KissMeData/120030/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	201900	49093700	93900	93900	93900	93900	3
3	20241216	201800	49093700	93900	93900	93900	93900	0
4	20241216	201700	49093700	93900	93900	93900	93900	0
5	20241216	201600	49093700	93900	93900	93900	93900	0
6	20241216	201500	49093700	93900	93900	93900	93900	0
7	20241216	201400	49093700	93900	93900	93900	93900	0
8	20241216	201300	49093700	93900	93900	93900	93900	0
9	20241216	201200	49093700	93900	93900	93900	93900	0
10	20241216	201100	49093700	93900	93900	93900	93900	0
11	20241216	201000	49093700	93900	93900	93900	93900	0
12	20241216	200900	49093700	93900	93900	93900	93900	0
13	20241216	200800	49093700	93900	93900	93900	93900	0
14	20241216	200700	49093700	93900	93900	93900	93900	0
15	20241216	200600	49093700	93900	93900	93900	93900	0
16	20241216	200500	49093700	93900	93900	93900	93900	0
17	20241216	200400	49093700	93900	93900	93900	93900	0
18	20241216	200300	49093700	93900	93900	93900	93900	0
19	20241216	200200	49093700	93900	93900	93900	93900	0
20	20241216	200100	49093700	93900	93900	93900	93900	0
21	20241216	200000	49093700	93900	93900	93900	93900	0
22	20241216	195900	49093700	93900	93900	93900	93900	0
23	20241216	195800	49093700	93900	93900	93900	93900	0
24	20241216	195700	49093700	93900	93900	93900	93900	0
25	20241216	195600	49093700	93900	93900	93900	93900	0
26	20241216	195500	49093700	93900	93900	93900	93900	0
27	20241216	195400	49093700	93900	93900	93900	93900	0
28	20241216	195300	49093700	93900	93900	93900	93900	0
29	20241216	195200	49093700	93900	93900	93900	93900	0
30	20241216	195100	49093700	93900	93900	93900	93900	0
31	20241216	195000	49093700	93900	93900	93900	93900	0
32	20241216	194900	49093700	93900	93900	93900	93900	3
33	20241216	194800	49093700	93900	93900	93900	93900	0
34	20241216	194700	49093700	93900	93900	93900	93900	0
35	20241216	194600	49093700	93900	93900	93900	93900	0
36	20241216	194500	49093700	93900	93900	93900	93900	0
37	20241216	194400	49093700	93900	93900	93900	93900	0
38	20241216	194300	49093700	93900	93900	93900	93900	0
39	20241216	194200	49093700	93900	93900	93900	93900	0
40	20241216	194100	49093700	93900	93900	93900	93900	0
41	20241216	194000	49093700	93900	93900	93900	93900	0
42	20241216	193900	49093700	93900	93900	93900	93900	0
43	20241216	193800	49093700	93900	93900	93900	93900	0
44	20241216	193700	49093700	93900	93900	93900	93900	0
45	20241216	193600	49093700	93900	93900	93900	93900	0
46	20241216	193500	49093700	93900	93900	93900	93900	0
47	20241216	193400	49093700	93900	93900	93900	93900	0
48	20241216	193300	49093700	93900	93900	93900	93900	0
49	20241216	193200	49093700	93900	93900	93900	93900	0
50	20241216	193100	49093700	93900	93900	93900	93900	0
51	20241216	193000	49093700	93900	93900	93900	93900	0
52	20241216	192900	49093700	93900	93900	93900	93900	0
53	20241216	192800	49093700	93900	93900	93900	93900	0
54	20241216	192700	49093700	93900	93900	93900	93900	0
55	20241216	192600	49093700	93900	93900	93900	93900	0
56	20241216	192500	49093700	93900	93900	93900	93900	0
57	20241216	192400	49093700	93900	93900	93900	93900	0
58	20241216	192300	49093700	93900	93900	93900	93900	0
59	20241216	192200	49093700	93900	93900	93900	93900	0
60	20241216	192100	49093700	93900	93900	93900	93900	0
61	20241216	192000	49093700	93900	93900	93900	93900	0
62	20241216	191900	49093700	93900	93900	93900	93900	3
63	20241216	191800	49093700	93900	93900	93900	93900	0
64	20241216	191700	49093700	93900	93900	93900	93900	0
65	20241216	191600	49093700	93900	93900	93900	93900	0
66	20241216	191500	49093700	93900	93900	93900	93900	0
67	20241216	191400	49093700	93900	93900	93900	93900	0
68	20241216	191300	49093700	93900	93900	93900	93900	0
69	20241216	191200	49093700	93900	93900	93900	93900	0
70	20241216	191100	49093700	93900	93900	93900	93900	0
71	20241216	191000	49093700	93900	93900	93900	93900	0
72	20241216	190900	49093700	93900	93900	93900	93900	0
73	20241216	190800	49093700	93900	93900	93900	93900	0
74	20241216	190700	49093700	93900	93900	93900	93900	0
75	20241216	190600	49093700	93900	93900	93900	93900	0
76	20241216	190500	49093700	93900	93900	93900	93900	0
77	20241216	190400	49093700	93900	93900	93900	93900	0
78	20241216	190300	49093700	93900	93900	93900	93900	0
79	20241216	190200	49093700	93900	93900	93900	93900	0
80	20241216	190100	49093700	93900	93900	93900	93900	0
81	20241216	190000	49093700	93900	93900	93900	93900	0
82	20241216	185900	49093700	93900	93900	93900	93900	0
83	20241216	185800	49093700	93900	93900	93900	93900	0
84	20241216	185700	49093700	93900	93900	93900	93900	0
85	20241216	185600	49093700	93900	93900	93900	93900	0
86	20241216	185500	49093700	93900	93900	93900	93900	0
87	20241216	185400	49093700	93900	93900	93900	93900	0
88	20241216	185300	49093700	93900	93900	93900	93900	0
89	20241216	185200	49093700	93900	93900	93900	93900	0
90	20241216	185100	49093700	93900	93900	93900	93900	0
91	20241216	185000	49093700	93900	93900	93900	93900	0
92	20241216	184900	49093700	93900	93900	93900	93900	3
93	20241216	184800	49093700	93900	93900	93900	93900	0
94	20241216	184700	49093700	93900	93900	93900	93900	0
95	20241216	184600	49093700	93900	93900	93900	93900	0
96	20241216	184500	49093700	93900	93900	93900	93900	0
97	20241216	184400	49093700	93900	93900	93900	93900	0
98	20241216	184300	49093700	93900	93900	93900	93900	0
99	20241216	184200	49093700	93900	93900	93900	93900	0
100	20241216	184100	49093700	93900	93900	93900	93900	0
101	20241216	184000	49093700	93900	93900	93900	93900	0
102	20241216	183900	49093700	93900	93900	93900	93900	0
103	20241216	183800	49093700	93900	93900	93900	93900	0
104	20241216	183700	49093700	93900	93900	93900	93900	0
105	20241216	183600	49093700	93900	93900	93900	93900	0
106	20241216	183500	49093700	93900	93900	93900	93900	0
107	20241216	183400	49093700	93900	93900	93900	93900	0
108	20241216	183300	49093700	93900	93900	93900	93900	0
109	20241216	183200	49093700	93900	93900	93900	93900	0
110	20241216	183100	49093700	93900	93900	93900	93900	0
111	20241216	183000	49093700	93900	93900	93900	93900	0
112	20241216	182900	49093700	93900	93900	93900	93900	0
113	20241216	182800	49093700	93900	93900	93900	93900	0
114	20241216	182700	49093700	93900	93900	93900	93900	0
115	20241216	182600	49093700	93900	93900	93900	93900	0
116	20241216	182500	49093700	93900	93900	93900	93900	0
117	20241216	182400	49093700	93900	93900	93900	93900	0
118	20241216	182300	49093700	93900	93900	93900	93900	0
119	20241216	182200	49093700	93900	93900	93900	93900	0
120	20241216	182100	49093700	93900	93900	93900	93900	0
121	20241216	182000	49093700	93900	93900	93900	93900	0
122	20241216	181900	49093700	93900	93900	93900	93900	3
123	20241216	181800	49093700	93900	93900	93900	93900	0
124	20241216	181700	49093700	93900	93900	93900	93900	0
125	20241216	181600	49093700	93900	93900	93900	93900	0
126	20241216	181500	49093700	93900	93900	93900	93900	0
127	20241216	181400	49093700	93900	93900	93900	93900	0
128	20241216	181300	49093700	93900	93900	93900	93900	0
129	20241216	181200	49093700	93900	93900	93900	93900	0
130	20241216	181100	49093700	93900	93900	93900	93900	0
131	20241216	181000	49093700	93900	93900	93900	93900	0
132	20241216	180900	49093700	93900	93900	93900	93900	0
133	20241216	180800	49093700	93900	93900	93900	93900	0
134	20241216	180700	49093700	93900	93900	93900	93900	0
135	20241216	180600	49093700	93900	93900	93900	93900	0
136	20241216	180500	49093700	93900	93900	93900	93900	0
137	20241216	180400	49093700	93900	93900	93900	93900	0
138	20241216	180300	49093700	93900	93900	93900	93900	0
139	20241216	180200	49093700	93900	93900	93900	93900	0
140	20241216	180100	49093700	93900	93900	93900	93900	0
141	20241216	180000	49093700	93900	93900	93900	93900	0
142	20241216	175900	49093700	93900	93900	93900	93900	0
143	20241216	175800	49093700	93900	93900	93900	93900	0
144	20241216	175700	49093700	93900	93900	93900	93900	0
145	20241216	175600	49093700	93900	93900	93900	93900	0
146	20241216	175500	49093700	93900	93900	93900	93900	0
147	20241216	175400	49093700	93900	93900	93900	93900	0
148	20241216	175300	49093700	93900	93900	93900	93900	0
149	20241216	175200	49093700	93900	93900	93900	93900	0
150	20241216	175100	49093700	93900	93900	93900	93900	0
151	20241216	175000	49093700	93900	93900	93900	93900	0
152	20241216	174900	49093700	93900	93900	93900	93900	3
153	20241216	174800	49093700	93900	93900	93900	93900	0
154	20241216	174700	49093700	93900	93900	93900	93900	0
155	20241216	174600	49093700	93900	93900	93900	93900	0
156	20241216	174500	49093700	93900	93900	93900	93900	0
157	20241216	174400	49093700	93900	93900	93900	93900	0
158	20241216	174300	49093700	93900	93900	93900	93900	0
159	20241216	174200	49093700	93900	93900	93900	93900	0
160	20241216	174100	49093700	93900	93900	93900	93900	0
161	20241216	174000	49093700	93900	93900	93900	93900	0
162	20241216	173900	49093700	93900	93900	93900	93900	0
163	20241216	173800	49093700	93900	93900	93900	93900	0
164	20241216	173700	49093700	93900	93900	93900	93900	0
165	20241216	173600	49093700	93900	93900	93900	93900	0
166	20241216	173500	49093700	93900	93900	93900	93900	0
167	20241216	173400	49093700	93900	93900	93900	93900	0
168	20241216	173300	49093700	93900	93900	93900	93900	0
169	20241216	173200	49093700	93900	93900	93900	93900	0
170	20241216	173100	49093700	93900	93900	93900	93900	0
171	20241216	173000	49093700	93900	93900	93900	93900	0
172	20241216	172900	49093700	93900	93900	93900	93900	0
173	20241216	172800	49093700	93900	93900	93900	93900	0
174	20241216	172700	49093700	93900	93900	93900	93900	0
175	20241216	172600	49093700	93900	93900	93900	93900	0
176	20241216	172500	49093700	93900	93900	93900	93900	0
177	20241216	172400	49093700	93900	93900	93900	93900	0
178	20241216	172300	49093700	93900	93900	93900	93900	0
179	20241216	172200	49093700	93900	93900	93900	93900	0
180	20241216	172100	49093700	93900	93900	93900	93900	0
181	20241216	172000	49093700	93900	93900	93900	93900	0
182	20241216	171900	49093700	93900	93900	93900	93900	3
183	20241216	171800	49093700	93900	93900	93900	93900	0
184	20241216	171700	49093700	93900	93900	93900	93900	0
185	20241216	171600	49093700	93900	93900	93900	93900	0
186	20241216	171500	49093700	93900	93900	93900	93900	0
187	20241216	171400	49093700	93900	93900	93900	93900	0
188	20241216	171300	49093700	93900	93900	93900	93900	0
189	20241216	171200	49093700	93900	93900	93900	93900	0
190	20241216	171100	49093700	93900	93900	93900	93900	0
191	20241216	171000	49093700	93900	93900	93900	93900	0
192	20241216	170900	49093700	93900	93900	93900	93900	0
193	20241216	170800	49093700	93900	93900	93900	93900	0
194	20241216	170700	49093700	93900	93900	93900	93900	0
195	20241216	170600	49093700	93900	93900	93900	93900	0
196	20241216	170500	49093700	93900	93900	93900	93900	0
197	20241216	170400	49093700	93900	93900	93900	93900	0
198	20241216	170300	49093700	93900	93900	93900	93900	0
199	20241216	170200	49093700	93900	93900	93900	93900	0
200	20241216	170100	49093700	93900	93900	93900	93900	0
201	20241216	170000	49093700	93900	93900	93900	93900	0
202	20241216	165900	49093700	93900	93900	93900	93900	0
203	20241216	165800	49093700	93900	93900	93900	93900	0
204	20241216	165700	49093700	93900	93900	93900	93900	0
205	20241216	165600	49093700	93900	93900	93900	93900	0
206	20241216	165500	49093700	93900	93900	93900	93900	0
207	20241216	165400	49093700	93900	93900	93900	93900	0
208	20241216	165300	49093700	93900	93900	93900	93900	0
209	20241216	165200	49093700	93900	93900	93900	93900	0
210	20241216	165100	49093700	93900	93900	93900	93900	0
211	20241216	165000	49093700	93900	93900	93900	93900	0
212	20241216	164900	49093700	93900	93900	93900	93900	3
213	20241216	164800	49093700	93900	93900	93900	93900	0
214	20241216	164700	49093700	93900	93900	93900	93900	0
215	20241216	164600	49093700	93900	93900	93900	93900	0
216	20241216	164500	49093700	93900	93900	93900	93900	0
217	20241216	164400	49093700	93900	93900	93900	93900	0
218	20241216	164300	49093700	93900	93900	93900	93900	0
219	20241216	164200	49093700	93900	93900	93900	93900	0
220	20241216	164100	49093700	93900	93900	93900	93900	0
221	20241216	164000	49093700	93900	93900	93900	93900	0
222	20241216	163900	49093700	93900	93900	93900	93900	0
223	20241216	163800	49093700	93900	93900	93900	93900	0
224	20241216	163700	49093700	93900	93900	93900	93900	0
225	20241216	163600	49093700	93900	93900	93900	93900	0
226	20241216	163500	49093700	93900	93900	93900	93900	0
227	20241216	163400	49093700	93900	93900	93900	93900	0
228	20241216	163300	49093700	93900	93900	93900	93900	0
229	20241216	163200	49093700	93900	93900	93900	93900	0
230	20241216	163100	49093700	93900	93900	93900	93900	0
231	20241216	163000	49093700	93900	93900	93900	93900	0
232	20241216	162900	49093700	93900	93900	93900	93900	0
233	20241216	162800	49093700	93900	93900	93900	93900	0
234	20241216	162700	49093700	93900	93900	93900	93900	0
235	20241216	162600	49093700	93900	93900	93900	93900	0
236	20241216	162500	49093700	93900	93900	93900	93900	0
237	20241216	162400	49093700	93900	93900	93900	93900	0
238	20241216	162300	49093700	93900	93900	93900	93900	0
239	20241216	162200	49093700	93900	93900	93900	93900	0
240	20241216	162100	49093700	93900	93900	93900	93900	0
241	20241216	162000	49093700	93900	93900	93900	93900	0
242	20241216	161900	49093700	93900	93900	93900	93900	3
243	20241216	161800	49093700	93900	93900	93900	93900	0
244	20241216	161700	49093700	93900	93900	93900	93900	0
245	20241216	161600	49093700	93900	93900	93900	93900	0
246	20241216	161500	49093700	93900	93900	93900	93900	0
247	20241216	161400	49093700	93900	93900	93900	93900	0
248	20241216	161300	49093700	93900	93900	93900	93900	0
249	20241216	161200	49093700	93900	93900	93900	93900	0
250	20241216	161100	49093700	93900	93900	93900	93900	0
251	20241216	161000	49093700	93900	93900	93900	93900	0
252	20241216	160900	49093700	93900	93900	93900	93900	0
253	20241216	160800	49093700	93900	93900	93900	93900	0
254	20241216	160700	49093700	93900	93900	93900	93900	0
255	20241216	160600	49093700	93900	93900	93900	93900	0
256	20241216	160500	49093700	93900	93900	93900	93900	0
257	20241216	160400	49093700	93900	93900	93900	93900	0
258	20241216	160300	49093700	93900	93900	93900	93900	0
259	20241216	160200	49093700	93900	93900	93900	93900	0
260	20241216	160100	49093700	93900	93900	93900	93900	0
261	20241216	160000	49093700	93900	93900	93900	93900	0
262	20241216	155900	49093700	93900	93900	93900	93900	0
263	20241216	155800	49093700	93900	93900	93900	93900	0
264	20241216	155700	49093700	93900	93900	93900	93900	0
265	20241216	155600	49093700	93900	93900	93900	93900	0
266	20241216	155500	49093700	93900	93900	93900	93900	0
267	20241216	155400	49093700	93900	93900	93900	93900	0
268	20241216	155300	49093700	93900	93900	93900	93900	0
269	20241216	155200	49093700	93900	93900	93900	93900	0
270	20241216	155100	49093700	93900	93900	93900	93900	0
271	20241216	155000	49093700	93900	93900	93900	93900	0
272	20241216	154900	49093700	93900	93900	93900	93900	3
273	20241216	154800	49093700	93900	93900	93900	93900	0
274	20241216	154700	49093700	93900	93900	93900	93900	0
275	20241216	154600	49093700	93900	93900	93900	93900	0
276	20241216	154500	49093700	93900	93900	93900	93900	0
277	20241216	154400	49093700	93900	93900	93900	93900	0
278	20241216	154300	49093700	93900	93900	93900	93900	0
279	20241216	154200	49093700	93900	93900	93900	93900	0
280	20241216	154100	49093700	93900	93900	93900	93900	0
281	20241216	154000	49093700	93900	93900	93900	93900	0
282	20241216	153900	49093700	93900	93900	93900	93900	0
283	20241216	153800	49093700	93900	93900	93900	93900	0
284	20241216	153700	49093700	93900	93900	93900	93900	0
285	20241216	153600	49093700	93900	93900	93900	93900	0
286	20241216	153500	49093700	93900	93900	93900	93900	0
287	20241216	153400	49093700	93900	93900	93900	93900	0
288	20241216	153300	49093700	93900	93900	93900	93900	0
289	20241216	153200	49093700	93900	93900	93900	93900	0
290	20241216	153100	49093700	93900	93900	93900	93900	0
291	20241216	153000	49093700	93900	93900	93900	93900	3
292	20241216	152900	48812000	93900	93900	93900	93900	0
293	20241216	152800	48812000	93900	93900	93900	93900	0
294	20241216	152700	48812000	93900	93900	93900	93900	0
295	20241216	152600	48812000	93900	93900	93900	93900	0
296	20241216	152500	48812000	93900	93900	93900	93900	0
297	20241216	152400	48812000	93900	93900	93900	93900	0
298	20241216	152300	48812000	93900	93900	93900	93900	0
299	20241216	152200	48812000	93900	93900	93900	93900	0
300	20241216	152100	48812000	93900	93900	93900	93900	0
301	20241216	152000	48812000	93900	93900	93900	93900	0
302	20241216	151900	48812000	93900	93900	93900	93900	0
303	20241216	151800	48812000	93900	93900	93900	93900	0
304	20241216	151700	48812000	93900	93900	93900	93900	0
305	20241216	151600	48812000	93900	93900	93900	93900	0
306	20241216	151500	48812000	93900	93900	93900	93900	0
307	20241216	151400	48812000	93900	93900	93900	93900	0
308	20241216	151300	48812000	93900	93900	93900	93900	1
309	20241216	151200	48718100	93900	93900	93900	93900	0
310	20241216	151100	48718100	93900	93900	93900	93900	0
311	20241216	151000	48718100	93900	93900	93900	93900	1
312	20241216	150900	48624200	94100	94100	94100	94100	0
313	20241216	150800	48624200	94100	94100	94100	94100	0
314	20241216	150700	48624200	94100	94100	94100	94100	0
315	20241216	150600	48624200	94100	94100	94100	94100	0
316	20241216	150500	48624200	94100	94100	94100	94100	0
317	20241216	150400	48624200	94100	94100	94100	94100	0
318	20241216	150300	48624200	94100	94100	94100	94100	0
319	20241216	150200	48624200	94100	94100	94100	94100	2
320	20241216	150100	48436000	94100	94100	94100	94100	0
321	20241216	150000	48436000	94100	94100	94100	94100	0
322	20241216	145900	48436000	94100	94100	94100	94100	0
323	20241216	145800	48436000	94100	94100	94100	94100	0
324	20241216	145700	48436000	94100	94100	94100	94100	0
325	20241216	145600	48436000	94100	94100	94100	94100	0
326	20241216	145500	48436000	94100	94100	94100	94100	0
327	20241216	145400	48436000	94100	94100	94100	94100	0
328	20241216	145300	48436000	94100	94100	94100	94100	0
329	20241216	145200	48436000	94100	94100	94100	94100	0
330	20241216	145100	48436000	94100	94100	94100	94100	0
331	20241216	145000	48436000	94100	94100	94100	94100	2
332	20241216	144900	48247800	94000	94000	94000	94000	0
333	20241216	144800	48247800	94000	94000	94000	94000	0
334	20241216	144700	48247800	94000	94000	94000	94000	0
335	20241216	144600	48247800	94000	94000	94000	94000	0
336	20241216	144500	48247800	94000	94000	94000	94000	0
337	20241216	144400	48247800	94000	94000	94000	94000	0
338	20241216	144300	48247800	94000	94000	94000	94000	0
339	20241216	144200	48247800	94000	94000	94000	94000	0
340	20241216	144100	48247800	94000	94000	94000	94000	0
341	20241216	144000	48247800	94000	94000	94000	94000	0
342	20241216	143900	48247800	94000	94000	94000	94000	0
343	20241216	143800	48247800	94000	94000	94000	94000	0
344	20241216	143700	48247800	94000	94000	94000	94000	0
345	20241216	143600	48247800	94000	94000	94000	94000	0
346	20241216	143500	48247800	94000	94000	94000	94000	0
347	20241216	143400	48247800	94000	94000	94000	94000	10
348	20241216	143300	47307800	94000	94000	94000	94000	3
349	20241216	143200	47025800	94000	94000	94000	94000	2
350	20241216	143100	46837800	94100	94100	94100	94100	1
351	20241216	143000	46743700	94100	94100	94100	94100	0
352	20241216	142900	46743700	94100	94100	94100	94100	1
353	20241216	142800	46649600	94100	94100	94100	94100	1
354	20241216	142700	46555500	94100	94100	94100	94100	1
355	20241216	142600	46461400	94100	94100	94100	94100	1
356	20241216	142500	46367300	94100	94100	94100	94100	1
357	20241216	142400	46273200	94100	94100	94100	94100	0
358	20241216	142300	46273200	94100	94100	94100	94100	1
359	20241216	142200	46179100	94100	94100	94100	94100	1
360	20241216	142100	46085000	94100	94100	94100	94100	1
361	20241216	142000	45990900	94100	94100	94100	94100	1
362	20241216	141900	45896800	94100	94100	94100	94100	1
363	20241216	141800	45802700	94100	94100	94100	94100	1
364	20241216	141700	45708600	94100	94100	94100	94100	0
365	20241216	141600	45708600	94100	94100	94100	94100	1
366	20241216	141500	45614500	94100	94100	94100	94100	1
367	20241216	141400	45520400	94100	94100	94100	94100	1
368	20241216	141300	45426300	94100	94100	94100	94100	1
369	20241216	141200	45332200	94100	94100	94100	94100	1
370	20241216	141100	45238100	94100	94100	94100	94100	0
371	20241216	141000	45238100	94100	94100	94100	94100	1
372	20241216	140900	45144000	94100	94100	94100	94100	1
373	20241216	140800	45049900	94100	94100	94100	94100	1
374	20241216	140700	44955800	94100	94100	94100	94100	1
375	20241216	140600	44861700	94100	94100	94100	94100	1
376	20241216	140500	44767600	94100	94100	94100	94100	1
377	20241216	140400	44673500	94100	94100	94100	94100	0
378	20241216	140300	44673500	94100	94100	94100	94100	1
379	20241216	140200	44579400	94100	94100	94100	94100	1
380	20241216	140100	44485300	94100	94100	94100	94100	1
381	20241216	140000	44391200	94100	94100	94100	94100	1
382	20241216	135900	44297100	94100	94100	94100	94100	1
383	20241216	135800	44203000	94100	94100	94100	94100	0
384	20241216	135700	44203000	94100	94100	94100	94100	1
385	20241216	135600	44108900	94100	94100	94100	94100	1
386	20241216	135500	44014800	94100	94100	94100	94100	1
387	20241216	135400	43920700	94100	94100	94100	94100	1
388	20241216	135300	43826600	94100	94100	94100	94100	1
389	20241216	135200	43732500	94100	94100	94100	94100	1
390	20241216	135100	43638400	94100	94100	94100	94100	0
391	20241216	135000	43638400	94100	94100	94100	94100	1
392	20241216	134900	43544300	94100	94100	94100	94100	1
393	20241216	134800	43450200	94100	94100	94100	94100	1
394	20241216	134700	43356100	94100	94100	94100	94100	1
395	20241216	134600	43262000	94100	94100	94100	94100	1
396	20241216	134500	43167900	94100	94100	94100	94100	1
397	20241216	134400	43073800	94100	94100	94100	94100	0
398	20241216	134300	43073800	94100	94100	94100	94100	1
399	20241216	134200	42979700	94100	94100	94100	94100	1
400	20241216	134100	42885600	94100	94100	94100	94100	1
401	20241216	134000	42791500	94100	94100	94100	94100	1
402	20241216	133900	42697400	94100	94100	94100	94100	1
403	20241216	133800	42603300	94100	94100	94100	94100	1
404	20241216	133700	42509200	94100	94100	94100	94100	0
405	20241216	133600	42509200	94100	94100	94100	94100	4
406	20241216	133500	42132800	94200	94200	94200	94200	1
407	20241216	133400	42038600	94200	94200	94200	94200	1
408	20241216	133300	41944400	94200	94200	94200	94200	1
409	20241216	133200	41850200	94200	94200	94200	94200	1
410	20241216	133100	41756000	94200	94200	94200	94200	1
411	20241216	133000	41661800	94200	94200	94200	94200	0
412	20241216	132900	41661800	94200	94200	94200	94200	1
413	20241216	132800	41567600	94200	94200	94200	94200	1
414	20241216	132700	41473400	94200	94200	94200	94200	1
415	20241216	132600	41379200	94200	94200	94200	94200	1
416	20241216	132500	41285000	94200	94200	94200	94200	2
417	20241216	132400	41096600	94200	94200	94200	94200	3
418	20241216	132300	40814000	94100	94100	94100	94100	0
419	20241216	132200	40814000	94100	94100	94100	94100	0
420	20241216	132100	40814000	94100	94100	94100	94100	0
421	20241216	132000	40814000	94100	94100	94100	94100	0
422	20241216	131900	40814000	94100	94100	94100	94100	0
423	20241216	131800	40814000	94100	94100	94100	94100	1
424	20241216	131700	40719900	94100	94100	94100	94100	1
425	20241216	131600	40625800	94100	94100	94100	94100	0
426	20241216	131500	40625800	94100	94100	94100	94100	1
427	20241216	131400	40531700	94100	94100	94100	94100	1
428	20241216	131300	40437600	94100	94100	94100	94100	5
429	20241216	131200	39967100	94100	94100	94100	94100	0
430	20241216	131100	39967100	94100	94100	94100	94100	0
431	20241216	131000	39967100	94100	94400	94400	94100	20
432	20241216	130900	38084200	94400	94400	94400	94400	0
433	20241216	130800	38084200	94400	94400	94400	94400	1
434	20241216	130700	37989800	94400	94400	94400	94400	2
435	20241216	130600	37801000	94400	94400	94400	94400	1
436	20241216	130500	37706600	94300	94300	94300	94300	0
437	20241216	130400	37706600	94300	94300	94300	94300	0
438	20241216	130300	37706600	94300	94300	94300	94300	0
439	20241216	130200	37706600	94300	94300	94300	94300	0
440	20241216	130100	37706600	94300	94300	94300	94300	3
441	20241216	130000	37423700	94400	94400	94400	94400	2
442	20241216	125900	37234900	94400	94400	94400	94400	1
443	20241216	125800	37140500	94400	94400	94400	94400	1
444	20241216	125700	37046100	94400	94400	94400	94400	1
445	20241216	125600	36951700	94400	94400	94400	94400	1
446	20241216	125500	36857300	94400	94400	94400	94400	0
447	20241216	125400	36857300	94400	94400	94400	94400	2
448	20241216	125300	36668500	94400	94400	94400	94400	1
449	20241216	125200	36574100	94300	94300	94300	94300	0
450	20241216	125100	36574100	94300	94300	94300	94300	1
451	20241216	125000	36479800	94300	94300	94300	94300	1
452	20241216	124900	36385500	94300	94300	94300	94300	1
453	20241216	124800	36291200	94300	94300	94300	94300	0
454	20241216	124700	36291200	94300	94300	94300	94300	1
455	20241216	124600	36196900	94300	94300	94300	94300	1
456	20241216	124500	36102600	94300	94300	94300	94300	1
457	20241216	124400	36008300	94300	94300	94300	94300	2
458	20241216	124300	35819700	94300	94300	94300	94300	1
459	20241216	124200	35725400	94200	94200	94200	94200	0
460	20241216	124100	35725400	94200	94100	94200	94100	37
461	20241216	124000	32243500	94100	94100	94100	94100	3
462	20241216	123900	31961200	94100	94100	94100	94100	1
463	20241216	123800	31867100	94100	94100	94100	94100	1
464	20241216	123700	31773000	94100	94100	94100	94100	1
465	20241216	123600	31678900	94100	94100	94100	94100	1
466	20241216	123500	31584800	94100	94100	94100	94100	1
467	20241216	123400	31490700	94100	94100	94100	94100	0
468	20241216	123300	31490700	94100	94100	94100	94100	1
469	20241216	123200	31396600	94100	94100	94100	94100	1
470	20241216	123100	31302500	94100	94100	94100	94100	1
471	20241216	123000	31208400	94100	94100	94100	94100	1
472	20241216	122900	31114300	94100	94100	94100	94100	1
473	20241216	122800	31020200	94100	94100	94100	94100	1
474	20241216	122700	30926100	94100	94100	94100	94100	0
475	20241216	122600	30926100	94100	94100	94100	94100	1
476	20241216	122500	30832000	94100	94100	94100	94100	2
477	20241216	122400	30643800	94100	94100	94100	94100	1
478	20241216	122300	30549700	94000	94000	94000	94000	1
479	20241216	122200	30455700	93900	93900	93900	93900	0
480	20241216	122100	30455700	93900	93900	93900	93900	1
481	20241216	122000	30361800	93900	93900	93900	93900	0
482	20241216	121900	30361800	93900	93900	93900	93900	0
483	20241216	121800	30361800	93900	93900	93900	93900	1
484	20241216	121700	30267900	93900	93900	93900	93900	1
485	20241216	121600	30174000	93900	93900	93900	93900	1
486	20241216	121500	30080100	93900	93900	93900	93900	2
487	20241216	121400	29892300	93900	93900	93900	93900	0
488	20241216	121300	29892300	93900	93900	93900	93900	1
489	20241216	121200	29798400	94000	94000	94000	94000	51
490	20241216	121100	25004400	94000	94000	94000	94000	1
491	20241216	121000	24910400	94000	94000	94000	94000	1
492	20241216	120900	24816400	94000	94000	94000	94000	1
493	20241216	120800	24722400	94000	94000	94000	94000	1
494	20241216	120700	24628400	94000	94000	94000	94000	2
495	20241216	120600	24440400	94000	94000	94000	94000	1
496	20241216	120500	24346400	93900	93900	93900	93900	0
497	20241216	120400	24346400	93900	93900	93900	93900	1
498	20241216	120300	24252500	93900	93900	93900	93900	1
499	20241216	120200	24158600	93900	93900	93900	93900	1
500	20241216	120100	24064700	93900	93900	93900	93900	2
501	20241216	120000	23876900	93900	93900	93900	93900	1
502	20241216	115900	23783000	93800	93800	93800	93800	0
503	20241216	115800	23783000	93800	93800	93800	93800	0
504	20241216	115700	23783000	93800	93800	93800	93800	0
505	20241216	115600	23783000	93800	93800	93800	93800	0
506	20241216	115500	23783000	93800	93800	93800	93800	1
507	20241216	115400	23689200	93900	93900	93900	93900	1
508	20241216	115300	23595300	93900	93900	93900	93900	1
509	20241216	115200	23501400	93900	93900	93900	93900	0
510	20241216	115100	23501400	93900	93900	93900	93900	1
511	20241216	115000	23407500	93900	93900	93900	93900	1
512	20241216	114900	23313600	93900	93900	93900	93900	1
513	20241216	114800	23219700	93900	93900	93900	93900	1
514	20241216	114700	23125800	93900	93900	93900	93900	1
515	20241216	114600	23031900	93900	93900	93900	93900	1
516	20241216	114500	22938000	93900	93900	93900	93900	0
517	20241216	114400	22938000	93900	93900	93900	93900	1
518	20241216	114300	22844100	93900	93900	93900	93900	1
519	20241216	114200	22750200	93900	93900	93900	93900	1
520	20241216	114100	22656300	93900	93900	93900	93900	1
521	20241216	114000	22562400	94000	94000	94000	94000	1
522	20241216	113900	22468400	94000	94000	94000	94000	1
523	20241216	113800	22374400	94000	94000	94000	94000	0
524	20241216	113700	22374400	94000	94000	94000	94000	1
525	20241216	113600	22280400	94000	94000	94000	94000	1
526	20241216	113500	22186400	94000	94000	94000	94000	1
527	20241216	113400	22092400	94000	94000	94000	94000	1
528	20241216	113300	21998400	94000	94000	94000	94000	1
529	20241216	113200	21904400	94000	94000	94000	94000	1
530	20241216	113100	21810400	94000	94000	94000	94000	0
531	20241216	113000	21810400	94000	94000	94000	94000	1
532	20241216	112900	21716400	94000	94000	94000	94000	1
533	20241216	112800	21622400	94000	94000	94000	94000	1
534	20241216	112700	21528400	94000	94000	94000	94000	1
535	20241216	112600	21434400	94000	94000	94000	94000	1
536	20241216	112500	21340400	94000	94000	94000	94000	1
537	20241216	112400	21246400	94000	94000	94000	94000	0
538	20241216	112300	21246400	94000	94000	94000	94000	4
539	20241216	112200	20870400	94000	94000	94000	94000	0
540	20241216	112100	20870400	94000	94000	94000	94000	0
541	20241216	112000	20870400	94000	94000	94000	94000	0
542	20241216	111900	20870400	94000	94000	94000	94000	5
543	20241216	111800	20400400	94100	94100	94100	94100	1
544	20241216	111700	20306300	94100	94100	94100	94100	0
545	20241216	111600	20306300	94100	94100	94100	94100	3
546	20241216	111500	20024000	94100	94100	94100	94100	1
547	20241216	111400	19929900	94000	94000	94000	94000	1
548	20241216	111300	19835900	94100	94100	94100	94100	1
549	20241216	111200	19741800	94100	94100	94100	94100	1
550	20241216	111100	19647700	94100	94100	94100	94100	1
551	20241216	111000	19553600	94100	94100	94100	94100	8
552	20241216	110900	18800800	94100	94100	94100	94100	2
553	20241216	110800	18612600	94100	94100	94100	94100	1
554	20241216	110700	18518500	94100	94100	94100	94100	1
555	20241216	110600	18424400	94100	94100	94100	94100	1
556	20241216	110500	18330300	94100	94100	94100	94100	1
557	20241216	110400	18236200	94100	94100	94100	94100	1
558	20241216	110300	18142100	94100	94100	94100	94100	0
559	20241216	110200	18142100	94100	94100	94100	94100	1
560	20241216	110100	18048000	94100	94100	94100	94100	1
561	20241216	110000	17953900	94100	94100	94100	94100	1
562	20241216	105900	17859800	94100	94100	94100	94100	1
563	20241216	105800	17765700	94100	94100	94100	94100	1
564	20241216	105700	17671600	94100	94100	94100	94100	1
565	20241216	105600	17577500	94100	94100	94100	94100	0
566	20241216	105500	17577500	94100	94100	94100	94100	1
567	20241216	105400	17483400	94100	94100	94100	94100	1
568	20241216	105300	17389300	94100	94100	94100	94100	1
569	20241216	105200	17295200	94100	94100	94100	94100	1
570	20241216	105100	17201100	94100	94100	94100	94100	1
571	20241216	105000	17107000	94100	94100	94100	94100	2
572	20241216	104900	16918800	94100	94100	94100	94100	0
573	20241216	104800	16918800	94100	94100	94100	94100	1
574	20241216	104700	16824700	94000	94000	94000	94000	0
575	20241216	104600	16824700	94000	94000	94000	94000	0
576	20241216	104500	16824700	94000	94000	94000	94000	9
577	20241216	104400	15978700	94100	94100	94100	94100	1
578	20241216	104300	15884600	94100	94100	94100	94100	1
579	20241216	104200	15790500	94100	94100	94100	94100	0
580	20241216	104100	15790500	94100	94100	94100	94100	1
581	20241216	104000	15696400	94100	94100	94100	94100	1
582	20241216	103900	15602300	94100	94100	94100	94100	1
583	20241216	103800	15508200	94100	94100	94100	94100	1
584	20241216	103700	15414100	94100	94100	94100	94100	1
585	20241216	103600	15320000	94100	94100	94100	94100	1
586	20241216	103500	15225900	94100	94100	94100	94100	0
587	20241216	103400	15225900	94100	94100	94100	94100	1
588	20241216	103300	15131800	94100	94100	94100	94100	1
589	20241216	103200	15037700	94100	94100	94100	94100	1
590	20241216	103100	14943600	94100	94100	94100	94100	11
591	20241216	103000	13908500	94100	94100	94100	94100	1
592	20241216	102900	13814400	94100	94100	94100	94100	1
593	20241216	102800	13720300	94100	94100	94100	94100	0
594	20241216	102700	13720300	94100	94100	94100	94100	1
595	20241216	102600	13626200	94100	94100	94100	94100	1
596	20241216	102500	13532100	94100	94100	94100	94100	1
597	20241216	102400	13438000	94100	94100	94100	94100	1
598	20241216	102300	13343900	94100	94100	94100	94100	1
599	20241216	102200	13249800	94100	94100	94100	94100	1
600	20241216	102100	13155700	94100	94100	94100	94100	0
601	20241216	102000	13155700	94100	94100	94100	94100	1
602	20241216	101900	13061600	94100	94100	94100	94100	1
603	20241216	101800	12967500	94100	94100	94100	94100	1
604	20241216	101700	12873400	94100	94100	94100	94100	1
605	20241216	101600	12779300	94100	94100	94100	94100	1
606	20241216	101500	12685200	94100	94100	94100	94100	1
607	20241216	101400	12591100	94100	94100	94100	94100	0
608	20241216	101300	12591100	94100	94100	94100	94100	1
609	20241216	101200	12497000	94100	94100	94100	94100	2
610	20241216	101100	12308800	94100	94100	94100	94100	1
611	20241216	101000	12214700	94100	94100	94100	94100	1
612	20241216	100900	12120600	94100	94100	94100	94100	1
613	20241216	100800	12026500	94100	94100	94100	94100	1
614	20241216	100700	11932400	94100	94100	94100	94100	0
615	20241216	100600	11932400	94100	94100	94100	94100	1
616	20241216	100500	11838300	94100	94100	94100	94100	1
617	20241216	100400	11744200	94100	94100	94100	94100	1
618	20241216	100300	11650100	94100	94100	94100	94100	1
619	20241216	100200	11556000	94100	94100	94100	94100	1
620	20241216	100100	11461900	94100	94100	94100	94100	1
621	20241216	100000	11367800	94100	94100	94100	94100	1
622	20241216	095900	11273700	94000	94000	94000	94000	0
623	20241216	095800	11273700	94000	94000	94000	94000	1
624	20241216	095700	11179700	94000	94000	94000	94000	2
625	20241216	095600	10991700	94000	94000	94000	94000	1
626	20241216	095500	10897700	94100	94100	94100	94100	1
627	20241216	095400	10803600	94100	94100	94100	94100	2
628	20241216	095300	10615400	94100	94100	94100	94100	0
629	20241216	095200	10615400	94100	94100	94100	94100	6
630	20241216	095100	10050800	94100	94100	94100	94100	4
631	20241216	095000	9674400	94100	94100	94100	94100	0
632	20241216	094900	9674400	94100	94200	94200	94100	2
633	20241216	094800	9486100	94100	94100	94100	94100	0
634	20241216	094700	9486100	94100	94100	94100	94100	0
635	20241216	094600	9486100	94100	94100	94100	94100	1
636	20241216	094500	9392000	94100	94100	94100	94100	1
637	20241216	094400	9297900	94100	94100	94100	94100	0
638	20241216	094300	9297900	94100	94100	94100	94100	3
639	20241216	094200	9015600	94200	94200	94200	94200	1
640	20241216	094100	8921400	94100	94100	94100	94100	0
641	20241216	094000	8921400	94100	94000	94100	94000	7
642	20241216	093900	8262800	94000	94000	94000	94000	1
643	20241216	093800	8168800	93600	93600	93600	93600	0
644	20241216	093700	8168800	93600	93600	93600	93600	0
645	20241216	093600	8168800	93600	93600	93600	93600	0
646	20241216	093500	8168800	93600	93600	93600	93600	0
647	20241216	093400	8168800	93600	93600	93600	93600	0
648	20241216	093300	8168800	93600	93600	93600	93600	0
649	20241216	093200	8168800	93600	93700	93700	93600	10
650	20241216	093100	7232300	94100	94100	94100	94100	2
651	20241216	093000	7044100	94000	94000	94000	94000	1
652	20241216	092900	6950100	94000	94000	94000	94000	1
653	20241216	092800	6856100	94000	94000	94000	94000	1
654	20241216	092700	6762100	94100	94100	94100	94100	1
655	20241216	092600	6668000	94100	94100	94100	94100	1
656	20241216	092500	6573900	94200	94200	94200	94200	0
657	20241216	092400	6573900	94200	94200	94200	94200	5
658	20241216	092300	6102900	94200	94200	94200	94200	3
659	20241216	092200	5820300	94200	94200	94200	94200	1
660	20241216	092100	5726100	94200	94200	94200	94200	1
661	20241216	092000	5631900	94200	94300	94300	94200	2
662	20241216	091900	5443400	94300	94300	94300	94300	9
663	20241216	091800	4594700	94300	94100	94300	94100	9
664	20241216	091700	3746600	93400	93400	93400	93400	0
665	20241216	091600	3746600	93400	93400	93400	93400	0
666	20241216	091500	3746600	93400	93400	93400	93400	0
667	20241216	091400	3746600	93400	93400	93400	93400	0
668	20241216	091300	3746600	93400	93400	93400	93400	0
669	20241216	091200	3746600	93400	93400	93400	93400	0
670	20241216	091100	3746600	93400	93400	93400	93400	0
671	20241216	091000	3746600	93400	93400	93400	93400	0
672	20241216	090900	3746600	93400	93400	93400	93400	0
673	20241216	090800	3746600	93400	93400	93400	93400	1
674	20241216	090700	3653200	93100	93100	93100	93100	0
675	20241216	090600	3653200	93100	93100	93100	93100	0
676	20241216	090500	3653200	93100	94400	94400	93100	26
677	20241216	090400	1225600	94600	94600	94600	94600	0
678	20241216	090300	1225600	94600	94600	94600	94600	1
679	20241216	090200	1131000	94600	94000	94600	94000	9
680	20241216	090100	282000	94000	94000	94000	94000	1
681	20241216	090000	188000	94000	94000	94000	94000	2