KissMeData/139990/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202600	88149585	4050	4050	4050	4050	146
3	20241216	202500	88149585	4050	4050	4050	4050	0
4	20241216	202400	88149585	4050	4050	4050	4050	0
5	20241216	202300	88149585	4050	4050	4050	4050	0
6	20241216	202200	88149585	4050	4050	4050	4050	0
7	20241216	202100	88149585	4050	4050	4050	4050	0
8	20241216	202000	88149585	4050	4050	4050	4050	0
9	20241216	201900	88149585	4050	4050	4050	4050	0
10	20241216	201800	88149585	4050	4050	4050	4050	0
11	20241216	201700	88149585	4050	4050	4050	4050	0
12	20241216	201600	88149585	4050	4050	4050	4050	0
13	20241216	201500	88149585	4050	4050	4050	4050	0
14	20241216	201400	88149585	4050	4050	4050	4050	0
15	20241216	201300	88149585	4050	4050	4050	4050	0
16	20241216	201200	88149585	4050	4050	4050	4050	0
17	20241216	201100	88149585	4050	4050	4050	4050	0
18	20241216	201000	88149585	4050	4050	4050	4050	0
19	20241216	200900	88149585	4050	4050	4050	4050	0
20	20241216	200800	88149585	4050	4050	4050	4050	0
21	20241216	200700	88149585	4050	4050	4050	4050	0
22	20241216	200600	88149585	4050	4050	4050	4050	0
23	20241216	200500	88149585	4050	4050	4050	4050	0
24	20241216	200400	88149585	4050	4050	4050	4050	0
25	20241216	200300	88149585	4050	4050	4050	4050	0
26	20241216	200200	88149585	4050	4050	4050	4050	0
27	20241216	200100	88149585	4050	4050	4050	4050	0
28	20241216	200000	88149585	4050	4050	4050	4050	0
29	20241216	195900	88149585	4050	4050	4050	4050	0
30	20241216	195800	88149585	4050	4050	4050	4050	0
31	20241216	195700	88149585	4050	4050	4050	4050	0
32	20241216	195600	88149585	4050	4050	4050	4050	146
33	20241216	195500	88149585	4050	4050	4050	4050	0
34	20241216	195400	88149585	4050	4050	4050	4050	0
35	20241216	195300	88149585	4050	4050	4050	4050	0
36	20241216	195200	88149585	4050	4050	4050	4050	0
37	20241216	195100	88149585	4050	4050	4050	4050	0
38	20241216	195000	88149585	4050	4050	4050	4050	0
39	20241216	194900	88149585	4050	4050	4050	4050	0
40	20241216	194800	88149585	4050	4050	4050	4050	0
41	20241216	194700	88149585	4050	4050	4050	4050	0
42	20241216	194600	88149585	4050	4050	4050	4050	0
43	20241216	194500	88149585	4050	4050	4050	4050	0
44	20241216	194400	88149585	4050	4050	4050	4050	0
45	20241216	194300	88149585	4050	4050	4050	4050	0
46	20241216	194200	88149585	4050	4050	4050	4050	0
47	20241216	194100	88149585	4050	4050	4050	4050	0
48	20241216	194000	88149585	4050	4050	4050	4050	0
49	20241216	193900	88149585	4050	4050	4050	4050	0
50	20241216	193800	88149585	4050	4050	4050	4050	0
51	20241216	193700	88149585	4050	4050	4050	4050	0
52	20241216	193600	88149585	4050	4050	4050	4050	0
53	20241216	193500	88149585	4050	4050	4050	4050	0
54	20241216	193400	88149585	4050	4050	4050	4050	0
55	20241216	193300	88149585	4050	4050	4050	4050	0
56	20241216	193200	88149585	4050	4050	4050	4050	0
57	20241216	193100	88149585	4050	4050	4050	4050	0
58	20241216	193000	88149585	4050	4050	4050	4050	0
59	20241216	192900	88149585	4050	4050	4050	4050	0
60	20241216	192800	88149585	4050	4050	4050	4050	0
61	20241216	192700	88149585	4050	4050	4050	4050	0
62	20241216	192600	88149585	4050	4050	4050	4050	146
63	20241216	192500	88149585	4050	4050	4050	4050	0
64	20241216	192400	88149585	4050	4050	4050	4050	0
65	20241216	192300	88149585	4050	4050	4050	4050	0
66	20241216	192200	88149585	4050	4050	4050	4050	0
67	20241216	192100	88149585	4050	4050	4050	4050	0
68	20241216	192000	88149585	4050	4050	4050	4050	0
69	20241216	191900	88149585	4050	4050	4050	4050	0
70	20241216	191800	88149585	4050	4050	4050	4050	0
71	20241216	191700	88149585	4050	4050	4050	4050	0
72	20241216	191600	88149585	4050	4050	4050	4050	0
73	20241216	191500	88149585	4050	4050	4050	4050	0
74	20241216	191400	88149585	4050	4050	4050	4050	0
75	20241216	191300	88149585	4050	4050	4050	4050	0
76	20241216	191200	88149585	4050	4050	4050	4050	0
77	20241216	191100	88149585	4050	4050	4050	4050	0
78	20241216	191000	88149585	4050	4050	4050	4050	0
79	20241216	190900	88149585	4050	4050	4050	4050	0
80	20241216	190800	88149585	4050	4050	4050	4050	0
81	20241216	190700	88149585	4050	4050	4050	4050	0
82	20241216	190600	88149585	4050	4050	4050	4050	0
83	20241216	190500	88149585	4050	4050	4050	4050	0
84	20241216	190400	88149585	4050	4050	4050	4050	0
85	20241216	190300	88149585	4050	4050	4050	4050	0
86	20241216	190200	88149585	4050	4050	4050	4050	0
87	20241216	190100	88149585	4050	4050	4050	4050	0
88	20241216	190000	88149585	4050	4050	4050	4050	0
89	20241216	185900	88149585	4050	4050	4050	4050	0
90	20241216	185800	88149585	4050	4050	4050	4050	0
91	20241216	185700	88149585	4050	4050	4050	4050	0
92	20241216	185600	88149585	4050	4050	4050	4050	146
93	20241216	185500	88149585	4050	4050	4050	4050	0
94	20241216	185400	88149585	4050	4050	4050	4050	0
95	20241216	185300	88149585	4050	4050	4050	4050	0
96	20241216	185200	88149585	4050	4050	4050	4050	0
97	20241216	185100	88149585	4050	4050	4050	4050	0
98	20241216	185000	88149585	4050	4050	4050	4050	0
99	20241216	184900	88149585	4050	4050	4050	4050	0
100	20241216	184800	88149585	4050	4050	4050	4050	0
101	20241216	184700	88149585	4050	4050	4050	4050	0
102	20241216	184600	88149585	4050	4050	4050	4050	0
103	20241216	184500	88149585	4050	4050	4050	4050	0
104	20241216	184400	88149585	4050	4050	4050	4050	0
105	20241216	184300	88149585	4050	4050	4050	4050	0
106	20241216	184200	88149585	4050	4050	4050	4050	0
107	20241216	184100	88149585	4050	4050	4050	4050	0
108	20241216	184000	88149585	4050	4050	4050	4050	0
109	20241216	183900	88149585	4050	4050	4050	4050	0
110	20241216	183800	88149585	4050	4050	4050	4050	0
111	20241216	183700	88149585	4050	4050	4050	4050	0
112	20241216	183600	88149585	4050	4050	4050	4050	0
113	20241216	183500	88149585	4050	4050	4050	4050	0
114	20241216	183400	88149585	4050	4050	4050	4050	0
115	20241216	183300	88149585	4050	4050	4050	4050	0
116	20241216	183200	88149585	4050	4050	4050	4050	0
117	20241216	183100	88149585	4050	4050	4050	4050	0
118	20241216	183000	88149585	4050	4050	4050	4050	0
119	20241216	182900	88149585	4050	4050	4050	4050	0
120	20241216	182800	88149585	4050	4050	4050	4050	0
121	20241216	182700	88149585	4050	4050	4050	4050	0
122	20241216	182600	88149585	4050	4050	4050	4050	146
123	20241216	182500	88149585	4050	4050	4050	4050	0
124	20241216	182400	88149585	4050	4050	4050	4050	0
125	20241216	182300	88149585	4050	4050	4050	4050	0
126	20241216	182200	88149585	4050	4050	4050	4050	0
127	20241216	182100	88149585	4050	4050	4050	4050	0
128	20241216	182000	88149585	4050	4050	4050	4050	0
129	20241216	181900	88149585	4050	4050	4050	4050	0
130	20241216	181800	88149585	4050	4050	4050	4050	0
131	20241216	181700	88149585	4050	4050	4050	4050	0
132	20241216	181600	88149585	4050	4050	4050	4050	0
133	20241216	181500	88149585	4050	4050	4050	4050	0
134	20241216	181400	88149585	4050	4050	4050	4050	0
135	20241216	181300	88149585	4050	4050	4050	4050	0
136	20241216	181200	88149585	4050	4050	4050	4050	0
137	20241216	181100	88149585	4050	4050	4050	4050	0
138	20241216	181000	88149585	4050	4050	4050	4050	0
139	20241216	180900	88149585	4050	4050	4050	4050	0
140	20241216	180800	88149585	4050	4050	4050	4050	0
141	20241216	180700	88149585	4050	4050	4050	4050	0
142	20241216	180600	88149585	4050	4050	4050	4050	0
143	20241216	180500	88149585	4050	4050	4050	4050	0
144	20241216	180400	88149585	4050	4050	4050	4050	0
145	20241216	180300	88149585	4050	4050	4050	4050	0
146	20241216	180200	88149585	4050	4050	4050	4050	0
147	20241216	180100	88149585	4050	4050	4050	4050	0
148	20241216	180000	88149585	4050	4050	4050	4050	0
149	20241216	175900	88149585	4050	4050	4050	4050	0
150	20241216	175800	88149585	4050	4050	4050	4050	0
151	20241216	175700	88149585	4050	4050	4050	4050	0
152	20241216	175600	88149585	4050	4050	4050	4050	146
153	20241216	175500	88149585	4050	4050	4050	4050	0
154	20241216	175400	88149585	4050	4050	4050	4050	0
155	20241216	175300	88149585	4050	4050	4050	4050	0
156	20241216	175200	88149585	4050	4050	4050	4050	0
157	20241216	175100	88149585	4050	4050	4050	4050	0
158	20241216	175000	88149585	4050	4050	4050	4050	0
159	20241216	174900	88149585	4050	4050	4050	4050	0
160	20241216	174800	88149585	4050	4050	4050	4050	0
161	20241216	174700	88149585	4050	4050	4050	4050	0
162	20241216	174600	88149585	4050	4050	4050	4050	0
163	20241216	174500	88149585	4050	4050	4050	4050	0
164	20241216	174400	88149585	4050	4050	4050	4050	0
165	20241216	174300	88149585	4050	4050	4050	4050	0
166	20241216	174200	88149585	4050	4050	4050	4050	0
167	20241216	174100	88149585	4050	4050	4050	4050	0
168	20241216	174000	88149585	4050	4050	4050	4050	0
169	20241216	173900	88149585	4050	4050	4050	4050	0
170	20241216	173800	88149585	4050	4050	4050	4050	0
171	20241216	173700	88149585	4050	4050	4050	4050	0
172	20241216	173600	88149585	4050	4050	4050	4050	0
173	20241216	173500	88149585	4050	4050	4050	4050	0
174	20241216	173400	88149585	4050	4050	4050	4050	0
175	20241216	173300	88149585	4050	4050	4050	4050	0
176	20241216	173200	88149585	4050	4050	4050	4050	0
177	20241216	173100	88149585	4050	4050	4050	4050	0
178	20241216	173000	88149585	4050	4050	4050	4050	0
179	20241216	172900	88149585	4050	4050	4050	4050	0
180	20241216	172800	88149585	4050	4050	4050	4050	0
181	20241216	172700	88149585	4050	4050	4050	4050	0
182	20241216	172600	88149585	4050	4050	4050	4050	146
183	20241216	172500	88149585	4050	4050	4050	4050	0
184	20241216	172400	88149585	4050	4050	4050	4050	0
185	20241216	172300	88149585	4050	4050	4050	4050	0
186	20241216	172200	88149585	4050	4050	4050	4050	0
187	20241216	172100	88149585	4050	4050	4050	4050	0
188	20241216	172000	88149585	4050	4050	4050	4050	0
189	20241216	171900	88149585	4050	4050	4050	4050	0
190	20241216	171800	88149585	4050	4050	4050	4050	0
191	20241216	171700	88149585	4050	4050	4050	4050	0
192	20241216	171600	88149585	4050	4050	4050	4050	0
193	20241216	171500	88149585	4050	4050	4050	4050	0
194	20241216	171400	88149585	4050	4050	4050	4050	0
195	20241216	171300	88149585	4050	4050	4050	4050	0
196	20241216	171200	88149585	4050	4050	4050	4050	0
197	20241216	171100	88149585	4050	4050	4050	4050	0
198	20241216	171000	88149585	4050	4050	4050	4050	0
199	20241216	170900	88149585	4050	4050	4050	4050	0
200	20241216	170800	88149585	4050	4050	4050	4050	0
201	20241216	170700	88149585	4050	4050	4050	4050	0
202	20241216	170600	88149585	4050	4050	4050	4050	0
203	20241216	170500	88149585	4050	4050	4050	4050	0
204	20241216	170400	88149585	4050	4050	4050	4050	0
205	20241216	170300	88149585	4050	4050	4050	4050	0
206	20241216	170200	88149585	4050	4050	4050	4050	0
207	20241216	170100	88149585	4050	4050	4050	4050	0
208	20241216	170000	88149585	4050	4050	4050	4050	0
209	20241216	165900	88149585	4050	4050	4050	4050	0
210	20241216	165800	88149585	4050	4050	4050	4050	0
211	20241216	165700	88149585	4050	4050	4050	4050	0
212	20241216	165600	88149585	4050	4050	4050	4050	146
213	20241216	165500	88149585	4050	4050	4050	4050	0
214	20241216	165400	88149585	4050	4050	4050	4050	0
215	20241216	165300	88149585	4050	4050	4050	4050	0
216	20241216	165200	88149585	4050	4050	4050	4050	0
217	20241216	165100	88149585	4050	4050	4050	4050	0
218	20241216	165000	88149585	4050	4050	4050	4050	0
219	20241216	164900	88149585	4050	4050	4050	4050	0
220	20241216	164800	88149585	4050	4050	4050	4050	0
221	20241216	164700	88149585	4050	4050	4050	4050	0
222	20241216	164600	88149585	4050	4050	4050	4050	0
223	20241216	164500	88149585	4050	4050	4050	4050	0
224	20241216	164400	88149585	4050	4050	4050	4050	0
225	20241216	164300	88149585	4050	4050	4050	4050	0
226	20241216	164200	88149585	4050	4050	4050	4050	0
227	20241216	164100	88149585	4050	4050	4050	4050	0
228	20241216	164000	88149585	4050	4050	4050	4050	0
229	20241216	163900	88149585	4050	4050	4050	4050	0
230	20241216	163800	88149585	4050	4050	4050	4050	0
231	20241216	163700	88149585	4050	4050	4050	4050	0
232	20241216	163600	88149585	4050	4050	4050	4050	0
233	20241216	163500	88149585	4050	4050	4050	4050	0
234	20241216	163400	88149585	4050	4050	4050	4050	0
235	20241216	163300	88149585	4050	4050	4050	4050	0
236	20241216	163200	88149585	4050	4050	4050	4050	0
237	20241216	163100	88149585	4050	4050	4050	4050	0
238	20241216	163000	88149585	4050	4050	4050	4050	0
239	20241216	162900	88149585	4050	4050	4050	4050	0
240	20241216	162800	88149585	4050	4050	4050	4050	0
241	20241216	162700	88149585	4050	4050	4050	4050	0
242	20241216	162600	88149585	4050	4050	4050	4050	146
243	20241216	162500	88149585	4050	4050	4050	4050	0
244	20241216	162400	88149585	4050	4050	4050	4050	0
245	20241216	162300	88149585	4050	4050	4050	4050	0
246	20241216	162200	88149585	4050	4050	4050	4050	0
247	20241216	162100	88149585	4050	4050	4050	4050	0
248	20241216	162000	88149585	4050	4050	4050	4050	0
249	20241216	161900	88149585	4050	4050	4050	4050	0
250	20241216	161800	88149585	4050	4050	4050	4050	0
251	20241216	161700	88149585	4050	4050	4050	4050	0
252	20241216	161600	88149585	4050	4050	4050	4050	0
253	20241216	161500	88149585	4050	4050	4050	4050	0
254	20241216	161400	88149585	4050	4050	4050	4050	0
255	20241216	161300	88149585	4050	4050	4050	4050	0
256	20241216	161200	88149585	4050	4050	4050	4050	0
257	20241216	161100	88149585	4050	4050	4050	4050	0
258	20241216	161000	88149585	4050	4050	4050	4050	0
259	20241216	160900	88149585	4050	4050	4050	4050	0
260	20241216	160800	88149585	4050	4050	4050	4050	0
261	20241216	160700	88149585	4050	4050	4050	4050	0
262	20241216	160600	88149585	4050	4050	4050	4050	0
263	20241216	160500	88149585	4050	4050	4050	4050	0
264	20241216	160400	88149585	4050	4050	4050	4050	0
265	20241216	160300	88149585	4050	4050	4050	4050	0
266	20241216	160200	88149585	4050	4050	4050	4050	0
267	20241216	160100	88149585	4050	4050	4050	4050	0
268	20241216	160000	88149585	4050	4050	4050	4050	0
269	20241216	155900	88149585	4050	4050	4050	4050	0
270	20241216	155800	88149585	4050	4050	4050	4050	0
271	20241216	155700	88149585	4050	4050	4050	4050	0
272	20241216	155600	88149585	4050	4050	4050	4050	146
273	20241216	155500	88149585	4050	4050	4050	4050	0
274	20241216	155400	88149585	4050	4050	4050	4050	0
275	20241216	155300	88149585	4050	4050	4050	4050	0
276	20241216	155200	88149585	4050	4050	4050	4050	0
277	20241216	155100	88149585	4050	4050	4050	4050	0
278	20241216	155000	88149585	4050	4050	4050	4050	0
279	20241216	154900	88149585	4050	4050	4050	4050	0
280	20241216	154800	88149585	4050	4050	4050	4050	0
281	20241216	154700	88149585	4050	4050	4050	4050	0
282	20241216	154600	88149585	4050	4050	4050	4050	0
283	20241216	154500	88149585	4050	4050	4050	4050	0
284	20241216	154400	88149585	4050	4050	4050	4050	0
285	20241216	154300	88149585	4050	4050	4050	4050	0
286	20241216	154200	88149585	4050	4050	4050	4050	0
287	20241216	154100	88149585	4050	4050	4050	4050	0
288	20241216	154000	88149585	4050	4050	4050	4050	0
289	20241216	153900	88149585	4050	4050	4050	4050	0
290	20241216	153800	88149585	4050	4050	4050	4050	0
291	20241216	153700	88149585	4050	4050	4050	4050	0
292	20241216	153600	88149585	4050	4050	4050	4050	0
293	20241216	153500	88149585	4050	4050	4050	4050	0
294	20241216	153400	88149585	4050	4050	4050	4050	0
295	20241216	153300	88149585	4050	4050	4050	4050	0
296	20241216	153200	88149585	4050	4050	4050	4050	0
297	20241216	153100	88149585	4050	4050	4050	4050	0
298	20241216	153000	88149585	4050	4050	4050	4050	146
299	20241216	152900	87558285	4060	4060	4060	4060	0
300	20241216	152800	87558285	4060	4060	4060	4060	0
301	20241216	152700	87558285	4060	4060	4060	4060	0
302	20241216	152600	87558285	4060	4060	4060	4060	0
303	20241216	152500	87558285	4060	4060	4060	4060	0
304	20241216	152400	87558285	4060	4060	4060	4060	0
305	20241216	152300	87558285	4060	4060	4060	4060	0
306	20241216	152200	87558285	4060	4060	4060	4060	0
307	20241216	152100	87558285	4060	4060	4060	4060	0
308	20241216	152000	87558285	4060	4060	4060	4060	0
309	20241216	151900	87558285	4060	4055	4060	4055	135
310	20241216	151800	87010360	4065	4065	4065	4065	20
311	20241216	151700	86929060	4065	4065	4065	4065	0
312	20241216	151600	86929060	4065	4065	4065	4065	0
313	20241216	151500	86929060	4065	4065	4065	4065	0
314	20241216	151400	86929060	4065	4065	4065	4065	0
315	20241216	151300	86929060	4065	4065	4065	4065	0
316	20241216	151200	86929060	4065	4065	4065	4065	0
317	20241216	151100	86929060	4065	4065	4065	4065	0
318	20241216	151000	86929060	4065	4065	4065	4065	2
319	20241216	150900	86920930	4060	4060	4060	4060	0
320	20241216	150800	86920930	4060	4060	4060	4060	0
321	20241216	150700	86920930	4060	4060	4060	4060	0
322	20241216	150600	86920930	4060	4060	4060	4060	28
323	20241216	150500	86807250	4065	4065	4065	4065	0
324	20241216	150400	86807250	4065	4065	4065	4065	0
325	20241216	150300	86807250	4065	4065	4065	4065	0
326	20241216	150200	86807250	4065	4065	4065	4065	34
327	20241216	150100	86669040	4065	4065	4065	4065	0
328	20241216	150000	86669040	4065	4065	4065	4065	0
329	20241216	145900	86669040	4065	4065	4065	4065	0
330	20241216	145800	86669040	4065	4065	4065	4065	0
331	20241216	145700	86669040	4065	4065	4065	4065	0
332	20241216	145600	86669040	4065	4065	4065	4065	0
333	20241216	145500	86669040	4065	4065	4065	4065	0
334	20241216	145400	86669040	4065	4065	4065	4065	0
335	20241216	145300	86669040	4065	4065	4065	4065	0
336	20241216	145200	86669040	4065	4065	4065	4065	0
337	20241216	145100	86669040	4065	4065	4065	4065	0
338	20241216	145000	86669040	4065	4055	4065	4055	37
339	20241216	144900	86518975	4055	4055	4055	4055	0
340	20241216	144800	86518975	4055	4055	4055	4055	0
341	20241216	144700	86518975	4055	4055	4055	4055	0
342	20241216	144600	86518975	4055	4055	4055	4055	0
343	20241216	144500	86518975	4055	4055	4055	4055	0
344	20241216	144400	86518975	4055	4055	4055	4055	0
345	20241216	144300	86518975	4055	4055	4055	4055	0
346	20241216	144200	86518975	4055	4055	4055	4055	0
347	20241216	144100	86518975	4055	4055	4055	4055	0
348	20241216	144000	86518975	4055	4055	4055	4055	0
349	20241216	143900	86518975	4055	4055	4055	4055	0
350	20241216	143800	86518975	4055	4055	4055	4055	1
351	20241216	143700	86514920	4055	4055	4055	4055	0
352	20241216	143600	86514920	4055	4055	4055	4055	0
353	20241216	143500	86514920	4055	4055	4055	4055	0
354	20241216	143400	86514920	4055	4055	4055	4055	0
355	20241216	143300	86514920	4055	4055	4055	4055	0
356	20241216	143200	86514920	4055	4055	4055	4055	0
357	20241216	143100	86514920	4055	4055	4055	4055	0
358	20241216	143000	86514920	4055	4055	4055	4055	0
359	20241216	142900	86514920	4055	4055	4055	4055	0
360	20241216	142800	86514920	4055	4055	4055	4055	0
361	20241216	142700	86514920	4055	4055	4055	4055	0
362	20241216	142600	86514920	4055	4050	4065	4050	41
363	20241216	142500	86348465	4060	4050	4060	4050	31
364	20241216	142400	86222695	4050	4040	4050	4040	3361
365	20241216	142300	72614390	4040	4040	4040	4040	46
366	20241216	142200	72428550	4040	4040	4040	4040	20
367	20241216	142100	72347750	4040	4040	4040	4040	0
368	20241216	142000	72347750	4040	4040	4040	4040	0
369	20241216	141900	72347750	4040	4040	4040	4040	0
370	20241216	141800	72347750	4040	4040	4040	4040	0
371	20241216	141700	72347750	4040	4040	4040	4040	0
372	20241216	141600	72347750	4040	4040	4040	4040	0
373	20241216	141500	72347750	4040	4040	4040	4040	2
374	20241216	141400	72339670	4045	4040	4045	4035	27
375	20241216	141300	72230625	4040	4055	4060	4040	964
376	20241216	141200	68327015	4070	4070	4070	4070	0
377	20241216	141100	68327015	4070	4070	4070	4070	0
378	20241216	141000	68327015	4070	4070	4070	4070	0
379	20241216	140900	68327015	4070	4070	4070	4070	0
380	20241216	140800	68327015	4070	4070	4070	4070	0
381	20241216	140700	68327015	4070	4070	4070	4070	0
382	20241216	140600	68327015	4070	4070	4070	4070	0
383	20241216	140500	68327015	4070	4070	4070	4070	0
384	20241216	140400	68327015	4070	4070	4070	4070	0
385	20241216	140300	68327015	4070	4070	4070	4070	0
386	20241216	140200	68327015	4070	4070	4070	4070	0
387	20241216	140100	68327015	4070	4070	4070	4070	0
388	20241216	140000	68327015	4070	4070	4070	4070	0
389	20241216	135900	68327015	4070	4070	4070	4070	0
390	20241216	135800	68327015	4070	4070	4070	4070	0
391	20241216	135700	68327015	4070	4065	4070	4065	3
392	20241216	135600	68314815	4060	4060	4060	4060	4
393	20241216	135500	68298575	4060	4060	4060	4060	3
394	20241216	135400	68286395	4060	4060	4060	4060	0
395	20241216	135300	68286395	4060	4060	4060	4060	1
396	20241216	135200	68282335	4060	4060	4060	4060	6
397	20241216	135100	68257975	4060	4060	4060	4060	0
398	20241216	135000	68257975	4060	4060	4060	4060	2
399	20241216	134900	68249855	4055	4055	4055	4055	0
400	20241216	134800	68249855	4055	4055	4055	4055	0
401	20241216	134700	68249855	4055	4055	4055	4055	0
402	20241216	134600	68249855	4055	4055	4055	4055	0
403	20241216	134500	68249855	4055	4060	4060	4055	50
404	20241216	134400	68047050	4065	4065	4065	4065	0
405	20241216	134300	68047050	4065	4065	4065	4065	5
406	20241216	134200	68026725	4065	4065	4065	4065	6
407	20241216	134100	68002335	4065	4065	4065	4065	1
408	20241216	134000	67998270	4065	4065	4065	4065	0
409	20241216	133900	67998270	4065	4065	4065	4065	1
410	20241216	133800	67994205	4070	4070	4070	4070	0
411	20241216	133700	67994205	4070	4065	4070	4065	22
412	20241216	133600	67904765	4060	4060	4060	4060	5
413	20241216	133500	67884465	4065	4065	4065	4065	0
414	20241216	133400	67884465	4065	4060	4065	4060	102
415	20241216	133300	67469840	4065	4065	4065	4065	0
416	20241216	133200	67469840	4065	4065	4065	4065	0
417	20241216	133100	67469840	4065	4060	4065	4060	68
418	20241216	133000	67193530	4060	4060	4060	4060	1
419	20241216	132900	67189470	4060	4060	4060	4060	0
420	20241216	132800	67189470	4060	4060	4060	4060	0
421	20241216	132700	67189470	4060	4060	4060	4060	0
422	20241216	132600	67189470	4060	4060	4060	4060	0
423	20241216	132500	67189470	4060	4060	4060	4060	13
424	20241216	132400	67136690	4060	4060	4060	4060	0
425	20241216	132300	67136690	4060	4060	4060	4060	0
426	20241216	132200	67136690	4060	4060	4060	4060	0
427	20241216	132100	67136690	4060	4060	4060	4060	0
428	20241216	132000	67136690	4060	4060	4060	4060	1
429	20241216	131900	67132630	4060	4060	4060	4060	0
430	20241216	131800	67132630	4060	4060	4060	4060	34
431	20241216	131700	66994590	4060	4060	4060	4060	4
432	20241216	131600	66978350	4060	4060	4060	4060	0
433	20241216	131500	66978350	4060	4060	4060	4060	0
434	20241216	131400	66978350	4060	4060	4060	4060	5
435	20241216	131300	66958050	4060	4060	4060	4060	0
436	20241216	131200	66958050	4060	4060	4060	4060	5
437	20241216	131100	66937750	4060	4060	4060	4060	0
438	20241216	131000	66937750	4060	4060	4060	4060	0
439	20241216	130900	66937750	4060	4060	4060	4060	0
440	20241216	130800	66937750	4060	4060	4060	4060	0
441	20241216	130700	66937750	4060	4060	4060	4060	0
442	20241216	130600	66937750	4060	4060	4060	4060	0
443	20241216	130500	66937750	4060	4060	4060	4060	7
444	20241216	130400	66909330	4065	4065	4065	4065	0
445	20241216	130300	66909330	4065	4060	4065	4060	20
446	20241216	130200	66828035	4070	4070	4070	4070	0
447	20241216	130100	66828035	4070	4060	4070	4060	23
448	20241216	130000	66734540	4060	4060	4060	4060	2
449	20241216	125900	66726420	4060	4060	4060	4060	0
450	20241216	125800	66726420	4060	4060	4060	4060	0
451	20241216	125700	66726420	4060	4060	4060	4060	0
452	20241216	125600	66726420	4060	4060	4060	4060	2
453	20241216	125500	66718300	4060	4060	4060	4060	0
454	20241216	125400	66718300	4060	4060	4060	4060	0
455	20241216	125300	66718300	4060	4060	4060	4060	0
456	20241216	125200	66718300	4060	4060	4060	4060	32
457	20241216	125100	66588380	4055	4055	4055	4055	0
458	20241216	125000	66588380	4055	4055	4055	4055	0
459	20241216	124900	66588380	4055	4055	4055	4055	0
460	20241216	124800	66588380	4055	4055	4060	4055	4
461	20241216	124700	66572155	4055	4050	4055	4050	67
462	20241216	124600	66300475	4055	4055	4055	4055	0
463	20241216	124500	66300475	4055	4050	4055	4050	3
464	20241216	124400	66288315	4050	4050	4050	4050	12
465	20241216	124300	66239715	4050	4050	4050	4050	20
466	20241216	124200	66158715	4045	4045	4045	4045	0
467	20241216	124100	66158715	4045	4045	4045	4045	0
468	20241216	124000	66158715	4045	4045	4045	4045	1
469	20241216	123900	66154670	4040	4040	4040	4040	3
470	20241216	123800	66142550	4040	4040	4040	4040	6
471	20241216	123700	66118310	4040	4040	4040	4040	130
472	20241216	123600	65593110	4040	4050	4050	4040	155
473	20241216	123500	64965605	4055	4065	4065	4055	50
474	20241216	123400	64762565	4065	4065	4065	4065	2
475	20241216	123300	64754435	4065	4065	4065	4065	2
476	20241216	123200	64746305	4060	4060	4060	4060	0
477	20241216	123100	64746305	4060	4060	4060	4060	0
478	20241216	123000	64746305	4060	4060	4060	4060	0
479	20241216	122900	64746305	4060	4060	4060	4060	4
480	20241216	122800	64730065	4060	4060	4060	4060	5
481	20241216	122700	64709765	4060	4060	4060	4060	5
482	20241216	122600	64689465	4060	4060	4060	4060	0
483	20241216	122500	64689465	4060	4060	4060	4060	2
484	20241216	122400	64681345	4060	4060	4060	4060	4
485	20241216	122300	64665105	4060	4060	4065	4060	11
486	20241216	122200	64620425	4060	4060	4060	4060	7
487	20241216	122100	64592005	4060	4060	4060	4060	58
488	20241216	122000	64356525	4055	4055	4055	4055	0
489	20241216	121900	64356525	4055	4055	4055	4055	0
490	20241216	121800	64356525	4055	4055	4055	4055	1
491	20241216	121700	64352470	4055	4055	4055	4055	4
492	20241216	121600	64336250	4055	4055	4055	4055	5
493	20241216	121500	64315975	4055	4055	4055	4055	7
494	20241216	121400	64287590	4055	4055	4055	4055	217
495	20241216	121300	63407655	4055	4055	4055	4055	0
496	20241216	121200	63407655	4055	4055	4055	4055	12
497	20241216	121100	63358995	4055	4055	4055	4055	1
498	20241216	121000	63354940	4055	4055	4055	4055	2
499	20241216	120900	63346830	4050	4050	4050	4050	200
500	20241216	120800	62536830	4050	4050	4050	4050	176
501	20241216	120700	61824030	4050	4050	4050	4050	40
502	20241216	120600	61662030	4055	4055	4055	4055	2
503	20241216	120500	61653920	4055	4055	4055	4055	1
504	20241216	120400	61649865	4055	4055	4055	4055	0
505	20241216	120300	61649865	4055	4060	4060	4055	55
506	20241216	120200	61426815	4065	4065	4065	4065	2
507	20241216	120100	61418685	4065	4065	4065	4065	0
508	20241216	120000	61418685	4065	4065	4065	4065	3
509	20241216	115900	61406490	4060	4065	4065	4060	5
510	20241216	115800	61386180	4065	4065	4065	4065	0
511	20241216	115700	61386180	4065	4065	4065	4065	0
512	20241216	115600	61386180	4065	4065	4065	4065	0
513	20241216	115500	61386180	4065	4060	4065	4060	3
514	20241216	115400	61373990	4065	4065	4065	4065	0
515	20241216	115300	61373990	4065	4065	4065	4065	0
516	20241216	115200	61373990	4065	4065	4065	4065	0
517	20241216	115100	61373990	4065	4065	4065	4065	1
518	20241216	115000	61369925	4065	4065	4065	4065	0
519	20241216	114900	61369925	4065	4065	4065	4065	0
520	20241216	114800	61369925	4065	4065	4065	4065	0
521	20241216	114700	61369925	4065	4065	4065	4065	2
522	20241216	114600	61361795	4060	4060	4060	4060	0
523	20241216	114500	61361795	4060	4060	4060	4060	0
524	20241216	114400	61361795	4060	4060	4060	4060	0
525	20241216	114300	61361795	4060	4060	4060	4060	1
526	20241216	114200	61357735	4060	4060	4060	4060	0
527	20241216	114100	61357735	4060	4060	4070	4060	5
528	20241216	114000	61337420	4060	4060	4060	4060	1
529	20241216	113900	61333360	4055	4065	4065	4055	1250
530	20241216	113800	56263315	4070	4070	4070	4070	0
531	20241216	113700	56263315	4070	4070	4070	4070	4
532	20241216	113600	56247035	4070	4065	4070	4065	13
533	20241216	113500	56194140	4065	4065	4065	4065	5
534	20241216	113400	56173815	4065	4065	4065	4065	4
535	20241216	113300	56157555	4070	4065	4070	4065	2
536	20241216	113200	56149420	4060	4060	4060	4060	1
537	20241216	113100	56145360	4060	4060	4060	4060	0
538	20241216	113000	56145360	4060	4060	4060	4060	1
539	20241216	112900	56141300	4070	4055	4070	4055	5
540	20241216	112800	56120990	4055	4055	4060	4055	1040
541	20241216	112700	51898605	4060	4060	4060	4060	0
542	20241216	112600	51898605	4060	4080	4080	4060	573
543	20241216	112500	49567765	4080	4080	4080	4080	392
544	20241216	112400	47968405	4080	4080	4080	4080	2
545	20241216	112300	47960245	4080	4095	4095	4075	1690
546	20241216	112200	41062780	4105	4105	4105	4105	5
547	20241216	112100	41042255	4095	4110	4110	4095	557
548	20241216	112000	38761230	4110	4110	4110	4110	0
549	20241216	111900	38761230	4110	4110	4110	4110	0
550	20241216	111800	38761230	4110	4110	4110	4110	0
551	20241216	111700	38761230	4110	4110	4110	4110	0
552	20241216	111600	38761230	4110	4115	4115	4100	411
553	20241216	111500	37075695	4115	4115	4115	4115	0
554	20241216	111400	37075695	4115	4115	4115	4115	1
555	20241216	111300	37071580	4115	4115	4115	4115	2
556	20241216	111200	37063350	4115	4115	4115	4115	9
557	20241216	111100	37026315	4115	4115	4115	4115	0
558	20241216	111000	37026315	4115	4115	4115	4115	0
559	20241216	110900	37026315	4115	4115	4115	4115	2
560	20241216	110800	37018085	4115	4115	4115	4115	8
561	20241216	110700	36985165	4115	4115	4115	4115	0
562	20241216	110600	36985165	4115	4115	4115	4115	0
563	20241216	110500	36985165	4115	4115	4115	4115	2
564	20241216	110400	36976935	4115	4115	4115	4115	0
565	20241216	110300	36976935	4115	4115	4115	4115	0
566	20241216	110200	36976935	4115	4115	4115	4115	0
567	20241216	110100	36976935	4115	4115	4115	4115	1
568	20241216	110000	36972820	4110	4110	4110	4110	0
569	20241216	105900	36972820	4110	4110	4110	4110	2
570	20241216	105800	36964600	4115	4115	4115	4115	2
571	20241216	105700	36956370	4115	4115	4115	4115	0
572	20241216	105600	36956370	4115	4115	4115	4115	0
573	20241216	105500	36956370	4115	4115	4115	4115	0
574	20241216	105400	36956370	4115	4115	4115	4115	2
575	20241216	105300	36948140	4115	4115	4115	4115	0
576	20241216	105200	36948140	4115	4115	4115	4115	0
577	20241216	105100	36948140	4115	4115	4115	4115	2
578	20241216	105000	36939910	4115	4110	4115	4110	25
579	20241216	104900	36837155	4115	4115	4115	4115	0
580	20241216	104800	36837155	4115	4115	4115	4115	0
581	20241216	104700	36837155	4115	4115	4115	4115	10
582	20241216	104600	36796005	4115	4110	4115	4110	10
583	20241216	104500	36754895	4115	4115	4115	4115	150
584	20241216	104400	36137645	4115	4115	4115	4115	50
585	20241216	104300	35931895	4110	4115	4115	4110	21
586	20241216	104200	35845580	4115	4115	4115	4115	2
587	20241216	104100	35837350	4115	4115	4115	4115	0
588	20241216	104000	35837350	4115	4115	4115	4115	0
589	20241216	103900	35837350	4115	4115	4115	4115	101
590	20241216	103800	35421735	4115	4115	4115	4115	0
591	20241216	103700	35421735	4115	4115	4115	4115	0
592	20241216	103600	35421735	4115	4115	4115	4115	0
593	20241216	103500	35421735	4115	4115	4115	4115	2
594	20241216	103400	35413505	4115	4115	4115	4115	0
595	20241216	103300	35413505	4115	4115	4115	4115	1
596	20241216	103200	35409390	4115	4115	4115	4115	0
597	20241216	103100	35409390	4115	4115	4115	4115	2
598	20241216	103000	35401160	4110	4110	4110	4110	5
599	20241216	102900	35380610	4110	4110	4110	4110	121
600	20241216	102800	34883300	4110	4110	4110	4110	3
601	20241216	102700	34870970	4110	4110	4110	4110	1
602	20241216	102600	34866860	4105	4105	4105	4105	0
603	20241216	102500	34866860	4105	4105	4105	4105	10
604	20241216	102400	34825810	4110	4110	4110	4110	0
605	20241216	102300	34825810	4110	4110	4110	4110	2
606	20241216	102200	34817590	4105	4105	4105	4105	2
607	20241216	102100	34809380	4105	4105	4105	4105	1
608	20241216	102000	34805275	4110	4110	4110	4110	2
609	20241216	101900	34797055	4105	4105	4105	4105	17
610	20241216	101800	34727270	4105	4105	4105	4105	0
611	20241216	101700	34727270	4105	4105	4105	4105	0
612	20241216	101600	34727270	4105	4105	4105	4105	40
613	20241216	101500	34563070	4105	4105	4105	4105	0
614	20241216	101400	34563070	4105	4105	4105	4105	10
615	20241216	101300	34522020	4095	4095	4095	4095	0
616	20241216	101200	34522020	4095	4095	4095	4095	0
617	20241216	101100	34522020	4095	4095	4095	4095	72
618	20241216	101000	34227180	4090	4090	4090	4090	0
619	20241216	100900	34227180	4090	4090	4090	4090	0
620	20241216	100800	34227180	4090	4090	4090	4090	535
621	20241216	100700	32039030	4090	4090	4090	4090	0
622	20241216	100600	32039030	4090	4090	4090	4090	10
623	20241216	100500	31998130	4080	4085	4085	4080	513
624	20241216	100400	29905080	4090	4090	4090	4090	1
625	20241216	100300	29900990	4090	4090	4090	4075	1458
626	20241216	100200	23955585	4090	4105	4105	4090	2000
627	20241216	100100	15771695	4110	4110	4110	4110	0
628	20241216	100000	15771695	4110	4110	4110	4110	0
629	20241216	095900	15771695	4110	4110	4110	4100	313
630	20241216	095800	14487885	4105	4105	4105	4105	0
631	20241216	095700	14487885	4105	4105	4105	4105	0
632	20241216	095600	14487885	4105	4105	4105	4105	0
633	20241216	095500	14487885	4105	4105	4105	4105	0
634	20241216	095400	14487885	4105	4105	4105	4105	0
635	20241216	095300	14487885	4105	4105	4105	4105	94
636	20241216	095200	14102015	4105	4110	4115	4105	124
637	20241216	095100	13592960	4105	4110	4110	4105	2
638	20241216	095000	13584745	4115	4115	4115	4115	0
639	20241216	094900	13584745	4115	4115	4115	4115	102
640	20241216	094800	13165015	4115	4115	4115	4115	6
641	20241216	094700	13140325	4125	4125	4125	4125	10
642	20241216	094600	13099075	4120	4120	4120	4120	101
643	20241216	094500	12682955	4120	4120	4120	4120	2
644	20241216	094400	12674715	4120	4120	4120	4120	0
645	20241216	094300	12674715	4120	4120	4120	4120	0
646	20241216	094200	12674715	4120	4120	4120	4120	4
647	20241216	094100	12658235	4115	4115	4115	4115	13
648	20241216	094000	12604740	4115	4115	4115	4115	1
649	20241216	093900	12600625	4110	4110	4110	4110	0
650	20241216	093800	12600625	4110	4110	4110	4110	222
651	20241216	093700	11688205	4110	4110	4110	4110	1
652	20241216	093600	11684095	4110	4110	4110	4110	0
653	20241216	093500	11684095	4110	4110	4110	4110	1
654	20241216	093400	11679985	4110	4110	4110	4110	2
655	20241216	093300	11671765	4110	4110	4110	4110	2
656	20241216	093200	11663545	4110	4110	4110	4110	1
657	20241216	093100	11659435	4110	4115	4115	4110	32
658	20241216	093000	11527765	4115	4110	4115	4110	202
659	20241216	092900	10697365	4105	4105	4105	4105	0
660	20241216	092800	10697365	4105	4105	4105	4105	0
661	20241216	092700	10697365	4105	4105	4105	4105	135
662	20241216	092600	10143190	4110	4110	4110	4110	229
663	20241216	092500	9202000	4110	4110	4110	4110	10
664	20241216	092400	9160900	4105	4105	4105	4105	380
665	20241216	092300	7601000	4105	4105	4105	4105	2
666	20241216	092200	7592790	4100	4100	4100	4100	50
667	20241216	092100	7387790	4105	4105	4105	4105	14
668	20241216	092000	7330320	4105	4105	4105	4105	0
669	20241216	091900	7330320	4105	4100	4105	4100	10
670	20241216	091800	7289310	4100	4105	4105	4100	21
671	20241216	091700	7203145	4100	4100	4100	4100	4
672	20241216	091600	7186745	4105	4105	4105	4105	0
673	20241216	091500	7186745	4105	4105	4105	4105	2
674	20241216	091400	7178535	4105	4105	4105	4105	0
675	20241216	091300	7178535	4105	4105	4105	4105	0
676	20241216	091200	7178535	4105	4105	4105	4105	0
677	20241216	091100	7178535	4105	4100	4105	4100	30
678	20241216	091000	7055485	4100	4100	4100	4100	240
679	20241216	090900	6071485	4110	4100	4110	4100	15
680	20241216	090800	6009855	4100	4100	4110	4100	475
681	20241216	090700	4062335	4095	4095	4095	4095	121
682	20241216	090600	3566840	4090	4090	4090	4090	46
683	20241216	090500	3378700	4090	4085	4090	4085	215
684	20241216	090400	2500405	4065	4065	4065	4065	600
685	20241216	090300	61405	4090	4090	4090	4090	3
686	20241216	090200	49135	4090	4095	4095	4090	2
687	20241216	090100	40950	4095	4095	4095	4095	0
688	20241216	090000	40950	4095	4095	4095	4095	10