300	178778570	4150	4150	4150	4150	0
37	20241204	195200	178778570	4150	4150	4150	4150	0
38	20241204	195100	178778570	4150	4150	4150	4150	0
39	20241204	195000	178778570	4150	4150	4150	4150	0
40	20241204	194900	178778570	4150	4150	4150	4150	0
41	20241204	194800	178778570	4150	4150	4150	4150	0
42	20241204	194700	178778570	4150	4150	4150	4150	0
43	20241204	194600	178778570	4150	4150	4150	4150	0
44	20241204	194500	178778570	4150	4150	4150	4150	0
45	20241204	194400	178778570	4150	4150	4150	4150	0
46	20241204	194300	178778570	4150	4150	4150	4150	0
47	20241204	194200	178778570	4150	4150	4150	4150	0
48	20241204	194100	178778570	4150	4150	4150	4150	0
49	20241204	194000	178778570	4150	4150	4150	4150	0
50	20241204	193900	178778570	4150	4150	4150	4150	0
51	20241204	193800	178778570	4150	4150	4150	4150	0
52	20241204	193700	178778570	4150	4150	4150	4150	0
53	20241204	193600	178778570	4150	4150	4150	4150	0
54	20241204	193500	178778570	4150	4150	4150	4150	0
55	20241204	193400	178778570	4150	4150	4150	4150	0
56	20241204	193300	178778570	4150	4150	4150	4150	0
57	20241204	193200	178778570	4150	4150	4150	4150	0
58	20241204	193100	178778570	4150	4150	4150	4150	0
59	20241204	193000	178778570	4150	4150	4150	4150	0
60	20241204	192900	178778570	4150	4150	4150	4150	0
61	20241204	192800	178778570	4150	4150	4150	4150	0
62	20241204	192700	178778570	4150	4150	4150	4150	118
63	20241204	192600	178778570	4150	4150	4150	4150	0
64	20241204	192500	178778570	4150	4150	4150	4150	0
65	20241204	192400	178778570	4150	4150	4150	4150	0
66	20241204	192300	178778570	4150	4150	4150	4150	0
67	20241204	192200	178778570	4150	4150	4150	4150	0
68	20241204	192100	178778570	4150	4150	4150	4150	0
69	20241204	192000	178778570	4150	4150	4150	4150	0
70	20241204	191900	178778570	4150	4150	4150	4150	0
71	20241204	191800	178778570	4150	4150	4150	4150	0
72	20241204	191700	178778570	4150	4150	4150	4150	0
73	20241204	191600	178778570	4150	4150	4150	4150	0
74	20241204	191500	178778570	4150	4150	4150	4150	0
75	20241204	191400	178778570	4150	4150	4150	4150	0
76	20241204	191300	178778570	4150	4150	4150	4150	0
77	20241204	191200	178778570	4150	4150	4150	4150	0
78	20241204	191100	178778570	4150	4150	4150	4150	0
79	20241204	191000	178778570	4150	4150	4150	4150	0
80	20241204	190900	178778570	4150	4150	4150	4150	0
81	20241204	190800	178778570	4150	4150	4150	4150	0
82	20241204	190700	178778570	4150	4150	4150	4150	0
83	20241204	190600	178778570	4150	4150	4150	4150	0
84	20241204	190500	178778570	4150	4150	4150	4150	0
85	20241204	190400	178778570	4150	4150	4150	4150	0
86	20241204	190300	178778570	4150	4150	4150	4150	0
87	20241204	190200	178778570	4150	4150	4150	4150	0
88	20241204	190100	178778570	4150	4150	4150	4150	0
89	20241204	190000	178778570	4150	4150	4150	4150	0
90	20241204	185900	178778570	4150	4150	4150	4150	0
91	20241204	185800	178778570	4150	4150	4150	4150	0
92	20241204	185700	178778570	4150	4150	4150	4150	118
93	20241204	185600	178778570	4150	4150	4150	4150	0
94	20241204	185500	178778570	4150	4150	4150	4150	0
95	20241204	185400	178778570	4150	4150	4150	4150	0
96	20241204	185300	178778570	4150	4150	4150	4150	0
97	20241204	185200	178778570	4150	4150	4150	4150	0
98	20241204	185100	178778570	4150	4150	4150	4150	0
99	20241204	185000	178778570	4150	4150	4150	4150	0
100	20241204	184900	178778570	4150	4150	4150	4150	0
101	20241204	184800	178778570	4150	4150	4150	4150	0
102	20241204	184700	178778570	4150	4150	4150	4150	0
103	20241204	184600	178778570	4150	4150	4150	4150	0
104	20241204	184500	178778570	4150	4150	4150	4150	0
105	20241204	184400	178778570	4150	4150	4150	4150	0
106	20241204	184300	178778570	4150	4150	4150	4150	0
107	20241204	184200	178778570	4150	4150	4150	4150	0
108	20241204	184100	178778570	4150	4150	4150	4150	0
109	20241204	184000	178778570	4150	4150	4150	4150	0
110	20241204	183900	178778570	4150	4150	4150	4150	0
111	20241204	183800	178778570	4150	4150	4150	4150	0
112	20241204	183700	178778570	4150	4150	4150	4150	0
113	20241204	183600	178778570	4150	4150	4150	4150	0
114	20241204	183500	178778570	4150	4150	4150	4150	0
115	20241204	183400	178778570	4150	4150	4150	4150	0
116	20241204	183300	178778570	4150	4150	4150	4150	0
117	20241204	183200	178778570	4150	4150	4150	4150	0
118	20241204	183100	178778570	4150	4150	4150	4150	0
119	20241204	183000	178778570	4150	4150	4150	4150	0
120	20241204	182900	178778570	4150	4150	4150	4150	0
121	20241204	182800	178778570	4150	4150	4150	4150	0
122	20241204	182700	178778570	4150	4150	4150	4150	118
123	20241204	182600	178778570	4150	4150	4150	4150	0
124	20241204	182500	178778570	4150	4150	4150	4150	0
125	20241204	182400	178778570	4150	4150	4150	4150	0
126	20241204	182300	178778570	4150	4150	4150	4150	0
127	20241204	182200	178778570	4150	4150	4150	4150	0
128	20241204	182100	178778570	4150	4150	4150	4150	0
129	20241204	182000	178778570	4150	4150	4150	4150	0
130	20241204	181900	178778570	4150	4150	4150	4150	0
131	20241204	181800	178778570	4150	4150	4150	4150	0
132	20241204	181700	178778570	4150	4150	4150	4150	0
133	20241204	181600	178778570	4150	4150	4150	4150	0
134	20241204	181500	178778570	4150	4150	4150	4150	0
135	20241204	181400	178778570	4150	4150	4150	4150	0
136	20241204	181300	178778570	4150	4150	4150	4150	0
137	20241204	181200	178778570	4150	4150	4150	4150	0
138	20241204	181100	178778570	4150	4150	4150	4150	0
139	20241204	181000	178778570	4150	4150	4150	4150	0
140	20241204	180900	178778570	4150	4150	4150	4150	0
141	20241204	180800	178778570	4150	4150	4150	4150	0
142	20241204	180700	178778570	4150	4150	4150	4150	0
143	20241204	180600	178778570	4150	4150	4150	4150	0
144	20241204	180500	178778570	4150	4150	4150	4150	0
145	20241204	180400	178778570	4150	4150	4150	4150	0
146	20241204	180300	178778570	4150	4150	4150	4150	0
147	20241204	180200	178778570	4150	4150	4150	4150	0
148	20241204	180100	178778570	4150	4150	4150	4150	0
149	20241204	180000	178778570	4150	4150	4150	4150	0
150	20241204	175900	178778570	4150	4150	4150	4150	0
151	20241204	175800	178778570	4150	4150	4150	4150	0
152	20241204	175700	178778570	4150	4150	4150	4150	118
153	20241204	175600	178778570	4150	4150	4150	4150	0
154	20241204	175500	178778570	4150	4150	4150	4150	0
155	20241204	175400	178778570	4150	4150	4150	4150	0
156	20241204	175300	178778570	4150	4150	4150	4150	0
157	20241204	175200	178778570	4150	4150	4150	4150	0
158	20241204	175100	178778570	4150	4150	4150	4150	0
159	20241204	175000	178778570	4150	4150	4150	4150	0
160	20241204	174900	178778570	4150	4150	4150	4150	0
161	20241204	174800	178778570	4150	4150	4150	4150	0
162	20241204	174700	178778570	4150	4150	4150	4150	0
163	20241204	174600	178778570	4150	4150	4150	4150	0
164	20241204	174500	178778570	4150	4150	4150	4150	0
165	20241204	174400	178778570	4150	4150	4150	4150	0
166	20241204	174300	178778570	4150	4150	4150	4150	0
167	20241204	174200	178778570	4150	4150	4150	4150	0
168	20241204	174100	178778570	4150	4150	4150	4150	0
169	20241204	174000	178778570	4150	4150	4150	4150	0
170	20241204	173900	178778570	4150	4150	4150	4150	0
171	20241204	173800	178778570	4150	4150	4150	4150	0
172	20241204	173700	178778570	4150	4150	4150	4150	0
173	20241204	173600	178778570	4150	4150	4150	4150	0
174	20241204	173500	178778570	4150	4150	4150	4150	0
175	20241204	173400	178778570	4150	4150	4150	4150	0
176	20241204	173300	178778570	4150	4150	4150	4150	0
177	20241204	173200	178778570	4150	4150	4150	4150	0
178	20241204	173100	178778570	4150	4150	4150	4150	0
179	20241204	173000	178778570	4150	4150	4150	4150	0
180	20241204	172900	178778570	4150	4150	4150	4150	0
181	20241204	172800	178778570	4150	4150	4150	4150	0
182	20241204	172700	178778570	4150	4150	4150	4150	118
183	20241204	172600	178778570	4150	4150	4150	4150	0
184	20241204	172500	178778570	4150	4150	4150	4150	0
185	20241204	172400	178778570	4150	4150	4150	4150	0
186	20241204	172300	178778570	4150	4150	4150	4150	0
187	20241204	172200	178778570	4150	4150	4150	4150	0
188	20241204	172100	178778570	4150	4150	4150	4150	0
189	20241204	172000	178778570	4150	4150	4150	4150	0
190	20241204	171900	178778570	4150	4150	4150	4150	0
191	20241204	171800	178778570	4150	4150	4150	4150	0
192	20241204	171700	178778570	4150	4150	4150	4150	0
193	20241204	171600	178778570	4150	4150	4150	4150	0
194	20241204	171500	178778570	4150	4150	4150	4150	0
195	20241204	171400	178778570	4150	4150	4150	4150	0
196	20241204	171300	178778570	4150	4150	4150	4150	0
197	20241204	171200	178778570	4150	4150	4150	4150	0
198	20241204	171100	178778570	4150	4150	4150	4150	0
199	20241204	171000	178778570	4150	4150	4150	4150	0
200	20241204	170900	178778570	4150	4150	4150	4150	0
201	20241204	170800	178778570	4150	4150	4150	4150	0
202	20241204	170700	178778570	4150	4150	4150	4150	0
203	20241204	170600	178778570	4150	4150	4150	4150	0
204	20241204	170500	178778570	4150	4150	4150	4150	0
205	20241204	170400	178778570	4150	4150	4150	4150	0
206	20241204	170300	178778570	4150	4150	4150	4150	0
207	20241204	170200	178778570	4150	4150	4150	4150	0
208	20241204	170100	178778570	4150	4150	4150	4150	0
209	20241204	170000	178778570	4150	4150	4150	4150	0
210	20241204	165900	178778570	4150	4150	4150	4150	0
211	20241204	165800	178778570	4150	4150	4150	4150	0
212	20241204	165700	178778570	4150	4150	4150	4150	118
213	20241204	165600	178778570	4150	4150	4150	4150	0
214	20241204	165500	178778570	4150	4150	4150	4150	0
215	20241204	165400	178778570	4150	4150	4150	4150	0
216	20241204	165300	178778570	4150	4150	4150	4150	0
217	20241204	165200	178778570	4150	4150	4150	4150	0
218	20241204	165100	178778570	4150	4150	4150	4150	0
219	20241204	165000	178778570	4150	4150	4150	4150	0
220	20241204	164900	178778570	4150	4150	4150	4150	0
221	20241204	164800	178778570	4150	4150	4150	4150	0
222	20241204	164700	178778570	4150	4150	4150	4150	0
223	20241204	164600	178778570	4150	4150	4150	4150	0
224	20241204	164500	178778570	4150	4150	4150	4150	0
225	20241204	164400	178778570	4150	4150	4150	4150	0
226	20241204	164300	178778570	4150	4150	4150	4150	0
227	20241204	164200	178778570	4150	4150	4150	4150	0
228	20241204	164100	178778570	4150	4150	4150	4150	0
229	20241204	164000	178778570	4150	4150	4150	4150	0
230	20241204	163900	178778570	4150	4150	4150	4150	0
231	20241204	163800	178778570	4150	4150	4150	4150	0
232	20241204	163700	178778570	4150	4150	4150	4150	0
233	20241204	163600	178778570	4150	4150	4150	4150	0
234	20241204	163500	178778570	4150	4150	4150	4150	0
235	20241204	163400	178778570	4150	4150	4150	4150	0
236	20241204	163300	178778570	4150	4150	4150	4150	0
237	20241204	163200	178778570	4150	4150	4150	4150	0
238	20241204	163100	178778570	4150	4150	4150	4150	0
239	20241204	163000	178778570	4150	4150	4150	4150	0
240	20241204	162900	178778570	4150	4150	4150	4150	0
241	20241204	162800	178778570	4150	4150	4150	4150	0
242	20241204	162700	178778570	4150	4150	4150	4150	118
243	20241204	162600	178778570	4150	4150	4150	4150	0
244	20241204	162500	178778570	4150	4150	4150	4150	0
245	20241204	162400	178778570	4150	4150	4150	4150	0
246	20241204	162300	178778570	4150	4150	4150	4150	0
247	20241204	162200	178778570	4150	4150	4150	4150	0
248	20241204	162100	178778570	4150	4150	4150	4150	0
249	20241204	162000	178778570	4150	4150	4150	4150	0
250	20241204	161900	178778570	4150	4150	4150	4150	0
251	20241204	161800	178778570	4150	4150	4150	4150	0
252	20241204	161700	178778570	4150	4150	4150	4150	0
253	20241204	161600	178778570	4150	4150	4150	4150	0
254	20241204	161500	178778570	4150	4150	4150	4150	0
255	20241204	161400	178778570	4150	4150	4150	4150	0
256	20241204	161300	178778570	4150	4150	4150	4150	0
257	20241204	161200	178778570	4150	4150	4150	4150	0
258	20241204	161100	178778570	4150	4150	4150	4150	0
259	20241204	161000	178778570	4150	4150	4150	4150	0
260	20241204	160900	178778570	4150	4150	4150	4150	0
261	20241204	160800	178778570	4150	4150	4150	4150	0
262	20241204	160700	178778570	4150	4150	4150	4150	0
263	20241204	160600	178778570	4150	4150	4150	4150	0
264	20241204	160500	178778570	4150	4150	4150	4150	0
265	20241204	160400	178778570	4150	4150	4150	4150	0
266	20241204	160300	178778570	4150	4150	4150	4150	0
267	20241204	160200	178778570	4150	4150	4150	4150	0
268	20241204	160100	178778570	4150	4150	4150	4150	0
269	20241204	160000	178778570	4150	4150	4150	4150	0
270	20241204	155900	178778570	4150	4150	4150	4150	0
271	20241204	155800	178778570	4150	4150	4150	4150	0
272	20241204	155700	178778570	4150	4150	4150	4150	118
273	20241204	155600	178778570	4150	4150	4150	4150	0
274	20241204	155500	178778570	4150	4150	4150	4150	0
275	20241204	155400	178778570	4150	4150	4150	4150	0
276	20241204	155300	178778570	4150	4150	4150	4150	0
277	20241204	155200	178778570	4150	4150	4150	4150	0
278	20241204	155100	178778570	4150	4150	4150	4150	0
279	20241204	155000	178778570	4150	4150	4150	4150	0
280	20241204	154900	178778570	4150	4150	4150	4150	0
281	20241204	154800	178778570	4150	4150	4150	4150	0
282	20241204	154700	178778570	4150	4150	4150	4150	0
283	20241204	154600	178778570	4150	4150	4150	4150	0
284	20241204	154500	178778570	4150	4150	4150	4150	0
285	20241204	154400	178778570	4150	4150	4150	4150	0
286	20241204	154300	178778570	4150	4150	4150	4150	0
287	20241204	154200	178778570	4150	4150	4150	4150	0
288	20241204	154100	178778570	4150	4150	4150	4150	0
289	20241204	154000	178778570	4150	4150	4150	4150	0
290	20241204	153900	178778570	4150	4150	4150	4150	0
291	20241204	153800	178778570	4150	4150	4150	4150	0
292	20241204	153700	178778570	4150	4150	4150	4150	0
293	20241204	153600	178778570	4150	4150	4150	4150	0
294	20241204	153500	178778570	4150	4150	4150	4150	0
295	20241204	153400	178778570	4150	4150	4150	4150	0
296	20241204	153300	178778570	4150	4150	4150	4150	0
297	20241204	153200	178778570	4150	4150	4150	4150	0
298	20241204	153100	178778570	4150	4150	4150	4150	0
299	20241204	153000	178778570	4150	4150	4150	4150	118
300	20241204	152900	178288870	4160	4160	4160	4160	0
301	20241204	152800	178288870	4160	4160	4160	4160	0
302	20241204	152700	178288870	4160	4160	4160	4160	0
303	20241204	152600	178288870	4160	4160	4160	4160	0
304	20241204	152500	178288870	4160	4160	4160	4160	0
305	20241204	152400	178288870	4160	4160	4160	4160	0
306	20241204	152300	178288870	4160	4160	4160	4160	0
307	20241204	152200	178288870	4160	4160	4160	4160	0
308	20241204	152100	178288870	4160	4160	4160	4160	0
309	20241204	152000	178288870	4160	4160	4160	4160	0
310	20241204	151900	178288870	4160	4160	4160	4160	0
311	20241204	151800	178288870	4160	4160	4160	4160	0
312	20241204	151700	178288870	4160	4160	4160	4160	1
313	20241204	151600	178284710	4150	4150	4150	4150	0
314	20241204	151500	178284710	4150	4150	4150	4150	0
315	20241204	151400	178284710	4150	4150	4150	4150	67
316	20241204	151300	178006660	4145	4145	4145	4145	4
317	20241204	151200	177990080	4145	4145	4145	4145	0
318	20241204	151100	177990080	4145	4150	4150	4145	29
319	20241204	151000	177869870	4150	4150	4150	4150	0
320	20241204	150900	177869870	4150	4150	4150	4150	0
321	20241204	150800	177869870	4150	4150	4150	4150	0
322	20241204	150700	177869870	4150	4150	4150	4150	0
323	20241204	150600	177869870	4150	4150	4150	4150	0
324	20241204	150500	177869870	4150	4150	4150	4150	0
325	20241204	150400	177869870	4150	4150	4150	4150	20
326	20241204	150300	177786870	4145	4145	4145	4145	0
327	20241204	150200	177786870	4145	4145	4145	4145	69
328	20241204	150100	177500865	4150	4150	4150	4150	0
329	20241204	150000	177500865	4150	4150	4150	4150	0
330	20241204	145900	177500865	4150	4150	4150	4150	6
331	20241204	145800	177475965	4150	4150	4150	4150	0
332	20241204	145700	177475965	4150	4150	4150	4150	0
333	20241204	145600	177475965	4150	4150	4150	4150	0
334	20241204	145500	177475965	4150	4150	4150	4150	1
335	20241204	145400	177471815	4145	4145	4145	4145	0
336	20241204	145300	177471815	4145	4145	4145	4145	2
337	20241204	145200	177463525	4145	4140	4145	4140	715
338	20241204	145100	174500200	4140	4140	4140	4140	0
339	20241204	145000	174500200	4140	4140	4140	4140	3
340	20241204	144900	174487780	4135	4135	4135	4135	227
341	20241204	144800	173549135	4135	4135	4135	4135	0
342	20241204	144700	173549135	4135	4135	4135	4135	0
343	20241204	144600	173549135	4135	4135	4135	4135	3
344	20241204	144500	173536730	4135	4135	4135	4135	0
345	20241204	144400	173536730	4135	4135	4135	4135	110
346	20241204	144300	173081880	4140	4140	4140	4140	0
347	20241204	144200	173081880	4140	4140	4140	4140	0
348	20241204	144100	173081880	4140	4140	4140	4140	0
349	20241204	144000	173081880	4140	4140	4140	4140	0
350	20241204	143900	173081880	4140	4140	4140	4140	11
351	20241204	143800	173036340	4140	4140	4140	4140	3
352	20241204	143700	173023920	4135	4135	4135	4135	2
353	20241204	143600	173015650	4140	4140	4140	4140	0
354	20241204	143500	173015650	4140	4140	4140	4140	0
355	20241204	143400	173015650	4140	4140	4140	4140	20
356	20241204	143300	172932850	4130	4130	4130	4130	0
357	20241204	143200	172932850	4130	4130	4130	4130	100
358	20241204	143100	172519850	4140	4140	4140	4140	0
359	20241204	143000	172519850	4140	4140	4140	4140	0
360	20241204	142900	172519850	4140	4140	4140	4140	0
361	20241204	142800	172519850	4140	4140	4140	4140	1
362	20241204	142700	172515710	4140	4140	4140	4140	2
363	20241204	142600	172507430	4125	4140	4140	4125	450
364	20241204	142500	170650120	4140	4140	4140	4140	0
365	20241204	142400	170650120	4140	4140	4140	4140	0
366	20241204	142300	170650120	4140	4140	4140	4140	0
367	20241204	142200	170650120	4140	4140	4140	4140	0
368	20241204	142100	170650120	4140	4140	4140	4140	0
369	20241204	142000	170650120	4140	4140	4140	4140	143
370	20241204	141900	170058100	4145	4145	4145	4145	0
371	20241204	141800	170058100	4145	4145	4145	4145	0
372	20241204	141700	170058100	4145	4145	4145	4145	0
373	20241204	141600	170058100	4145	4145	4145	4145	0
374	20241204	141500	170058100	4145	4145	4145	4145	13
375	20241204	141400	170004215	4145	4145	4145	4145	0
376	20241204	141300	170004215	4145	4145	4145	4145	160
377	20241204	141200	169341015	4145	4145	4145	4145	0
378	20241204	141100	169341015	4145	4145	4145	4145	0
379	20241204	141000	169341015	4145	4145	4145	4145	63
380	20241204	140900	169079880	4150	4145	4150	4145	61
381	20241204	140800	168827030	4150	4150	4150	4150	920
382	20241204	140700	165009030	4155	4155	4155	4155	0
383	20241204	140600	165009030	4155	4155	4155	4155	0
384	20241204	140500	165009030	4155	4160	4160	4155	40
385	20241204	140400	164842815	4160	4160	4160	4160	0
386	20241204	140300	164842815	4160	4160	4160	4160	34
387	20241204	140200	164701375	4160	4160	4160	4160	0
388	20241204	140100	164701375	4160	4160	4160	4160	0
389	20241204	140000	164701375	4160	4160	4160	4160	0
390	20241204	135900	164701375	4160	4160	4160	4160	0
391	20241204	135800	164701375	4160	4170	4170	4160	60
392	20241204	135700	164451605	4160	4160	4160	4160	0
393	20241204	135600	164451605	4160	4160	4160	4160	0
394	20241204	135500	164451605	4160	4160	4160	4160	0
395	20241204	135400	164451605	4160	4160	4160	4160	0
396	20241204	135300	164451605	4160	4160	4160	4160	0
397	20241204	135200	164451605	4160	4160	4160	4160	2
398	20241204	135100	164443285	4160	4160	4160	4160	0
399	20241204	135000	164443285	4160	4160	4160	4160	0
400	20241204	134900	164443285	4160	4160	4160	4160	0
401	20241204	134800	164443285	4160	4160	4160	4160	0
402	20241204	134700	164443285	4160	4160	4160	4160	0
403	20241204	134600	164443285	4160	4160	4160	4160	10
404	20241204	134500	164401685	4160	4165	4165	4160	68
405	20241204	134400	164118745	4160	4160	4160	4160	0
406	20241204	134300	164118745	4160	4160	4160	4160	2
407	20241204	134200	164110425	4175	4175	4175	4175	0
408	20241204	134100	164110425	4175	4175	4175	4175	20
409	20241204	134000	164026925	4175	4175	4175	4175	30
410	20241204	133900	163901675	4175	4170	4175	4170	332
411	20241204	133800	162516505	4170	4165	4170	4165	184
412	20241204	133700	161750095	4160	4160	4160	4160	130
413	20241204	133600	161209295	4160	4160	4160	4160	0
414	20241204	133500	161209295	4160	4160	4160	4160	0
415	20241204	133400	161209295	4160	4160	4160	4160	0
416	20241204	133300	161209295	4160	4160	4160	4160	0
417	20241204	133200	161209295	4160	4160	4160	4160	0
418	20241204	133100	161209295	4160	4160	4160	4160	0
419	20241204	133000	161209295	4160	4160	4160	4160	0
420	20241204	132900	161209295	4160	4160	4160	4160	157
421	20241204	132800	160556175	4160	4160	4160	4160	0
422	20241204	132700	160556175	4160	4160	4160	4160	0
423	20241204	132600	160556175	4160	4160	4160	4160	14
424	20241204	132500	160497935	4160	4160	4160	4160	1
425	20241204	132400	160493775	4160	4160	4160	4160	10
426	20241204	132300	160452175	4160	4160	4160	4160	95
427	20241204	132200	160056975	4160	4160	4160	4160	1
428	20241204	132100	160052815	4160	4160	4160	4160	10
429	20241204	132000	160011215	4150	4150	4150	4150	0
430	20241204	131900	160011215	4150	4150	4150	4150	0
431	20241204	131800	160011215	4150	4150	4150	4150	2
432	20241204	131700	160002915	4150	4150	4150	4150	0
433	20241204	131600	160002915	4150	4150	4150	4150	0
434	20241204	131500	160002915	4150	4150	4150	4150	2
435	20241204	131400	159994615	4150	4150	4150	4150	0
436	20241204	131300	159994615	4150	4155	4155	4150	16
437	20241204	131200	159928170	4155	4155	4155	4155	60
438	20241204	131100	159678870	4155	4155	4155	4155	0
439	20241204	131000	159678870	4155	4155	4155	4155	0
440	20241204	130900	159678870	4155	4155	4155	4155	0
441	20241204	130800	159678870	4155	4155	4155	4155	0
442	20241204	130700	159678870	4155	4155	4155	4155	0
443	20241204	130600	159678870	4155	4155	4155	4155	0
444	20241204	130500	159678870	4155	4155	4155	4155	50
445	20241204	130400	159471120	4155	4155	4155	4155	1
446	20241204	130300	159466965	4160	4160	4160	4160	0
447	20241204	130200	159466965	4160	4160	4160	4160	0
448	20241204	130100	159466965	4160	4160	4160	4160	0
449	20241204	130000	159466965	4160	4160	4160	4160	1
450	20241204	125900	159462805	4145	4145	4145	4145	0
451	20241204	125800	159462805	4145	4145	4145	4145	0
452	20241204	125700	159462805	4145	4145	4145	4145	0
453	20241204	125600	159462805	4145	4145	4145	4145	0
454	20241204	125500	159462805	4145	4150	4155	4145	189
455	20241204	125400	158677825	4155	4155	4155	4155	1
456	20241204	125300	158673670	4150	4150	4150	4150	269
457	20241204	125200	157557320	4150	4150	4150	4150	0
458	20241204	125100	157557320	4150	4150	4150	4150	0
459	20241204	125000	157557320	4150	4150	4150	4150	0
460	20241204	124900	157557320	4150	4150	4150	4150	1
461	20241204	124800	157553170	4145	4145	4145	4145	0
462	20241204	124700	157553170	4145	4145	4145	4145	0
463	20241204	124600	157553170	4145	4145	4145	4145	0
464	20241204	124500	157553170	4145	4145	4145	4145	98
465	20241204	124400	157146960	4145	4145	4145	4145	1
466	20241204	124300	157142815	4145	4145	4145	4145	0
467	20241204	124200	157142815	4145	4145	4145	4145	0
468	20241204	124100	157142815	4145	4145	4145	4145	0
469	20241204	124000	157142815	4145	4145	4145	4145	0
470	20241204	123900	157142815	4145	4145	4145	4145	3
471	20241204	123800	157130380	4145	4145	4145	4145	0
472	20241204	123700	157130380	4145	4145	4145	4145	0
473	20241204	123600	157130380	4145	4145	4145	4145	0
474	20241204	123500	157130380	4145	4145	4145	4145	0
475	20241204	123400	157130380	4145	4145	4145	4145	2
476	20241204	123300	157122090	4145	4145	4145	4145	0
477	20241204	123200	157122090	4145	4145	4145	4145	0
478	20241204	123100	157122090	4145	4145	4145	4145	0
479	20241204	123000	157122090	4145	4145	4145	4145	0
480	20241204	122900	157122090	4145	4145	4145	4145	7
481	20241204	122800	157093075	4145	4145	4145	4145	1
482	20241204	122700	157088930	4125	4125	4125	4125	15
483	20241204	122600	157027055	4140	4140	4140	4140	248
484	20241204	122500	156000335	4140	4140	4140	4140	0
485	20241204	122400	156000335	4140	4140	4140	4140	6
486	20241204	122300	155975495	4150	4150	4150	4150	1
487	20241204	122200	155971345	4150	4150	4150	4150	0
488	20241204	122100	155971345	4150	4150	4150	4150	0
489	20241204	122000	155971345	4150	4150	4150	4150	0
490	20241204	121900	155971345	4150	4150	4150	4150	0
491	20241204	121800	155971345	4150	4150	4150	4150	1
492	20241204	121700	155967195	4140	4140	4140	4140	0
493	20241204	121600	155967195	4140	4140	4140	4140	0
494	20241204	121500	155967195	4140	4140	4140	4140	20
495	20241204	121400	155884395	4150	4150	4150	4150	0
496	20241204	121300	155884395	4150	4150	4150	4150	1
497	20241204	121200	155880245	4150	4150	4150	4150	0
498	20241204	121100	155880245	4150	4150	4150	4150	0
499	20241204	121000	155880245	4150	4150	4150	4150	15
500	20241204	120900	155817995	4145	4130	4145	4130	75
501	20241204	120800	155507565	4125	4125	4125	4125	79
502	20241204	120700	155181690	4110	4110	4110	4110	0
503	20241204	120600	155181690	4110	4110	4110	4110	3
504	20241204	120500	155169360	4110	4110	4110	4110	0
505	20241204	120400	155169360	4110	4110	4110	4110	0
506	20241204	120300	155169360	4110	4110	4110	4110	1
507	20241204	120200	155165250	4100	4100	4100	4100	0
508	20241204	120100	155165250	4100	4100	4100	4100	37
509	20241204	120000	155013550	4105	4105	4105	4105	2
510	20241204	115900	155005340	4105	4105	4105	4105	1
511	20241204	115800	155001235	4105	4105	4105	4105	0
512	20241204	115700	155001235	4105	4105	4105	4105	1
513	20241204	115600	154997130	4100	4100	4100	4100	0
514	20241204	115500	154997130	4100	4100	4100	4100	1
515	20241204	115400	154993030	4110	4110	4110	4110	0
516	20241204	115300	154993030	4110	4110	4110	4110	0
517	20241204	115200	154993030	4110	4105	4110	4105	871
518	20241204	115100	151413230	4105	4105	4105	4105	0
519	20241204	115000	151413230	4105	4105	4105	4105	0
520	20241204	114900	151413230	4105	4105	4105	4105	0
521	20241204	114800	151413230	4105	4105	4105	4105	0
522	20241204	114700	151413230	4105	4105	4105	4105	1
523	20241204	114600	151409125	4105	4105	4105	4105	5
524	20241204	114500	151388600	4105	4105	4105	4105	0
525	20241204	114400	151388600	4105	4105	4105	4105	0
526	20241204	114300	151388600	4105	4105	4105	4105	5
527	20241204	114200	151368075	4105	4105	4105	4105	1
528	20241204	114100	151363970	4100	4100	4100	4100	0
529	20241204	114000	151363970	4100	4100	4100	4100	6
530	20241204	113900	151339370	4100	4100	4100	4100	0
531	20241204	113800	151339370	4100	4100	4100	4100	1
532	20241204	113700	151335270	4100	4100	4100	4100	1
533	20241204	113600	151331170	4095	4105	4105	4095	1404
534	20241204	113500	145573530	4105	4105	4105	4105	0
535	20241204	113400	145573530	4105	4105	4105	4105	0
536	20241204	113300	145573530	4105	4105	4105	4105	330
537	20241204	113200	144218880	4110	4110	4110	4110	1
538	20241204	113100	144214770	4105	4105	4105	4105	1
539	20241204	113000	144210665	4105	4105	4105	4105	200
540	20241204	112900	143389665	4105	4105	4105	4105	245
541	20241204	112800	142383940	4105	4105	4105	4105	8
542	20241204	112700	142351100	4110	4110	4110	4110	0
543	20241204	112600	142351100	4110	4110	4110	4110	1
544	20241204	112500	142346990	4105	4105	4105	4105	1
545	20241204	112400	142342885	4100	4100	4100	4100	0
546	20241204	112300	142342885	4100	4100	4100	4100	2
547	20241204	112200	142334685	4105	4105	4105	4105	0
548	20241204	112100	142334685	4105	4105	4105	4100	237
549	20241204	112000	141362150	4135	4135	4135	4135	0
550	20241204	111900	141362150	4135	4110	4135	4110	65
551	20241204	111800	141093560	4120	4120	4120	4120	0
552	20241204	111700	141093560	4120	4120	4120	4120	0
553	20241204	111600	141093560	4120	4115	4120	4115	16
554	20241204	111500	141027645	4115	4110	4115	4105	276
555	20241204	111400	139893765	4105	4105	4105	4105	21
556	20241204	111300	139807560	4105	4105	4105	4105	0
557	20241204	111200	139807560	4105	4080	4105	4080	776
558	20241204	111100	136635715	4090	4090	4090	4090	1
559	20241204	111000	136631625	4085	4085	4085	4085	4
560	20241204	110900	136615285	4090	4090	4090	4090	0
561	20241204	110800	136615285	4090	4090	4090	4090	0
562	20241204	110700	136615285	4090	4090	4090	4090	4
563	20241204	110600	136598925	4090	4090	4090	4090	1
564	20241204	110500	136594835	4085	4080	4085	4080	7
565	20241204	110400	136566250	4080	4080	4080	4080	13
566	20241204	110300	136513210	4085	4100	4100	4080	5532
567	20241204	110200	113920080	4100	4100	4100	4100	143
568	20241204	110100	113333780	4120	4110	4120	4105	726
569	20241204	110000	110348445	4120	4100	4120	4100	1420
570	20241204	105900	104518135	4100	4105	4105	4100	647
571	20241204	105800	101862205	4115	4115	4115	4115	0
572	20241204	105700	101862205	4115	4140	4140	4115	2941
573	20241204	105600	89718795	4145	4145	4145	4145	0
574	20241204	105500	89718795	4145	4140	4145	4140	36
575	20241204	105400	89569750	4150	4160	4160	4150	1807
576	20241204	105300	82068610	4170	4170	4170	4170	0
577	20241204	105200	82068610	4170	4170	4170	4170	0
578	20241204	105100	82068610	4170	4170	4170	4170	0
579	20241204	105000	82068610	4170	4170	4170	4170	1
580	20241204	104900	82064440	4170	4170	4170	4170	0
581	20241204	104800	82064440	4170	4155	4170	4155	50
582	20241204	104700	81855955	4150	4150	4150	4150	0
583	20241204	104600	81855955	4150	4150	4150	4150	35
584	20241204	104500	81710705	4155	4150	4155	4150	110
585	20241204	104400	81254200	4150	4150	4150	4150	2
586	20241204	104300	81245900	4140	4140	4140	4140	0
587	20241204	104200	81245900	4140	4140	4140	4140	1
588	20241204	104100	81241760	4140	4140	4140	4140	450
589	20241204	104000	79378760	4140	4140	4140	4140	1
590	20241204	103900	79374620	4140	4160	4160	4135	1495
591	20241204	103800	73182595	4160	4160	4160	4160	34
592	20241204	103700	73041155	4170	4170	4170	4170	1
593	20241204	103600	73036985	4170	4170	4170	4170	0
594	20241204	103500	73036985	4170	4170	4180	4160	496
595	20241204	103400	70970610	4170	4155	4180	4155	799
596	20241204	103300	67640955	4150	4115	4150	4115	1079
597	20241204	103200	63177540	4110	4110	4110	4110	5
598	20241204	103100	63156990	4110	4110	4110	4110	0
599	20241204	103000	63156990	4110	4110	4110	4110	0
600	20241204	102900	63156990	4110	4110	4110	4110	1
601	20241204	102800	63152880	4100	4100	4100	4100	0
602	20241204	102700	63152880	4100	4100	4100	4100	5
603	20241204	102600	63132380	4100	4100	4100	4100	8
604	20241204	102500	63099580	4095	4095	4095	4095	32
605	20241204	102400	62968540	4110	4095	4110	4095	26
606	20241204	102300	62862055	4095	4095	4095	4095	11
607	20241204	102200	62817010	4095	4100	4100	4095	100
608	20241204	102100	62407215	4105	4105	4105	4105	0
609	20241204	102000	62407215	4105	4105	4105	4105	0
610	20241204	101900	62407215	4105	4105	4105	4105	1
611	20241204	101800	62403110	4095	4095	4095	4095	0
612	20241204	101700	62403110	4095	4105	4105	4095	81
613	20241204	101600	62070615	4105	4105	4105	4105	929
614	20241204	101500	58257070	4105	4105	4105	4105	0
615	20241204	101400	58257070	4105	4090	4105	4090	110
616	20241204	101300	57807155	4090	4090	4090	4090	472
617	20241204	101200	55876675	4105	4100	4105	4090	1291
618	20241204	101100	50589460	4100	4100	4100	4100	100
619	20241204	101000	50179460	4090	4090	4090	4090	0
620	20241204	100900	50179460	4090	4100	4100	4090	3
621	20241204	100800	50167175	4090	4095	4095	4090	702
622	20241204	100700	47294430	4100	4100	4100	4100	42
623	20241204	100600	47122230	4100	4100	4100	4100	1
624	20241204	100500	47118130	4100	4105	4105	4100	732
625	20241204	100400	44113280	4105	4105	4105	4105	71
626	20241204	100300	43821825	4105	4105	4105	4105	0
627	20241204	100200	43821825	4105	4100	4105	4100	149
628	20241204	100100	43210700	4105	4105	4105	4105	0
629	20241204	100000	43210700	4105	4105	4105	4105	9
630	20241204	095900	43173755	4100	4100	4100	4100	91
631	20241204	095800	42800655	4105	4100	4105	4100	62
632	20241204	095700	42546450	4095	4080	4095	4080	493
633	20241204	095600	40529650	4090	4090	4090	4090	0
634	20241204	095500	40529650	4090	4085	4090	4085	4
635	20241204	095400	40513300	4085	4080	4085	4080	534
636	20241204	095300	38331920	4075	4075	4075	4075	6
637	20241204	095200	38307470	4070	4070	4070	4070	1
638	20241204	095100	38303400	4070	4070	4070	4070	0
639	20241204	095000	38303400	4070	4070	4070	4070	16
640	20241204	094900	38238280	4070	4070	4070	4070	24
641	20241204	094800	38140600	4070	4090	4090	4070	4
642	20241204	094700	38124300	4075	4050	4075	4050	1165
643	20241204	094600	33388930	4045	4045	4045	4045	152
644	20241204	094500	32774090	4035	4035	4035	4035	2
645	20241204	094400	32766020	4035	4035	4035	4035	400
646	20241204	094300	31152020	4035	4035	4040	4030	491
647	20241204	094200	29169635	4030	4030	4035	4030	456
648	20241204	094100	27331950	4025	4035	4035	4025	54
649	20241204	094000	27114560	4035	4035	4035	4020	725
650	20241204	093900	24196680	4035	4035	4035	4035	0
651	20241204	093800	24196680	4035	4035	4035	4035	1
652	20241204	093700	24192645	4020	4030	4030	4020	546
653	20241204	093600	21992975	4030	4035	4035	4030	9
654	20241204	093500	21956700	4035	4035	4035	4035	0
655	20241204	093400	21956700	4035	4035	4035	4020	1842
656	20241204	093300	14528735	4035	4035	4035	4035	11
657	20241204	093200	14484350	4050	4050	4050	4050	1
658	20241204	093100	14480300	4035	4035	4035	4035	0
659	20241204	093000	14480300	4035	4035	4035	4035	10
660	20241204	092900	14439950	4035	4035	4035	4035	79
661	20241204	092800	14121185	4050	4050	4050	4050	1
662	20241204	092700	14117135	4050	4050	4050	4050	1
663	20241204	092600	14113085	4035	4035	4035	4035	0
664	20241204	092500	14113085	4035	4035	4035	4035	0
665	20241204	092400	14113085	4035	4035	4035	4035	19
666	20241204	092300	14036420	4035	4035	4035	4035	1
667	20241204	092200	14032385	4035	4020	4035	4020	7
668	20241204	092100	14004230	4020	4020	4020	4020	50
669	20241204	092000	13803230	4020	4020	4020	4020	1
670	20241204	091900	13799210	4020	4020	4020	4020	20
671	20241204	091800	13718810	4015	4015	4015	4015	2
672	20241204	091700	13710780	4040	4010	4040	4010	805
673	20241204	091600	10461585	4015	4020	4025	4015	922
674	20241204	091500	6754085	4020	4020	4020	4020	0
675	20241204	091400	6754085	4020	4025	4025	4020	149
676	20241204	091300	6154610	4025	4025	4025	4025	3
677	20241204	091200	6142535	4025	4025	4025	4025	1
678	20241204	091100	6138510	4020	4020	4020	4020	0
679	20241204	091000	6138510	4020	4020	4020	4020	0
680	20241204	090900	6138510	4020	4020	4020	4020	1
681	20241204	090800	6134490	4020	4020	4020	4020	2
682	20241204	090700	6126450	4010	4010	4020	4010	14
683	20241204	090600	6070270	4005	4005	4005	4005	300
684	20241204	090500	4868770	4005	4010	4025	4005	143
685	20241204	090400	4295290	4005	4005	4005	4005	0
686	20241204	090300	4295290	4005	4005	4005	4005	67
687	20241204	090200	4026955	4005	4005	4005	4005	225
688	20241204	090100	3125830	4010	4010	4010	4010	349
689	20241204	090000	1726340	4040	4050	4050	4040	427