KissMeData/353590/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	212400	183384055	4150	4150	4150	4150	1446
3	20241216	212300	183384055	4150	4150	4150	4150	0
4	20241216	212200	183384055	4150	4150	4150	4150	0
5	20241216	212100	183384055	4150	4150	4150	4150	0
6	20241216	212000	183384055	4150	4150	4150	4150	0
7	20241216	211900	183384055	4150	4150	4150	4150	0
8	20241216	211800	183384055	4150	4150	4150	4150	0
9	20241216	211700	183384055	4150	4150	4150	4150	0
10	20241216	211600	183384055	4150	4150	4150	4150	0
11	20241216	211500	183384055	4150	4150	4150	4150	0
12	20241216	211400	183384055	4150	4150	4150	4150	0
13	20241216	211300	183384055	4150	4150	4150	4150	0
14	20241216	211200	183384055	4150	4150	4150	4150	0
15	20241216	211100	183384055	4150	4150	4150	4150	0
16	20241216	211000	183384055	4150	4150	4150	4150	0
17	20241216	210900	183384055	4150	4150	4150	4150	0
18	20241216	210800	183384055	4150	4150	4150	4150	0
19	20241216	210700	183384055	4150	4150	4150	4150	0
20	20241216	210600	183384055	4150	4150	4150	4150	0
21	20241216	210500	183384055	4150	4150	4150	4150	0
22	20241216	210400	183384055	4150	4150	4150	4150	0
23	20241216	210300	183384055	4150	4150	4150	4150	0
24	20241216	210200	183384055	4150	4150	4150	4150	0
25	20241216	210100	183384055	4150	4150	4150	4150	0
26	20241216	210000	183384055	4150	4150	4150	4150	0
27	20241216	205900	183384055	4150	4150	4150	4150	0
28	20241216	205800	183384055	4150	4150	4150	4150	0
29	20241216	205700	183384055	4150	4150	4150	4150	0
30	20241216	205600	183384055	4150	4150	4150	4150	0
31	20241216	205500	183384055	4150	4150	4150	4150	0
32	20241216	205400	183384055	4150	4150	4150	4150	1446
33	20241216	205300	183384055	4150	4150	4150	4150	0
34	20241216	205200	183384055	4150	4150	4150	4150	0
35	20241216	205100	183384055	4150	4150	4150	4150	0
36	20241216	205000	183384055	4150	4150	4150	4150	0
37	20241216	204900	183384055	4150	4150	4150	4150	0
38	20241216	204800	183384055	4150	4150	4150	4150	0
39	20241216	204700	183384055	4150	4150	4150	4150	0
40	20241216	204600	183384055	4150	4150	4150	4150	0
41	20241216	204500	183384055	4150	4150	4150	4150	0
42	20241216	204400	183384055	4150	4150	4150	4150	0
43	20241216	204300	183384055	4150	4150	4150	4150	0
44	20241216	204200	183384055	4150	4150	4150	4150	0
45	20241216	204100	183384055	4150	4150	4150	4150	0
46	20241216	204000	183384055	4150	4150	4150	4150	0
47	20241216	203900	183384055	4150	4150	4150	4150	0
48	20241216	203800	183384055	4150	4150	4150	4150	0
49	20241216	203700	183384055	4150	4150	4150	4150	0
50	20241216	203600	183384055	4150	4150	4150	4150	0
51	20241216	203500	183384055	4150	4150	4150	4150	0
52	20241216	203400	183384055	4150	4150	4150	4150	0
53	20241216	203300	183384055	4150	4150	4150	4150	0
54	20241216	203200	183384055	4150	4150	4150	4150	0
55	20241216	203100	183384055	4150	4150	4150	4150	0
56	20241216	203000	183384055	4150	4150	4150	4150	0
57	20241216	202900	183384055	4150	4150	4150	4150	0
58	20241216	202800	183384055	4150	4150	4150	4150	0
59	20241216	202700	183384055	4150	4150	4150	4150	0
60	20241216	202600	183384055	4150	4150	4150	4150	0
61	20241216	202500	183384055	4150	4150	4150	4150	0
62	20241216	202400	183384055	4150	4150	4150	4150	1446
63	20241216	202300	183384055	4150	4150	4150	4150	0
64	20241216	202200	183384055	4150	4150	4150	4150	0
65	20241216	202100	183384055	4150	4150	4150	4150	0
66	20241216	202000	183384055	4150	4150	4150	4150	0
67	20241216	201900	183384055	4150	4150	4150	4150	0
68	20241216	201800	183384055	4150	4150	4150	4150	0
69	20241216	201700	183384055	4150	4150	4150	4150	0
70	20241216	201600	183384055	4150	4150	4150	4150	0
71	20241216	201500	183384055	4150	4150	4150	4150	0
72	20241216	201400	183384055	4150	4150	4150	4150	0
73	20241216	201300	183384055	4150	4150	4150	4150	0
74	20241216	201200	183384055	4150	4150	4150	4150	0
75	20241216	201100	183384055	4150	4150	4150	4150	0
76	20241216	201000	183384055	4150	4150	4150	4150	0
77	20241216	200900	183384055	4150	4150	4150	4150	0
78	20241216	200800	183384055	4150	4150	4150	4150	0
79	20241216	200700	183384055	4150	4150	4150	4150	0
80	20241216	200600	183384055	4150	4150	4150	4150	0
81	20241216	200500	183384055	4150	4150	4150	4150	0
82	20241216	200400	183384055	4150	4150	4150	4150	0
83	20241216	200300	183384055	4150	4150	4150	4150	0
84	20241216	200200	183384055	4150	4150	4150	4150	0
85	20241216	200100	183384055	4150	4150	4150	4150	0
86	20241216	200000	183384055	4150	4150	4150	4150	0
87	20241216	195900	183384055	4150	4150	4150	4150	0
88	20241216	195800	183384055	4150	4150	4150	4150	0
89	20241216	195700	183384055	4150	4150	4150	4150	0
90	20241216	195600	183384055	4150	4150	4150	4150	0
91	20241216	195500	183384055	4150	4150	4150	4150	0
92	20241216	195400	183384055	4150	4150	4150	4150	1446
93	20241216	195300	183384055	4150	4150	4150	4150	0
94	20241216	195200	183384055	4150	4150	4150	4150	0
95	20241216	195100	183384055	4150	4150	4150	4150	0
96	20241216	195000	183384055	4150	4150	4150	4150	0
97	20241216	194900	183384055	4150	4150	4150	4150	0
98	20241216	194800	183384055	4150	4150	4150	4150	0
99	20241216	194700	183384055	4150	4150	4150	4150	0
100	20241216	194600	183384055	4150	4150	4150	4150	0
101	20241216	194500	183384055	4150	4150	4150	4150	0
102	20241216	194400	183384055	4150	4150	4150	4150	0
103	20241216	194300	183384055	4150	4150	4150	4150	0
104	20241216	194200	183384055	4150	4150	4150	4150	0
105	20241216	194100	183384055	4150	4150	4150	4150	0
106	20241216	194000	183384055	4150	4150	4150	4150	0
107	20241216	193900	183384055	4150	4150	4150	4150	0
108	20241216	193800	183384055	4150	4150	4150	4150	0
109	20241216	193700	183384055	4150	4150	4150	4150	0
110	20241216	193600	183384055	4150	4150	4150	4150	0
111	20241216	193500	183384055	4150	4150	4150	4150	0
112	20241216	193400	183384055	4150	4150	4150	4150	0
113	20241216	193300	183384055	4150	4150	4150	4150	0
114	20241216	193200	183384055	4150	4150	4150	4150	0
115	20241216	193100	183384055	4150	4150	4150	4150	0
116	20241216	193000	183384055	4150	4150	4150	4150	0
117	20241216	192900	183384055	4150	4150	4150	4150	0
118	20241216	192800	183384055	4150	4150	4150	4150	0
119	20241216	192700	183384055	4150	4150	4150	4150	0
120	20241216	192600	183384055	4150	4150	4150	4150	0
121	20241216	192500	183384055	4150	4150	4150	4150	0
122	20241216	192400	183384055	4150	4150	4150	4150	1446
123	20241216	192300	183384055	4150	4150	4150	4150	0
124	20241216	192200	183384055	4150	4150	4150	4150	0
125	20241216	192100	183384055	4150	4150	4150	4150	0
126	20241216	192000	183384055	4150	4150	4150	4150	0
127	20241216	191900	183384055	4150	4150	4150	4150	0
128	20241216	191800	183384055	4150	4150	4150	4150	0
129	20241216	191700	183384055	4150	4150	4150	4150	0
130	20241216	191600	183384055	4150	4150	4150	4150	0
131	20241216	191500	183384055	4150	4150	4150	4150	0
132	20241216	191400	183384055	4150	4150	4150	4150	0
133	20241216	191300	183384055	4150	4150	4150	4150	0
134	20241216	191200	183384055	4150	4150	4150	4150	0
135	20241216	191100	183384055	4150	4150	4150	4150	0
136	20241216	191000	183384055	4150	4150	4150	4150	0
137	20241216	190900	183384055	4150	4150	4150	4150	0
138	20241216	190800	183384055	4150	4150	4150	4150	0
139	20241216	190700	183384055	4150	4150	4150	4150	0
140	20241216	190600	183384055	4150	4150	4150	4150	0
141	20241216	190500	183384055	4150	4150	4150	4150	0
142	20241216	190400	183384055	4150	4150	4150	4150	0
143	20241216	190300	183384055	4150	4150	4150	4150	0
144	20241216	190200	183384055	4150	4150	4150	4150	0
145	20241216	190100	183384055	4150	4150	4150	4150	0
146	20241216	190000	183384055	4150	4150	4150	4150	0
147	20241216	185900	183384055	4150	4150	4150	4150	0
148	20241216	185800	183384055	4150	4150	4150	4150	0
149	20241216	185700	183384055	4150	4150	4150	4150	0
150	20241216	185600	183384055	4150	4150	4150	4150	0
151	20241216	185500	183384055	4150	4150	4150	4150	0
152	20241216	185400	183384055	4150	4150	4150	4150	1446
153	20241216	185300	183384055	4150	4150	4150	4150	0
154	20241216	185200	183384055	4150	4150	4150	4150	0
155	20241216	185100	183384055	4150	4150	4150	4150	0
156	20241216	185000	183384055	4150	4150	4150	4150	0
157	20241216	184900	183384055	4150	4150	4150	4150	0
158	20241216	184800	183384055	4150	4150	4150	4150	0
159	20241216	184700	183384055	4150	4150	4150	4150	0
160	20241216	184600	183384055	4150	4150	4150	4150	0
161	20241216	184500	183384055	4150	4150	4150	4150	0
162	20241216	184400	183384055	4150	4150	4150	4150	0
163	20241216	184300	183384055	4150	4150	4150	4150	0
164	20241216	184200	183384055	4150	4150	4150	4150	0
165	20241216	184100	183384055	4150	4150	4150	4150	0
166	20241216	184000	183384055	4150	4150	4150	4150	0
167	20241216	183900	183384055	4150	4150	4150	4150	0
168	20241216	183800	183384055	4150	4150	4150	4150	0
169	20241216	183700	183384055	4150	4150	4150	4150	0
170	20241216	183600	183384055	4150	4150	4150	4150	0
171	20241216	183500	183384055	4150	4150	4150	4150	0
172	20241216	183400	183384055	4150	4150	4150	4150	0
173	20241216	183300	183384055	4150	4150	4150	4150	0
174	20241216	183200	183384055	4150	4150	4150	4150	0
175	20241216	183100	183384055	4150	4150	4150	4150	0
176	20241216	183000	183384055	4150	4150	4150	4150	0
177	20241216	182900	183384055	4150	4150	4150	4150	0
178	20241216	182800	183384055	4150	4150	4150	4150	0
179	20241216	182700	183384055	4150	4150	4150	4150	0
180	20241216	182600	183384055	4150	4150	4150	4150	0
181	20241216	182500	183384055	4150	4150	4150	4150	0
182	20241216	182400	183384055	4150	4150	4150	4150	1446
183	20241216	182300	183384055	4150	4150	4150	4150	0
184	20241216	182200	183384055	4150	4150	4150	4150	0
185	20241216	182100	183384055	4150	4150	4150	4150	0
186	20241216	182000	183384055	4150	4150	4150	4150	0
187	20241216	181900	183384055	4150	4150	4150	4150	0
188	20241216	181800	183384055	4150	4150	4150	4150	0
189	20241216	181700	183384055	4150	4150	4150	4150	0
190	20241216	181600	183384055	4150	4150	4150	4150	0
191	20241216	181500	183384055	4150	4150	4150	4150	0
192	20241216	181400	183384055	4150	4150	4150	4150	0
193	20241216	181300	183384055	4150	4150	4150	4150	0
194	20241216	181200	183384055	4150	4150	4150	4150	0
195	20241216	181100	183384055	4150	4150	4150	4150	0
196	20241216	181000	183384055	4150	4150	4150	4150	0
197	20241216	180900	183384055	4150	4150	4150	4150	0
198	20241216	180800	183384055	4150	4150	4150	4150	0
199	20241216	180700	183384055	4150	4150	4150	4150	0
200	20241216	180600	183384055	4150	4150	4150	4150	0
201	20241216	180500	183384055	4150	4150	4150	4150	0
202	20241216	180400	183384055	4150	4150	4150	4150	0
203	20241216	180300	183384055	4150	4150	4150	4150	0
204	20241216	180200	183384055	4150	4150	4150	4150	0
205	20241216	180100	183384055	4150	4150	4150	4150	0
206	20241216	180000	183384055	4150	4150	4150	4150	0
207	20241216	175900	183384055	4150	4150	4150	4150	0
208	20241216	175800	183384055	4150	4150	4150	4150	0
209	20241216	175700	183384055	4150	4150	4150	4150	0
210	20241216	175600	183384055	4150	4150	4150	4150	0
211	20241216	175500	183384055	4150	4150	4150	4150	0
212	20241216	175400	183384055	4150	4150	4150	4150	1446
213	20241216	175300	183384055	4150	4150	4150	4150	0
214	20241216	175200	183384055	4150	4150	4150	4150	0
215	20241216	175100	183384055	4150	4150	4150	4150	0
216	20241216	175000	183384055	4150	4150	4150	4150	0
217	20241216	174900	183384055	4150	4150	4150	4150	0
218	20241216	174800	183384055	4150	4150	4150	4150	0
219	20241216	174700	183384055	4150	4150	4150	4150	0
220	20241216	174600	183384055	4150	4150	4150	4150	0
221	20241216	174500	183384055	4150	4150	4150	4150	0
222	20241216	174400	183384055	4150	4150	4150	4150	0
223	20241216	174300	183384055	4150	4150	4150	4150	0
224	20241216	174200	183384055	4150	4150	4150	4150	0
225	20241216	174100	183384055	4150	4150	4150	4150	0
226	20241216	174000	183384055	4150	4150	4150	4150	0
227	20241216	173900	183384055	4150	4150	4150	4150	0
228	20241216	173800	183384055	4150	4150	4150	4150	0
229	20241216	173700	183384055	4150	4150	4150	4150	0
230	20241216	173600	183384055	4150	4150	4150	4150	0
231	20241216	173500	183384055	4150	4150	4150	4150	0
232	20241216	173400	183384055	4150	4150	4150	4150	0
233	20241216	173300	183384055	4150	4150	4150	4150	0
234	20241216	173200	183384055	4150	4150	4150	4150	0
235	20241216	173100	183384055	4150	4150	4150	4150	0
236	20241216	173000	183384055	4150	4150	4150	4150	0
237	20241216	172900	183384055	4150	4150	4150	4150	0
238	20241216	172800	183384055	4150	4150	4150	4150	0
239	20241216	172700	183384055	4150	4150	4150	4150	0
240	20241216	172600	183384055	4150	4150	4150	4150	0
241	20241216	172500	183384055	4150	4150	4150	4150	0
242	20241216	172400	183384055	4150	4150	4150	4150	1446
243	20241216	172300	183384055	4150	4150	4150	4150	0
244	20241216	172200	183384055	4150	4150	4150	4150	0
245	20241216	172100	183384055	4150	4150	4150	4150	0
246	20241216	172000	183384055	4150	4150	4150	4150	0
247	20241216	171900	183384055	4150	4150	4150	4150	0
248	20241216	171800	183384055	4150	4150	4150	4150	0
249	20241216	171700	183384055	4150	4150	4150	4150	0
250	20241216	171600	183384055	4150	4150	4150	4150	0
251	20241216	171500	183384055	4150	4150	4150	4150	0
252	20241216	171400	183384055	4150	4150	4150	4150	0
253	20241216	171300	183384055	4150	4150	4150	4150	0
254	20241216	171200	183384055	4150	4150	4150	4150	0
255	20241216	171100	183384055	4150	4150	4150	4150	0
256	20241216	171000	183384055	4150	4150	4150	4150	0
257	20241216	170900	183384055	4150	4150	4150	4150	0
258	20241216	170800	183384055	4150	4150	4150	4150	0
259	20241216	170700	183384055	4150	4150	4150	4150	0
260	20241216	170600	183384055	4150	4150	4150	4150	0
261	20241216	170500	183384055	4150	4150	4150	4150	0
262	20241216	170400	183384055	4150	4150	4150	4150	0
263	20241216	170300	183384055	4150	4150	4150	4150	0
264	20241216	170200	183384055	4150	4150	4150	4150	0
265	20241216	170100	183384055	4150	4150	4150	4150	0
266	20241216	170000	183384055	4150	4150	4150	4150	0
267	20241216	165900	183384055	4150	4150	4150	4150	0
268	20241216	165800	183384055	4150	4150	4150	4150	0
269	20241216	165700	183384055	4150	4150	4150	4150	0
270	20241216	165600	183384055	4150	4150	4150	4150	0
271	20241216	165500	183384055	4150	4150	4150	4150	0
272	20241216	165400	183384055	4150	4150	4150	4150	1446
273	20241216	165300	183384055	4150	4150	4150	4150	0
274	20241216	165200	183384055	4150	4150	4150	4150	0
275	20241216	165100	183384055	4150	4150	4150	4150	0
276	20241216	165000	183384055	4150	4150	4150	4150	0
277	20241216	164900	183384055	4150	4150	4150	4150	0
278	20241216	164800	183384055	4150	4150	4150	4150	0
279	20241216	164700	183384055	4150	4150	4150	4150	0
280	20241216	164600	183384055	4150	4150	4150	4150	0
281	20241216	164500	183384055	4150	4150	4150	4150	0
282	20241216	164400	183384055	4150	4150	4150	4150	0
283	20241216	164300	183384055	4150	4150	4150	4150	0
284	20241216	164200	183384055	4150	4150	4150	4150	0
285	20241216	164100	183384055	4150	4150	4150	4150	0
286	20241216	164000	183384055	4150	4150	4150	4150	0
287	20241216	163900	183384055	4150	4150	4150	4150	0
288	20241216	163800	183384055	4150	4150	4150	4150	0
289	20241216	163700	183384055	4150	4150	4150	4150	0
290	20241216	163600	183384055	4150	4150	4150	4150	0
291	20241216	163500	183384055	4150	4150	4150	4150	0
292	20241216	163400	183384055	4150	4150	4150	4150	0
293	20241216	163300	183384055	4150	4150	4150	4150	0
294	20241216	163200	183384055	4150	4150	4150	4150	0
295	20241216	163100	183384055	4150	4150	4150	4150	0
296	20241216	163000	183384055	4150	4150	4150	4150	0
297	20241216	162900	183384055	4150	4150	4150	4150	0
298	20241216	162800	183384055	4150	4150	4150	4150	0
299	20241216	162700	183384055	4150	4150	4150	4150	0
300	20241216	162600	183384055	4150	4150	4150	4150	0
301	20241216	162500	183384055	4150	4150	4150	4150	0
302	20241216	162400	183384055	4150	4150	4150	4150	1446
303	20241216	162300	183384055	4150	4150	4150	4150	0
304	20241216	162200	183384055	4150	4150	4150	4150	0
305	20241216	162100	183384055	4150	4150	4150	4150	0
306	20241216	162000	183384055	4150	4150	4150	4150	0
307	20241216	161900	183384055	4150	4150	4150	4150	0
308	20241216	161800	183384055	4150	4150	4150	4150	0
309	20241216	161700	183384055	4150	4150	4150	4150	0
310	20241216	161600	183384055	4150	4150	4150	4150	0
311	20241216	161500	183384055	4150	4150	4150	4150	0
312	20241216	161400	183384055	4150	4150	4150	4150	0
313	20241216	161300	183384055	4150	4150	4150	4150	0
314	20241216	161200	183384055	4150	4150	4150	4150	0
315	20241216	161100	183384055	4150	4150	4150	4150	0
316	20241216	161000	183384055	4150	4150	4150	4150	0
317	20241216	160900	183384055	4150	4150	4150	4150	0
318	20241216	160800	183384055	4150	4150	4150	4150	0
319	20241216	160700	183384055	4150	4150	4150	4150	0
320	20241216	160600	183384055	4150	4150	4150	4150	0
321	20241216	160500	183384055	4150	4150	4150	4150	0
322	20241216	160400	183384055	4150	4150	4150	4150	0
323	20241216	160300	183384055	4150	4150	4150	4150	0
324	20241216	160200	183384055	4150	4150	4150	4150	0
325	20241216	160100	183384055	4150	4150	4150	4150	0
326	20241216	160000	183384055	4150	4150	4150	4150	0
327	20241216	155900	183384055	4150	4150	4150	4150	0
328	20241216	155800	183384055	4150	4150	4150	4150	0
329	20241216	155700	183384055	4150	4150	4150	4150	0
330	20241216	155600	183384055	4150	4150	4150	4150	0
331	20241216	155500	183384055	4150	4150	4150	4150	0
332	20241216	155400	183384055	4150	4150	4150	4150	1446
333	20241216	155300	183384055	4150	4150	4150	4150	0
334	20241216	155200	183384055	4150	4150	4150	4150	0
335	20241216	155100	183384055	4150	4150	4150	4150	0
336	20241216	155000	183384055	4150	4150	4150	4150	0
337	20241216	154900	183384055	4150	4150	4150	4150	0
338	20241216	154800	183384055	4150	4150	4150	4150	0
339	20241216	154700	183384055	4150	4150	4150	4150	0
340	20241216	154600	183384055	4150	4150	4150	4150	0
341	20241216	154500	183384055	4150	4150	4150	4150	0
342	20241216	154400	183384055	4150	4150	4150	4150	0
343	20241216	154300	183384055	4150	4150	4150	4150	0
344	20241216	154200	183384055	4150	4150	4150	4150	0
345	20241216	154100	183384055	4150	4150	4150	4150	0
346	20241216	154000	183384055	4150	4150	4150	4150	0
347	20241216	153900	183384055	4150	4150	4150	4150	0
348	20241216	153800	183384055	4150	4150	4150	4150	0
349	20241216	153700	183384055	4150	4150	4150	4150	0
350	20241216	153600	183384055	4150	4150	4150	4150	0
351	20241216	153500	183384055	4150	4150	4150	4150	0
352	20241216	153400	183384055	4150	4150	4150	4150	0
353	20241216	153300	183384055	4150	4150	4150	4150	0
354	20241216	153200	183384055	4150	4150	4150	4150	0
355	20241216	153100	183384055	4150	4150	4150	4150	0
356	20241216	153000	183384055	4150	4150	4150	4150	1446
357	20241216	152900	177383155	4150	4150	4150	4150	0
358	20241216	152800	177383155	4150	4150	4150	4150	0
359	20241216	152700	177383155	4150	4150	4150	4150	0
360	20241216	152600	177383155	4150	4150	4150	4150	0
361	20241216	152500	177383155	4150	4150	4150	4150	0
362	20241216	152400	177383155	4150	4150	4150	4150	0
363	20241216	152300	177383155	4150	4150	4150	4150	0
364	20241216	152200	177383155	4150	4150	4150	4150	0
365	20241216	152100	177383155	4150	4150	4150	4150	0
366	20241216	152000	177383155	4150	4150	4150	4150	0
367	20241216	151900	177383155	4150	4140	4150	4125	485
368	20241216	151800	175373520	4150	4140	4150	4140	263
369	20241216	151700	174283785	4140	4140	4140	4140	161
370	20241216	151600	173617245	4140	4130	4140	4130	107
371	20241216	151500	173174655	4130	4125	4130	4125	186
372	20241216	151400	172407390	4125	4100	4125	4100	583
373	20241216	151300	170009945	4095	4080	4095	4080	197
374	20241216	151200	169205430	4080	4075	4080	4075	149
375	20241216	151100	168598105	4070	4050	4070	4050	1836
376	20241216	151000	161140425	4040	4005	4150	4005	8854
377	20241216	150900	125508045	3905	3905	3905	3905	0
378	20241216	150800	125508045	3905	4140	4140	3905	10869
379	20241216	150700	81314555	4150	4150	4150	4150	22
380	20241216	150600	81223255	4150	4150	4150	4150	0
381	20241216	150500	81223255	4150	4150	4150	4150	10
382	20241216	150400	81181755	4160	4150	4160	4150	767
383	20241216	150300	77992045	4150	4150	4150	4150	257
384	20241216	150200	76925495	4150	4150	4150	4150	150
385	20241216	150100	76302995	4180	4180	4180	4180	0
386	20241216	150000	76302995	4180	4180	4180	4180	0
387	20241216	145900	76302995	4180	4180	4180	4180	0
388	20241216	145800	76302995	4180	4170	4180	4170	40
389	20241216	145700	76135985	4150	4150	4150	4150	26
390	20241216	145600	76028085	4140	4140	4140	4140	0
391	20241216	145500	76028085	4140	4145	4145	4140	4100
392	20241216	145400	59040510	4145	4145	4145	4145	101
393	20241216	145300	58621865	4145	4145	4145	4145	0
394	20241216	145200	58621865	4145	4145	4145	4145	0
395	20241216	145100	58621865	4145	4145	4145	4145	0
396	20241216	145000	58621865	4145	4145	4145	4145	1023
397	20241216	144900	54381530	4145	4145	4145	4145	0
398	20241216	144800	54381530	4145	4145	4145	4145	0
399	20241216	144700	54381530	4145	4145	4145	4145	0
400	20241216	144600	54381530	4145	4145	4145	4145	0
401	20241216	144500	54381530	4145	4145	4145	4145	0
402	20241216	144400	54381530	4145	4145	4145	4145	0
403	20241216	144300	54381530	4145	4145	4145	4145	6
404	20241216	144200	54356660	4145	4145	4145	4145	20
405	20241216	144100	54273760	4180	4180	4180	4180	0
406	20241216	144000	54273760	4180	4180	4180	4180	0
407	20241216	143900	54273760	4180	4180	4180	4180	0
408	20241216	143800	54273760	4180	4180	4180	4180	0
409	20241216	143700	54273760	4180	4180	4180	4180	0
410	20241216	143600	54273760	4180	4175	4180	4175	5
411	20241216	143500	54252880	4180	4180	4180	4180	0
412	20241216	143400	54252880	4180	4180	4180	4180	0
413	20241216	143300	54252880	4180	4180	4180	4180	0
414	20241216	143200	54252880	4180	4180	4180	4180	0
415	20241216	143100	54252880	4180	4160	4180	4160	105
416	20241216	143000	53816000	4150	4150	4150	4150	497
417	20241216	142900	51753450	4145	4145	4145	4145	0
418	20241216	142800	51753450	4145	4145	4145	4145	0
419	20241216	142700	51753450	4145	4145	4145	4145	5
420	20241216	142600	51732725	4145	4145	4145	4145	20
421	20241216	142500	51649825	4150	4150	4150	4150	0
422	20241216	142400	51649825	4150	4150	4150	4150	0
423	20241216	142300	51649825	4150	4150	4150	4150	0
424	20241216	142200	51649825	4150	4150	4150	4150	0
425	20241216	142100	51649825	4150	4150	4150	4150	2
426	20241216	142000	51641525	4145	4145	4145	4145	6
427	20241216	141900	51616655	4145	4145	4145	4145	18
428	20241216	141800	51542045	4150	4150	4150	4150	140
429	20241216	141700	50961045	4145	4145	4145	4145	0
430	20241216	141600	50961045	4145	4145	4145	4145	0
431	20241216	141500	50961045	4145	4145	4145	4145	0
432	20241216	141400	50961045	4145	4145	4145	4145	0
433	20241216	141300	50961045	4145	4145	4145	4145	0
434	20241216	141200	50961045	4145	4145	4145	4145	6
435	20241216	141100	50936175	4145	4145	4145	4145	18
436	20241216	141000	50861565	4145	4145	4145	4145	0
437	20241216	140900	50861565	4145	4145	4145	4145	0
438	20241216	140800	50861565	4145	4145	4145	4145	34
439	20241216	140700	50720635	4150	4150	4150	4150	500
440	20241216	140600	48645635	4145	4145	4145	4145	0
441	20241216	140500	48645635	4145	4145	4145	4145	0
442	20241216	140400	48645635	4145	4145	4145	4145	0
443	20241216	140300	48645635	4145	4145	4145	4145	15
444	20241216	140200	48583460	4150	4150	4150	4150	0
445	20241216	140100	48583460	4150	4150	4150	4150	2
446	20241216	140000	48575160	4150	4150	4150	4150	0
447	20241216	135900	48575160	4150	4150	4150	4150	47
448	20241216	135800	48380110	4145	4145	4145	4145	0
449	20241216	135700	48380110	4145	4145	4145	4145	0
450	20241216	135600	48380110	4145	4145	4145	4145	0
451	20241216	135500	48380110	4145	4145	4145	4145	0
452	20241216	135400	48380110	4145	4145	4145	4145	0
453	20241216	135300	48380110	4145	4145	4145	4145	0
454	20241216	135200	48380110	4145	4145	4145	4145	0
455	20241216	135100	48380110	4145	4145	4145	4145	0
456	20241216	135000	48380110	4145	4145	4145	4145	0
457	20241216	134900	48380110	4145	4145	4145	4145	0
458	20241216	134800	48380110	4145	4145	4145	4145	0
459	20241216	134700	48380110	4145	4145	4145	4145	0
460	20241216	134600	48380110	4145	4145	4145	4145	0
461	20241216	134500	48380110	4145	4145	4145	4145	0
462	20241216	134400	48380110	4145	4145	4145	4145	0
463	20241216	134300	48380110	4145	4145	4145	4145	1
464	20241216	134200	48375965	4145	4145	4145	4145	322
465	20241216	134100	47041275	4145	4145	4145	4145	46
466	20241216	134000	46850605	4150	4150	4150	4150	2
467	20241216	133900	46842305	4155	4155	4155	4155	0
468	20241216	133800	46842305	4155	4160	4160	4155	6
469	20241216	133700	46817350	4160	4160	4160	4160	0
470	20241216	133600	46817350	4160	4160	4160	4160	0
471	20241216	133500	46817350	4160	4160	4160	4160	0
472	20241216	133400	46817350	4160	4160	4160	4160	0
473	20241216	133300	46817350	4160	4160	4160	4160	0
474	20241216	133200	46817350	4160	4160	4160	4160	0
475	20241216	133100	46817350	4160	4160	4160	4160	0
476	20241216	133000	46817350	4160	4160	4160	4160	0
477	20241216	132900	46817350	4160	4160	4160	4160	0
478	20241216	132800	46817350	4160	4160	4160	4160	0
479	20241216	132700	46817350	4160	4160	4160	4160	0
480	20241216	132600	46817350	4160	4150	4160	4150	2
481	20241216	132500	46809040	4145	4145	4145	4145	0
482	20241216	132400	46809040	4145	4145	4145	4145	0
483	20241216	132300	46809040	4145	4145	4145	4145	0
484	20241216	132200	46809040	4145	4145	4145	4145	0
485	20241216	132100	46809040	4145	4145	4145	4145	0
486	20241216	132000	46809040	4145	4145	4145	4145	0
487	20241216	131900	46809040	4145	4145	4145	4145	0
488	20241216	131800	46809040	4145	4145	4145	4145	30
489	20241216	131700	46684690	4145	4145	4145	4145	0
490	20241216	131600	46684690	4145	4145	4145	4145	0
491	20241216	131500	46684690	4145	4145	4145	4145	0
492	20241216	131400	46684690	4145	4145	4145	4145	11
493	20241216	131300	46639095	4155	4155	4155	4155	0
494	20241216	131200	46639095	4155	4155	4155	4155	1
495	20241216	131100	46634940	4160	4160	4160	4160	0
496	20241216	131000	46634940	4160	4160	4160	4160	68
497	20241216	130900	46352060	4145	4145	4145	4145	0
498	20241216	130800	46352060	4145	4145	4145	4145	0
499	20241216	130700	46352060	4145	4145	4145	4145	44
500	20241216	130600	46169680	4145	4145	4145	4145	0
501	20241216	130500	46169680	4145	4145	4145	4145	0
502	20241216	130400	46169680	4145	4145	4145	4145	0
503	20241216	130300	46169680	4145	4145	4145	4145	0
504	20241216	130200	46169680	4145	4145	4145	4145	0
505	20241216	130100	46169680	4145	4145	4145	4145	0
506	20241216	130000	46169680	4145	4145	4145	4145	0
507	20241216	125900	46169680	4145	4145	4145	4145	3
508	20241216	125800	46157245	4145	4145	4145	4145	0
509	20241216	125700	46157245	4145	4145	4145	4145	0
510	20241216	125600	46157245	4145	4145	4145	4145	0
511	20241216	125500	46157245	4145	4145	4145	4145	0
512	20241216	125400	46157245	4145	4145	4145	4145	0
513	20241216	125300	46157245	4145	4145	4145	4145	0
514	20241216	125200	46157245	4145	4145	4145	4145	0
515	20241216	125100	46157245	4145	4145	4145	4145	4
516	20241216	125000	46140665	4145	4145	4145	4145	0
517	20241216	124900	46140665	4145	4145	4145	4145	47
518	20241216	124800	45945850	4145	4145	4145	4145	0
519	20241216	124700	45945850	4145	4145	4145	4145	0
520	20241216	124600	45945850	4145	4145	4145	4145	0
521	20241216	124500	45945850	4145	4145	4145	4145	0
522	20241216	124400	45945850	4145	4145	4145	4145	0
523	20241216	124300	45945850	4145	4145	4145	4145	0
524	20241216	124200	45945850	4145	4145	4145	4145	0
525	20241216	124100	45945850	4145	4145	4145	4145	0
526	20241216	124000	45945850	4145	4145	4145	4145	1000
527	20241216	123900	41800850	4145	4145	4145	4145	0
528	20241216	123800	41800850	4145	4145	4145	4145	0
529	20241216	123700	41800850	4145	4145	4145	4145	0
530	20241216	123600	41800850	4145	4145	4145	4145	0
531	20241216	123500	41800850	4145	4145	4145	4145	1
532	20241216	123400	41796705	4145	4145	4145	4145	0
533	20241216	123300	41796705	4145	4145	4145	4145	43
534	20241216	123200	41618470	4145	4155	4155	4145	227
535	20241216	123100	40675615	4180	4180	4180	4180	0
536	20241216	123000	40675615	4180	4180	4180	4180	0
537	20241216	122900	40675615	4180	4180	4180	4180	0
538	20241216	122800	40675615	4180	4180	4180	4180	0
539	20241216	122700	40675615	4180	4180	4180	4180	14
540	20241216	122600	40617095	4160	4160	4160	4160	0
541	20241216	122500	40617095	4160	4160	4160	4160	5
542	20241216	122400	40596295	4160	4160	4160	4160	0
543	20241216	122300	40596295	4160	4160	4160	4160	0
544	20241216	122200	40596295	4160	4160	4160	4160	0
545	20241216	122100	40596295	4160	4160	4160	4160	0
546	20241216	122000	40596295	4160	4160	4160	4160	0
547	20241216	121900	40596295	4160	4160	4160	4160	0
548	20241216	121800	40596295	4160	4160	4160	4160	0
549	20241216	121700	40596295	4160	4160	4160	4160	0
550	20241216	121600	40596295	4160	4160	4160	4160	85
551	20241216	121500	40242695	4180	4180	4180	4180	0
552	20241216	121400	40242695	4180	4180	4180	4180	0
553	20241216	121300	40242695	4180	4180	4180	4180	0
554	20241216	121200	40242695	4180	4180	4180	4180	1
555	20241216	121100	40238515	4185	4185	4185	4185	0
556	20241216	121000	40238515	4185	4185	4185	4185	0
557	20241216	120900	40238515	4185	4185	4185	4185	0
558	20241216	120800	40238515	4185	4185	4185	4185	0
559	20241216	120700	40238515	4185	4185	4185	4185	0
560	20241216	120600	40238515	4185	4185	4185	4185	0
561	20241216	120500	40238515	4185	4160	4185	4160	35
562	20241216	120400	40092140	4160	4160	4160	4160	0
563	20241216	120300	40092140	4160	4160	4160	4160	0
564	20241216	120200	40092140	4160	4160	4160	4160	0
565	20241216	120100	40092140	4160	4160	4160	4160	44
566	20241216	120000	39909100	4160	4160	4160	4160	0
567	20241216	115900	39909100	4160	4160	4160	4160	0
568	20241216	115800	39909100	4160	4160	4160	4160	0
569	20241216	115700	39909100	4160	4160	4160	4160	0
570	20241216	115600	39909100	4160	4160	4160	4160	0
571	20241216	115500	39909100	4160	4160	4160	4160	1
572	20241216	115400	39904940	4160	4160	4160	4160	0
573	20241216	115300	39904940	4160	4160	4160	4160	0
574	20241216	115200	39904940	4160	4160	4160	4160	0
575	20241216	115100	39904940	4160	4160	4160	4160	0
576	20241216	115000	39904940	4160	4160	4160	4160	0
577	20241216	114900	39904940	4160	4160	4160	4160	0
578	20241216	114800	39904940	4160	4160	4160	4160	77
579	20241216	114700	39584620	4170	4170	4170	4170	0
580	20241216	114600	39584620	4170	4170	4170	4170	0
581	20241216	114500	39584620	4170	4170	4170	4170	0
582	20241216	114400	39584620	4170	4170	4170	4170	0
583	20241216	114300	39584620	4170	4170	4170	4170	0
584	20241216	114200	39584620	4170	4170	4170	4170	100
585	20241216	114100	39167620	4190	4190	4190	4190	0
586	20241216	114000	39167620	4190	4190	4190	4190	1
587	20241216	113900	39163430	4190	4190	4190	4190	0
588	20241216	113800	39163430	4190	4190	4190	4190	0
589	20241216	113700	39163430	4190	4190	4190	4190	1
590	20241216	113600	39159240	4190	4190	4190	4190	0
591	20241216	113500	39159240	4190	4190	4190	4190	16
592	20241216	113400	39092200	4160	4160	4160	4160	0
593	20241216	113300	39092200	4160	4160	4160	4160	47
594	20241216	113200	38896680	4160	4160	4160	4160	0
595	20241216	113100	38896680	4160	4160	4160	4160	0
596	20241216	113000	38896680	4160	4160	4160	4160	0
597	20241216	112900	38896680	4160	4160	4160	4160	0
598	20241216	112800	38896680	4160	4160	4160	4160	0
599	20241216	112700	38896680	4160	4160	4160	4160	4
600	20241216	112600	38880040	4160	4160	4160	4160	0
601	20241216	112500	38880040	4160	4160	4160	4160	0
602	20241216	112400	38880040	4160	4160	4160	4160	0
603	20241216	112300	38880040	4160	4160	4160	4160	0
604	20241216	112200	38880040	4160	4160	4160	4160	0
605	20241216	112100	38880040	4160	4160	4160	4160	0
606	20241216	112000	38880040	4160	4160	4160	4160	0
607	20241216	111900	38880040	4160	4160	4160	4160	48
608	20241216	111800	38680360	4175	4175	4175	4175	0
609	20241216	111700	38680360	4175	4175	4175	4175	0
610	20241216	111600	38680360	4175	4175	4175	4175	0
611	20241216	111500	38680360	4175	4175	4175	4175	0
612	20241216	111400	38680360	4175	4175	4175	4175	114
613	20241216	111300	38204410	4175	4175	4175	4175	2
614	20241216	111200	38196060	4175	4175	4175	4175	0
615	20241216	111100	38196060	4175	4175	4175	4175	0
616	20241216	111000	38196060	4175	4175	4175	4175	0
617	20241216	110900	38196060	4175	4175	4175	4175	0
618	20241216	110800	38196060	4175	4175	4175	4175	0
619	20241216	110700	38196060	4175	4175	4175	4175	0
620	20241216	110600	38196060	4175	4175	4175	4175	49
621	20241216	110500	37991485	4195	4195	4195	4195	0
622	20241216	110400	37991485	4195	4195	4195	4195	0
623	20241216	110300	37991485	4195	4195	4195	4195	0
624	20241216	110200	37991485	4195	4195	4195	4195	5
625	20241216	110100	37970510	4195	4195	4195	4195	0
626	20241216	110000	37970510	4195	4195	4195	4195	0
627	20241216	105900	37970510	4195	4195	4195	4195	0
628	20241216	105800	37970510	4195	4190	4195	4190	10
629	20241216	105700	37928565	4185	4185	4185	4185	0
630	20241216	105600	37928565	4185	4180	4185	4180	107
631	20241216	105500	37480995	4175	4175	4175	4175	0
632	20241216	105400	37480995	4175	4175	4175	4175	0
633	20241216	105300	37480995	4175	4175	4175	4175	1
634	20241216	105200	37476820	4175	4175	4175	4175	239
635	20241216	105100	36478995	4170	4160	4170	4160	287
636	20241216	105000	35283565	4160	4160	4160	4160	0
637	20241216	104900	35283565	4160	4160	4160	4160	50
638	20241216	104800	35075565	4160	4160	4160	4160	0
639	20241216	104700	35075565	4160	4160	4160	4160	0
640	20241216	104600	35075565	4160	4160	4160	4160	30
641	20241216	104500	34950765	4160	4160	4160	4160	162
642	20241216	104400	34276845	4160	4160	4160	4160	0
643	20241216	104300	34276845	4160	4160	4160	4160	4
644	20241216	104200	34260205	4160	4160	4160	4160	0
645	20241216	104100	34260205	4160	4160	4160	4160	1
646	20241216	104000	34256045	4160	4160	4160	4160	59
647	20241216	103900	34010605	4170	4170	4170	4170	39
648	20241216	103800	33847975	4160	4160	4160	4160	0
649	20241216	103700	33847975	4160	4160	4160	4160	0
650	20241216	103600	33847975	4160	4160	4160	4160	1
651	20241216	103500	33843815	4160	4160	4160	4160	0
652	20241216	103400	33843815	4160	4160	4160	4160	0
653	20241216	103300	33843815	4160	4160	4160	4160	56
654	20241216	103200	33610855	4155	4155	4155	4155	0
655	20241216	103100	33610855	4155	4155	4155	4155	0
656	20241216	103000	33610855	4155	4155	4155	4155	0
657	20241216	102900	33610855	4155	4150	4155	4150	325
658	20241216	102800	32260845	4150	4150	4150	4150	0
659	20241216	102700	32260845	4150	4150	4150	4150	0
660	20241216	102600	32260845	4150	4150	4150	4150	0
661	20241216	102500	32260845	4150	4150	4150	4150	0
662	20241216	102400	32260845	4150	4150	4150	4150	0
663	20241216	102300	32260845	4150	4150	4150	4150	0
664	20241216	102200	32260845	4150	4150	4150	4150	1
665	20241216	102100	32256695	4150	4150	4150	4150	5
666	20241216	102000	32235945	4140	4140	4140	4140	0
667	20241216	101900	32235945	4140	4140	4140	4140	0
668	20241216	101800	32235945	4140	4140	4140	4140	0
669	20241216	101700	32235945	4140	4140	4140	4140	49
670	20241216	101600	32033085	4140	4140	4140	4140	0
671	20241216	101500	32033085	4140	4140	4140	4140	0
672	20241216	101400	32033085	4140	4140	4140	4140	0
673	20241216	101300	32033085	4140	4140	4140	4140	32
674	20241216	101200	31900605	4140	4140	4140	4140	0
675	20241216	101100	31900605	4140	4140	4140	4140	0
676	20241216	101000	31900605	4140	4140	4140	4140	0
677	20241216	100900	31900605	4140	4140	4140	4140	810
678	20241216	100800	28547205	4140	4150	4150	4140	2361
679	20241216	100700	18760695	4155	4150	4155	4150	116
680	20241216	100600	18279290	4155	4155	4155	4155	505
681	20241216	100500	16181015	4155	4155	4155	4155	0
682	20241216	100400	16181015	4155	4155	4155	4155	0
683	20241216	100300	16181015	4155	4155	4155	4155	200
684	20241216	100200	15350015	4155	4155	4155	4155	0
685	20241216	100100	15350015	4155	4155	4155	4155	0
686	20241216	100000	15350015	4155	4155	4155	4155	0
687	20241216	095900	15350015	4155	4155	4155	4155	0
688	20241216	095800	15350015	4155	4155	4155	4155	44
689	20241216	095700	15167195	4155	4155	4155	4155	0
690	20241216	095600	15167195	4155	4155	4155	4155	0
691	20241216	095500	15167195	4155	4155	4155	4155	0
692	20241216	095400	15167195	4155	4155	4155	4155	0
693	20241216	095300	15167195	4155	4155	4155	4155	0
694	20241216	095200	15167195	4155	4155	4155	4155	0
695	20241216	095100	15167195	4155	4155	4155	4155	2
696	20241216	095000	15158885	4155	4175	4175	4155	301
697	20241216	094900	13908210	4175	4175	4175	4175	0
698	20241216	094800	13908210	4175	4175	4175	4175	0
699	20241216	094700	13908210	4175	4155	4175	4155	333
700	20241216	094600	12524415	4155	4155	4155	4155	31
701	20241216	094500	12395610	4145	4145	4145	4145	0
702	20241216	094400	12395610	4145	4145	4145	4145	0
703	20241216	094300	12395610	4145	4145	4145	4145	0
704	20241216	094200	12395610	4145	4145	4145	4145	0
705	20241216	094100	12395610	4145	4145	4145	4145	41
706	20241216	094000	12225665	4175	4175	4175	4175	0
707	20241216	093900	12225665	4175	4175	4175	4175	0
708	20241216	093800	12225665	4175	4175	4175	4175	0
709	20241216	093700	12225665	4175	4175	4175	4175	0
710	20241216	093600	12225665	4175	4175	4175	4175	18
711	20241216	093500	12150515	4150	4150	4150	4150	14
712	20241216	093400	12092415	4160	4160	4160	4160	506
713	20241216	093300	9987455	4165	4160	4165	4160	14
714	20241216	093200	9929165	4165	4165	4165	4165	10
715	20241216	093100	9887515	4165	4165	4165	4165	10
716	20241216	093000	9845865	4180	4180	4180	4180	29
717	20241216	092900	9724645	4160	4160	4160	4160	49
718	20241216	092800	9520805	4180	4180	4180	4180	1
719	20241216	092700	9516625	4180	4180	4180	4180	0
720	20241216	092600	9516625	4180	4180	4180	4180	0
721	20241216	092500	9516625	4180	4180	4180	4180	29
722	20241216	092400	9395405	4185	4185	4185	4185	0
723	20241216	092300	9395405	4185	4185	4185	4185	41
724	20241216	092200	9223820	4190	4190	4190	4190	0
725	20241216	092100	9223820	4190	4190	4190	4190	18
726	20241216	092000	9148400	4160	4165	4165	4160	60
727	20241216	091900	8898650	4160	4160	4160	4160	0
728	20241216	091800	8898650	4160	4160	4160	4160	0
729	20241216	091700	8898650	4160	4160	4160	4160	13
730	20241216	091600	8844570	4175	4175	4175	4175	69
731	20241216	091500	8556495	4185	4190	4190	4185	32
732	20241216	091400	8422565	4185	4185	4185	4185	0
733	20241216	091300	8422565	4185	4185	4185	4185	101
734	20241216	091200	7999880	4235	4235	4235	4235	0
735	20241216	091100	7999880	4235	4205	4235	4180	1014
736	20241216	091000	3741135	4205	4195	4205	4195	69
737	20241216	090900	3451215	4195	4175	4195	4175	432
738	20241216	090800	1646305	4175	4175	4175	4175	11
739	20241216	090700	1600380	4145	4175	4175	4145	52
740	20241216	090600	1384300	4175	4140	4175	4140	300
741	20241216	090500	141950	4175	4175	4175	4175	0
742	20241216	090400	141950	4175	4175	4175	4175	0
743	20241216	090300	141950	4175	4175	4175	4175	29
744	20241216	090200	20875	4175	4175	4175	4175	0
745	20241216	090100	20875	4175	4175	4175	4175	0
746	20241216	090000	20875	4175	4175	4175	4175	5