KissMeData/054040/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	193700	777269800	5320	5320	5320	5320	791
3	20241216	193600	777269800	5320	5320	5320	5320	0
4	20241216	193500	777269800	5320	5320	5320	5320	0
5	20241216	193400	777269800	5320	5320	5320	5320	0
6	20241216	193300	777269800	5320	5320	5320	5320	0
7	20241216	193200	777269800	5320	5320	5320	5320	0
8	20241216	193100	777269800	5320	5320	5320	5320	0
9	20241216	193000	777269800	5320	5320	5320	5320	0
10	20241216	192900	777269800	5320	5320	5320	5320	0
11	20241216	192800	777269800	5320	5320	5320	5320	0
12	20241216	192700	777269800	5320	5320	5320	5320	0
13	20241216	192600	777269800	5320	5320	5320	5320	0
14	20241216	192500	777269800	5320	5320	5320	5320	0
15	20241216	192400	777269800	5320	5320	5320	5320	0
16	20241216	192300	777269800	5320	5320	5320	5320	0
17	20241216	192200	777269800	5320	5320	5320	5320	0
18	20241216	192100	777269800	5320	5320	5320	5320	0
19	20241216	192000	777269800	5320	5320	5320	5320	0
20	20241216	191900	777269800	5320	5320	5320	5320	0
21	20241216	191800	777269800	5320	5320	5320	5320	0
22	20241216	191700	777269800	5320	5320	5320	5320	0
23	20241216	191600	777269800	5320	5320	5320	5320	0
24	20241216	191500	777269800	5320	5320	5320	5320	0
25	20241216	191400	777269800	5320	5320	5320	5320	0
26	20241216	191300	777269800	5320	5320	5320	5320	0
27	20241216	191200	777269800	5320	5320	5320	5320	0
28	20241216	191100	777269800	5320	5320	5320	5320	0
29	20241216	191000	777269800	5320	5320	5320	5320	0
30	20241216	190900	777269800	5320	5320	5320	5320	0
31	20241216	190800	777269800	5320	5320	5320	5320	0
32	20241216	190700	777269800	5320	5320	5320	5320	791
33	20241216	190600	777269800	5320	5320	5320	5320	0
34	20241216	190500	777269800	5320	5320	5320	5320	0
35	20241216	190400	777269800	5320	5320	5320	5320	0
36	20241216	190300	777269800	5320	5320	5320	5320	0
37	20241216	190200	777269800	5320	5320	5320	5320	0
38	20241216	190100	777269800	5320	5320	5320	5320	0
39	20241216	190000	777269800	5320	5320	5320	5320	0
40	20241216	185900	777269800	5320	5320	5320	5320	0
41	20241216	185800	777269800	5320	5320	5320	5320	0
42	20241216	185700	777269800	5320	5320	5320	5320	0
43	20241216	185600	777269800	5320	5320	5320	5320	0
44	20241216	185500	777269800	5320	5320	5320	5320	0
45	20241216	185400	777269800	5320	5320	5320	5320	0
46	20241216	185300	777269800	5320	5320	5320	5320	0
47	20241216	185200	777269800	5320	5320	5320	5320	0
48	20241216	185100	777269800	5320	5320	5320	5320	0
49	20241216	185000	777269800	5320	5320	5320	5320	0
50	20241216	184900	777269800	5320	5320	5320	5320	0
51	20241216	184800	777269800	5320	5320	5320	5320	0
52	20241216	184700	777269800	5320	5320	5320	5320	0
53	20241216	184600	777269800	5320	5320	5320	5320	0
54	20241216	184500	777269800	5320	5320	5320	5320	0
55	20241216	184400	777269800	5320	5320	5320	5320	0
56	20241216	184300	777269800	5320	5320	5320	5320	0
57	20241216	184200	777269800	5320	5320	5320	5320	0
58	20241216	184100	777269800	5320	5320	5320	5320	0
59	20241216	184000	777269800	5320	5320	5320	5320	0
60	20241216	183900	777269800	5320	5320	5320	5320	0
61	20241216	183800	777269800	5320	5320	5320	5320	0
62	20241216	183700	777269800	5320	5320	5320	5320	791
63	20241216	183600	777269800	5320	5320	5320	5320	0
64	20241216	183500	777269800	5320	5320	5320	5320	0
65	20241216	183400	777269800	5320	5320	5320	5320	0
66	20241216	183300	777269800	5320	5320	5320	5320	0
67	20241216	183200	777269800	5320	5320	5320	5320	0
68	20241216	183100	777269800	5320	5320	5320	5320	0
69	20241216	183000	777269800	5320	5320	5320	5320	0
70	20241216	182900	777269800	5320	5320	5320	5320	0
71	20241216	182800	777269800	5320	5320	5320	5320	0
72	20241216	182700	777269800	5320	5320	5320	5320	0
73	20241216	182600	777269800	5320	5320	5320	5320	0
74	20241216	182500	777269800	5320	5320	5320	5320	0
75	20241216	182400	777269800	5320	5320	5320	5320	0
76	20241216	182300	777269800	5320	5320	5320	5320	0
77	20241216	182200	777269800	5320	5320	5320	5320	0
78	20241216	182100	777269800	5320	5320	5320	5320	0
79	20241216	182000	777269800	5320	5320	5320	5320	0
80	20241216	181900	777269800	5320	5320	5320	5320	0
81	20241216	181800	777269800	5320	5320	5320	5320	0
82	20241216	181700	777269800	5320	5320	5320	5320	0
83	20241216	181600	777269800	5320	5320	5320	5320	0
84	20241216	181500	777269800	5320	5320	5320	5320	0
85	20241216	181400	777269800	5320	5320	5320	5320	0
86	20241216	181300	777269800	5320	5320	5320	5320	0
87	20241216	181200	777269800	5320	5320	5320	5320	0
88	20241216	181100	777269800	5320	5320	5320	5320	0
89	20241216	181000	777269800	5320	5320	5320	5320	0
90	20241216	180900	777269800	5320	5320	5320	5320	0
91	20241216	180800	777269800	5320	5320	5320	5320	0
92	20241216	180700	777269800	5320	5320	5320	5320	791
93	20241216	180600	777269800	5320	5320	5320	5320	0
94	20241216	180500	777269800	5320	5320	5320	5320	0
95	20241216	180400	777269800	5320	5320	5320	5320	0
96	20241216	180300	777269800	5320	5320	5320	5320	0
97	20241216	180200	777269800	5320	5320	5320	5320	0
98	20241216	180100	777269800	5320	5320	5320	5320	0
99	20241216	180000	777269800	5320	5320	5320	5320	0
100	20241216	175900	777269800	5320	5320	5320	5320	0
101	20241216	175800	777269800	5320	5320	5320	5320	0
102	20241216	175700	777269800	5320	5320	5320	5320	0
103	20241216	175600	777269800	5320	5320	5320	5320	0
104	20241216	175500	777269800	5320	5320	5320	5320	0
105	20241216	175400	777269800	5320	5320	5320	5320	0
106	20241216	175300	777269800	5320	5320	5320	5320	0
107	20241216	175200	777269800	5320	5320	5320	5320	0
108	20241216	175100	777269800	5320	5320	5320	5320	0
109	20241216	175000	777269800	5320	5320	5320	5320	0
110	20241216	174900	777269800	5320	5320	5320	5320	0
111	20241216	174800	777269800	5320	5320	5320	5320	0
112	20241216	174700	777269800	5320	5320	5320	5320	0
113	20241216	174600	777269800	5320	5320	5320	5320	0
114	20241216	174500	777269800	5320	5320	5320	5320	0
115	20241216	174400	777269800	5320	5320	5320	5320	0
116	20241216	174300	777269800	5320	5320	5320	5320	0
117	20241216	174200	777269800	5320	5320	5320	5320	0
118	20241216	174100	777269800	5320	5320	5320	5320	0
119	20241216	174000	777269800	5320	5320	5320	5320	0
120	20241216	173900	777269800	5320	5320	5320	5320	0
121	20241216	173800	777269800	5320	5320	5320	5320	0
122	20241216	173700	777269800	5320	5320	5320	5320	791
123	20241216	173600	777269800	5320	5320	5320	5320	0
124	20241216	173500	777269800	5320	5320	5320	5320	0
125	20241216	173400	777269800	5320	5320	5320	5320	0
126	20241216	173300	777269800	5320	5320	5320	5320	0
127	20241216	173200	777269800	5320	5320	5320	5320	0
128	20241216	173100	777269800	5320	5320	5320	5320	0
129	20241216	173000	777269800	5320	5320	5320	5320	0
130	20241216	172900	777269800	5320	5320	5320	5320	0
131	20241216	172800	777269800	5320	5320	5320	5320	0
132	20241216	172700	777269800	5320	5320	5320	5320	0
133	20241216	172600	777269800	5320	5320	5320	5320	0
134	20241216	172500	777269800	5320	5320	5320	5320	0
135	20241216	172400	777269800	5320	5320	5320	5320	0
136	20241216	172300	777269800	5320	5320	5320	5320	0
137	20241216	172200	777269800	5320	5320	5320	5320	0
138	20241216	172100	777269800	5320	5320	5320	5320	0
139	20241216	172000	777269800	5320	5320	5320	5320	0
140	20241216	171900	777269800	5320	5320	5320	5320	0
141	20241216	171800	777269800	5320	5320	5320	5320	0
142	20241216	171700	777269800	5320	5320	5320	5320	0
143	20241216	171600	777269800	5320	5320	5320	5320	0
144	20241216	171500	777269800	5320	5320	5320	5320	0
145	20241216	171400	777269800	5320	5320	5320	5320	0
146	20241216	171300	777269800	5320	5320	5320	5320	0
147	20241216	171200	777269800	5320	5320	5320	5320	0
148	20241216	171100	777269800	5320	5320	5320	5320	0
149	20241216	171000	777269800	5320	5320	5320	5320	0
150	20241216	170900	777269800	5320	5320	5320	5320	0
151	20241216	170800	777269800	5320	5320	5320	5320	0
152	20241216	170700	777269800	5320	5320	5320	5320	791
153	20241216	170600	777269800	5320	5320	5320	5320	0
154	20241216	170500	777269800	5320	5320	5320	5320	0
155	20241216	170400	777269800	5320	5320	5320	5320	0
156	20241216	170300	777269800	5320	5320	5320	5320	0
157	20241216	170200	777269800	5320	5320	5320	5320	0
158	20241216	170100	777269800	5320	5320	5320	5320	0
159	20241216	170000	777269800	5320	5320	5320	5320	0
160	20241216	165900	777269800	5320	5320	5320	5320	0
161	20241216	165800	777269800	5320	5320	5320	5320	0
162	20241216	165700	777269800	5320	5320	5320	5320	0
163	20241216	165600	777269800	5320	5320	5320	5320	0
164	20241216	165500	777269800	5320	5320	5320	5320	0
165	20241216	165400	777269800	5320	5320	5320	5320	0
166	20241216	165300	777269800	5320	5320	5320	5320	0
167	20241216	165200	777269800	5320	5320	5320	5320	0
168	20241216	165100	777269800	5320	5320	5320	5320	0
169	20241216	165000	777269800	5320	5320	5320	5320	0
170	20241216	164900	777269800	5320	5320	5320	5320	0
171	20241216	164800	777269800	5320	5320	5320	5320	0
172	20241216	164700	777269800	5320	5320	5320	5320	0
173	20241216	164600	777269800	5320	5320	5320	5320	0
174	20241216	164500	777269800	5320	5320	5320	5320	0
175	20241216	164400	777269800	5320	5320	5320	5320	0
176	20241216	164300	777269800	5320	5320	5320	5320	0
177	20241216	164200	777269800	5320	5320	5320	5320	0
178	20241216	164100	777269800	5320	5320	5320	5320	0
179	20241216	164000	777269800	5320	5320	5320	5320	0
180	20241216	163900	777269800	5320	5320	5320	5320	0
181	20241216	163800	777269800	5320	5320	5320	5320	0
182	20241216	163700	777269800	5320	5320	5320	5320	791
183	20241216	163600	777269800	5320	5320	5320	5320	0
184	20241216	163500	777269800	5320	5320	5320	5320	0
185	20241216	163400	777269800	5320	5320	5320	5320	0
186	20241216	163300	777269800	5320	5320	5320	5320	0
187	20241216	163200	777269800	5320	5320	5320	5320	0
188	20241216	163100	777269800	5320	5320	5320	5320	0
189	20241216	163000	777269800	5320	5320	5320	5320	0
190	20241216	162900	777269800	5320	5320	5320	5320	0
191	20241216	162800	777269800	5320	5320	5320	5320	0
192	20241216	162700	777269800	5320	5320	5320	5320	0
193	20241216	162600	777269800	5320	5320	5320	5320	0
194	20241216	162500	777269800	5320	5320	5320	5320	0
195	20241216	162400	777269800	5320	5320	5320	5320	0
196	20241216	162300	777269800	5320	5320	5320	5320	0
197	20241216	162200	777269800	5320	5320	5320	5320	0
198	20241216	162100	777269800	5320	5320	5320	5320	0
199	20241216	162000	777269800	5320	5320	5320	5320	0
200	20241216	161900	777269800	5320	5320	5320	5320	0
201	20241216	161800	777269800	5320	5320	5320	5320	0
202	20241216	161700	777269800	5320	5320	5320	5320	0
203	20241216	161600	777269800	5320	5320	5320	5320	0
204	20241216	161500	777269800	5320	5320	5320	5320	0
205	20241216	161400	777269800	5320	5320	5320	5320	0
206	20241216	161300	777269800	5320	5320	5320	5320	0
207	20241216	161200	777269800	5320	5320	5320	5320	0
208	20241216	161100	777269800	5320	5320	5320	5320	0
209	20241216	161000	777269800	5320	5320	5320	5320	0
210	20241216	160900	777269800	5320	5320	5320	5320	0
211	20241216	160800	777269800	5320	5320	5320	5320	0
212	20241216	160700	777269800	5320	5320	5320	5320	791
213	20241216	160600	777269800	5320	5320	5320	5320	0
214	20241216	160500	777269800	5320	5320	5320	5320	0
215	20241216	160400	777269800	5320	5320	5320	5320	0
216	20241216	160300	777269800	5320	5320	5320	5320	0
217	20241216	160200	777269800	5320	5320	5320	5320	0
218	20241216	160100	777269800	5320	5320	5320	5320	0
219	20241216	160000	777269800	5320	5320	5320	5320	0
220	20241216	155900	777269800	5320	5320	5320	5320	0
221	20241216	155800	777269800	5320	5320	5320	5320	0
222	20241216	155700	777269800	5320	5320	5320	5320	0
223	20241216	155600	777269800	5320	5320	5320	5320	0
224	20241216	155500	777269800	5320	5320	5320	5320	0
225	20241216	155400	777269800	5320	5320	5320	5320	0
226	20241216	155300	777269800	5320	5320	5320	5320	0
227	20241216	155200	777269800	5320	5320	5320	5320	0
228	20241216	155100	777269800	5320	5320	5320	5320	0
229	20241216	155000	777269800	5320	5320	5320	5320	0
230	20241216	154900	777269800	5320	5320	5320	5320	0
231	20241216	154800	777269800	5320	5320	5320	5320	0
232	20241216	154700	777269800	5320	5320	5320	5320	0
233	20241216	154600	777269800	5320	5320	5320	5320	0
234	20241216	154500	777269800	5320	5320	5320	5320	0
235	20241216	154400	777269800	5320	5320	5320	5320	0
236	20241216	154300	777269800	5320	5320	5320	5320	0
237	20241216	154200	777269800	5320	5320	5320	5320	0
238	20241216	154100	777269800	5320	5320	5320	5320	0
239	20241216	154000	777269800	5320	5320	5320	5320	0
240	20241216	153900	777269800	5320	5320	5320	5320	0
241	20241216	153800	777269800	5320	5320	5320	5320	0
242	20241216	153700	777269800	5320	5320	5320	5320	791
243	20241216	153600	777269800	5320	5320	5320	5320	0
244	20241216	153500	777269800	5320	5320	5320	5320	0
245	20241216	153400	777269800	5320	5320	5320	5320	0
246	20241216	153300	777269800	5320	5320	5320	5320	0
247	20241216	153200	777269800	5320	5320	5320	5320	0
248	20241216	153100	777269800	5320	5320	5320	5320	0
249	20241216	153000	777269800	5320	5320	5320	5320	791
250	20241216	152900	773061680	5330	5330	5330	5330	0
251	20241216	152800	773061680	5330	5330	5330	5330	0
252	20241216	152700	773061680	5330	5330	5330	5330	0
253	20241216	152600	773061680	5330	5330	5330	5330	0
254	20241216	152500	773061680	5330	5330	5330	5330	0
255	20241216	152400	773061680	5330	5330	5330	5330	0
256	20241216	152300	773061680	5330	5330	5330	5330	0
257	20241216	152200	773061680	5330	5330	5330	5330	0
258	20241216	152100	773061680	5330	5330	5330	5330	0
259	20241216	152000	773061680	5330	5330	5330	5330	0
260	20241216	151900	773061680	5330	5330	5340	5330	130
261	20241216	151800	772368480	5350	5350	5350	5350	0
262	20241216	151700	772368480	5350	5340	5350	5340	101
263	20241216	151600	771829130	5350	5320	5350	5320	339
264	20241216	151500	770024480	5350	5350	5350	5350	538
265	20241216	151400	767146180	5350	5340	5350	5340	991
266	20241216	151300	761846330	5350	5340	5350	5340	1076
267	20241216	151200	756100480	5330	5330	5340	5320	419
268	20241216	151100	753867550	5330	5340	5340	5320	143
269	20241216	151000	753105030	5330	5340	5340	5330	233
270	20241216	150900	751862140	5340	5340	5340	5340	0
271	20241216	150800	751862140	5340	5340	5340	5340	0
272	20241216	150700	751862140	5340	5320	5340	5320	601
273	20241216	150600	748659190	5310	5310	5310	5310	2
274	20241216	150500	748648570	5310	5310	5310	5310	21
275	20241216	150400	748537060	5320	5320	5320	5320	1
276	20241216	150300	748531740	5330	5320	5330	5320	242
277	20241216	150200	747244290	5320	5320	5320	5320	0
278	20241216	150100	747244290	5320	5300	5320	5300	14
279	20241216	150000	747169980	5300	5300	5300	5300	761
280	20241216	145900	743136680	5270	5300	5300	5270	276
281	20241216	145800	741673970	5290	5290	5290	5290	921
282	20241216	145700	736801880	5300	5300	5300	5300	1
283	20241216	145600	736796580	5300	5270	5300	5270	595
284	20241216	145500	733649810	5280	5280	5280	5280	0
285	20241216	145400	733649810	5280	5280	5280	5280	0
286	20241216	145300	733649810	5280	5280	5280	5280	0
287	20241216	145200	733649810	5280	5280	5280	5280	0
288	20241216	145100	733649810	5280	5280	5280	5280	401
289	20241216	145000	731532530	5260	5260	5260	5260	805
290	20241216	144900	727298230	5270	5270	5270	5270	198
291	20241216	144800	726254770	5280	5280	5280	5280	0
292	20241216	144700	726254770	5280	5280	5280	5280	0
293	20241216	144600	726254770	5280	5280	5280	5280	0
294	20241216	144500	726254770	5280	5280	5280	5280	1
295	20241216	144400	726249490	5270	5270	5270	5270	8
296	20241216	144300	726207330	5270	5270	5270	5270	0
297	20241216	144200	726207330	5270	5270	5270	5270	34
298	20241216	144100	726028150	5270	5270	5270	5270	30
299	20241216	144000	725870050	5260	5260	5260	5260	0
300	20241216	143900	725870050	5260	5260	5260	5260	3
301	20241216	143800	725854270	5280	5280	5280	5280	49
302	20241216	143700	725595550	5280	5270	5280	5270	357
303	20241216	143600	723714150	5260	5260	5260	5260	0
304	20241216	143500	723714150	5260	5260	5260	5260	245
305	20241216	143400	722425450	5260	5260	5260	5260	112
306	20241216	143300	721836330	5270	5270	5270	5270	1054
307	20241216	143200	716281750	5250	5250	5250	5250	2
308	20241216	143100	716271250	5270	5270	5270	5270	0
309	20241216	143000	716271250	5270	5270	5270	5270	0
310	20241216	142900	716271250	5270	5270	5270	5270	0
311	20241216	142800	716271250	5270	5270	5270	5270	0
312	20241216	142700	716271250	5270	5270	5270	5270	0
313	20241216	142600	716271250	5270	5260	5270	5260	144
314	20241216	142500	715513310	5260	5260	5260	5260	0
315	20241216	142400	715513310	5260	5260	5260	5260	0
316	20241216	142300	715513310	5260	5260	5260	5260	1
317	20241216	142200	715508050	5260	5260	5260	5260	0
318	20241216	142100	715508050	5260	5260	5260	5260	3
319	20241216	142000	715492270	5270	5270	5270	5270	95
320	20241216	141900	714991620	5270	5270	5270	5270	989
321	20241216	141800	709779590	5270	5270	5270	5270	6
322	20241216	141700	709747970	5270	5270	5270	5270	0
323	20241216	141600	709747970	5270	5270	5270	5270	5
324	20241216	141500	709721620	5270	5270	5270	5270	0
325	20241216	141400	709721620	5270	5270	5270	5270	0
326	20241216	141300	709721620	5270	5270	5270	5270	0
327	20241216	141200	709721620	5270	5270	5270	5270	3
328	20241216	141100	709705810	5270	5270	5270	5270	0
329	20241216	141000	709705810	5270	5270	5270	5270	0
330	20241216	140900	709705810	5270	5270	5270	5270	0
331	20241216	140800	709705810	5270	5270	5270	5270	0
332	20241216	140700	709705810	5270	5270	5270	5270	0
333	20241216	140600	709705810	5270	5270	5270	5270	0
334	20241216	140500	709705810	5270	5270	5270	5270	0
335	20241216	140400	709705810	5270	5270	5270	5270	0
336	20241216	140300	709705810	5270	5270	5270	5270	0
337	20241216	140200	709705810	5270	5260	5270	5260	2
338	20241216	140100	709695280	5260	5260	5280	5260	105
339	20241216	140000	709141470	5260	5260	5260	5260	2
340	20241216	135900	709130950	5250	5250	5250	5250	1
341	20241216	135800	709125700	5250	5230	5250	5230	1944
342	20241216	135700	698933330	5240	5260	5260	5220	4317
343	20241216	135600	676351440	5260	5260	5260	5260	6
344	20241216	135500	676319880	5260	5260	5260	5260	6
345	20241216	135400	676288320	5260	5260	5260	5250	529
346	20241216	135300	673511040	5260	5260	5260	5260	7
347	20241216	135200	673474220	5260	5260	5260	5260	2
348	20241216	135100	673463700	5260	5260	5260	5260	0
349	20241216	135000	673463700	5260	5260	5260	5260	1
350	20241216	134900	673458440	5260	5250	5260	5250	396
351	20241216	134800	671379430	5240	5250	5250	5240	38
352	20241216	134700	671180290	5250	5250	5250	5250	304
353	20241216	134600	669584290	5250	5250	5250	5250	0
354	20241216	134500	669584290	5250	5250	5250	5250	8
355	20241216	134400	669542290	5250	5240	5250	5240	7
356	20241216	134300	669505590	5240	5240	5240	5240	5
357	20241216	134200	669479390	5240	5250	5250	5240	1006
358	20241216	134100	664207920	5250	5260	5260	5250	1006
359	20241216	134000	658926380	5260	5260	5260	5260	5
360	20241216	133900	658900080	5260	5260	5260	5260	4
361	20241216	133800	658879040	5260	5260	5260	5260	7
362	20241216	133700	658842220	5260	5260	5260	5260	7
363	20241216	133600	658805400	5260	5260	5260	5260	7
364	20241216	133500	658768580	5260	5260	5260	5260	6
365	20241216	133400	658737020	5260	5260	5260	5260	56
366	20241216	133300	658442460	5260	5260	5260	5260	0
367	20241216	133200	658442460	5260	5260	5260	5260	823
368	20241216	133100	654113480	5260	5260	5260	5260	0
369	20241216	133000	654113480	5260	5260	5260	5260	0
370	20241216	132900	654113480	5260	5260	5260	5260	0
371	20241216	132800	654113480	5260	5260	5260	5260	1129
372	20241216	132700	648174940	5260	5260	5260	5260	5
373	20241216	132600	648148640	5260	5260	5260	5260	58
374	20241216	132500	647843560	5250	5250	5250	5250	311
375	20241216	132400	646210810	5240	5240	5240	5240	0
376	20241216	132300	646210810	5240	5240	5240	5240	3
377	20241216	132200	646195090	5240	5240	5240	5240	70
378	20241216	132100	645828290	5230	5230	5230	5230	0
379	20241216	132000	645828290	5230	5230	5230	5230	100
380	20241216	131900	645305290	5240	5240	5240	5240	0
381	20241216	131800	645305290	5240	5240	5240	5240	2
382	20241216	131700	645294810	5240	5240	5240	5240	5
383	20241216	131600	645268610	5240	5240	5240	5240	1
384	20241216	131500	645263370	5230	5230	5230	5230	2117
385	20241216	131400	634191460	5230	5230	5230	5230	64
386	20241216	131300	633856740	5220	5250	5250	5220	5603
387	20241216	131200	604529950	5250	5250	5250	5250	1
388	20241216	131100	604524700	5250	5250	5250	5250	1567
389	20241216	131000	596297950	5260	5260	5260	5260	530
390	20241216	130900	593510150	5260	5260	5260	5260	370
391	20241216	130800	591563950	5260	5260	5260	5260	40
392	20241216	130700	591353550	5270	5260	5270	5260	4
393	20241216	130600	591332480	5270	5260	5270	5260	400
394	20241216	130500	589224490	5260	5260	5260	5260	0
395	20241216	130400	589224490	5260	5260	5260	5260	0
396	20241216	130300	589224490	5260	5260	5260	5260	0
397	20241216	130200	589224490	5260	5260	5260	5260	0
398	20241216	130100	589224490	5260	5260	5260	5260	0
399	20241216	130000	589224490	5260	5260	5260	5260	0
400	20241216	125900	589224490	5260	5260	5260	5260	740
401	20241216	125800	585332090	5260	5260	5260	5260	0
402	20241216	125700	585332090	5260	5250	5260	5250	632
403	20241216	125600	582012490	5250	5280	5280	5250	2328
404	20241216	125500	569762920	5300	5300	5300	5300	0
405	20241216	125400	569762920	5300	5300	5300	5300	0
406	20241216	125300	569762920	5300	5300	5300	5300	0
407	20241216	125200	569762920	5300	5300	5300	5300	5
408	20241216	125100	569736420	5300	5300	5300	5300	0
409	20241216	125000	569736420	5300	5270	5300	5270	7
410	20241216	124900	569699480	5290	5290	5290	5290	0
411	20241216	124800	569699480	5290	5290	5290	5290	0
412	20241216	124700	569699480	5290	5280	5290	5280	2
413	20241216	124600	569688910	5300	5280	5300	5280	5
414	20241216	124500	569662470	5280	5260	5280	5260	4
415	20241216	124400	569641390	5270	5270	5270	5270	1
416	20241216	124300	569636120	5260	5260	5260	5260	0
417	20241216	124200	569636120	5260	5260	5260	5260	0
418	20241216	124100	569636120	5260	5260	5260	5260	0
419	20241216	124000	569636120	5260	5260	5260	5260	0
420	20241216	123900	569636120	5260	5260	5260	5260	3086
421	20241216	123800	553403760	5270	5270	5270	5270	1381
422	20241216	123700	546125890	5270	5270	5270	5270	0
423	20241216	123600	546125890	5270	5270	5270	5270	0
424	20241216	123500	546125890	5270	5270	5270	5270	946
425	20241216	123400	541140470	5280	5280	5280	5280	1
426	20241216	123300	541135190	5290	5290	5290	5290	1
427	20241216	123200	541129900	5300	5300	5300	5300	0
428	20241216	123100	541129900	5300	5300	5300	5300	0
429	20241216	123000	541129900	5300	5300	5300	5300	1
430	20241216	122900	541124600	5270	5290	5290	5270	665
431	20241216	122800	537607870	5290	5290	5290	5290	0
432	20241216	122700	537607870	5290	5290	5290	5290	0
433	20241216	122600	537607870	5290	5290	5290	5290	0
434	20241216	122500	537607870	5290	5290	5290	5290	0
435	20241216	122400	537607870	5290	5290	5290	5290	0
436	20241216	122300	537607870	5290	5290	5290	5290	0
437	20241216	122200	537607870	5290	5290	5290	5290	0
438	20241216	122100	537607870	5290	5290	5290	5290	0
439	20241216	122000	537607870	5290	5290	5290	5290	0
440	20241216	121900	537607870	5290	5290	5290	5290	0
441	20241216	121800	537607870	5290	5290	5290	5290	0
442	20241216	121700	537607870	5290	5290	5290	5290	0
443	20241216	121600	537607870	5290	5290	5290	5290	0
444	20241216	121500	537607870	5290	5290	5290	5290	0
445	20241216	121400	537607870	5290	5290	5290	5290	12
446	20241216	121300	537544390	5290	5290	5290	5290	0
447	20241216	121200	537544390	5290	5290	5290	5290	0
448	20241216	121100	537544390	5290	5290	5290	5290	0
449	20241216	121000	537544390	5290	5290	5290	5290	0
450	20241216	120900	537544390	5290	5270	5290	5270	14
451	20241216	120800	537470420	5260	5260	5260	5260	249
452	20241216	120700	536160680	5250	5250	5250	5250	0
453	20241216	120600	536160680	5250	5250	5250	5250	1
454	20241216	120500	536155430	5250	5250	5250	5250	0
455	20241216	120400	536155430	5250	5250	5250	5250	0
456	20241216	120300	536155430	5250	5250	5250	5250	0
457	20241216	120200	536155430	5250	5250	5250	5250	227
458	20241216	120100	534963680	5250	5250	5250	5250	113
459	20241216	120000	534370430	5250	5250	5250	5250	0
460	20241216	115900	534370430	5250	5250	5250	5250	24
461	20241216	115800	534244430	5240	5250	5250	5240	798
462	20241216	115700	530055950	5250	5250	5250	5250	100
463	20241216	115600	529530950	5250	5250	5250	5250	103
464	20241216	115500	528990200	5260	5260	5260	5260	168
465	20241216	115400	528106520	5260	5260	5260	5260	1000
466	20241216	115300	522846520	5290	5290	5290	5290	0
467	20241216	115200	522846520	5290	5290	5290	5290	40
468	20241216	115100	522634920	5260	5260	5260	5250	901
469	20241216	115000	517899840	5260	5270	5270	5260	567
470	20241216	114900	514916600	5280	5280	5280	5280	567
471	20241216	114800	511922840	5270	5270	5270	5270	0
472	20241216	114700	511922840	5270	5270	5270	5270	0
473	20241216	114600	511922840	5270	5270	5270	5270	283
474	20241216	114500	510431430	5290	5290	5290	5290	0
475	20241216	114400	510431430	5290	5290	5290	5290	0
476	20241216	114300	510431430	5290	5290	5290	5290	0
477	20241216	114200	510431430	5290	5290	5290	5290	0
478	20241216	114100	510431430	5290	5290	5290	5290	0
479	20241216	114000	510431430	5290	5290	5290	5290	0
480	20241216	113900	510431430	5290	5290	5290	5290	101
481	20241216	113800	509897140	5280	5280	5280	5280	0
482	20241216	113700	509897140	5280	5280	5280	5280	0
483	20241216	113600	509897140	5280	5280	5280	5280	19
484	20241216	113500	509796820	5270	5270	5270	5270	102
485	20241216	113400	509259280	5270	5270	5270	5270	100
486	20241216	113300	508732280	5270	5280	5280	5270	363
487	20241216	113200	506818300	5300	5300	5300	5300	1
488	20241216	113100	506813000	5290	5290	5290	5290	60
489	20241216	113000	506495600	5290	5290	5290	5290	0
490	20241216	112900	506495600	5290	5290	5290	5290	0
491	20241216	112800	506495600	5290	5290	5290	5290	1
492	20241216	112700	506490310	5280	5280	5280	5280	904
493	20241216	112600	501717190	5300	5300	5300	5300	0
494	20241216	112500	501717190	5300	5300	5300	5300	10
495	20241216	112400	501664190	5310	5310	5310	5310	0
496	20241216	112300	501664190	5310	5310	5310	5310	0
497	20241216	112200	501664190	5310	5310	5310	5310	0
498	20241216	112100	501664190	5310	5310	5310	5310	1
499	20241216	112000	501658880	5300	5300	5300	5300	50
500	20241216	111900	501393880	5280	5280	5280	5280	456
501	20241216	111800	498986200	5300	5300	5300	5300	28
502	20241216	111700	498837800	5300	5300	5300	5300	1
503	20241216	111600	498832500	5280	5280	5280	5280	0
504	20241216	111500	498832500	5280	5300	5300	5280	263
505	20241216	111400	497443020	5300	5300	5300	5300	0
506	20241216	111300	497443020	5300	5300	5300	5300	73
507	20241216	111200	497056120	5300	5300	5300	5300	0
508	20241216	111100	497056120	5300	5300	5300	5300	0
509	20241216	111000	497056120	5300	5300	5300	5300	0
510	20241216	110900	497056120	5300	5290	5300	5290	94
511	20241216	110800	496558500	5290	5290	5290	5290	50
512	20241216	110700	496294000	5290	5290	5290	5290	0
513	20241216	110600	496294000	5290	5290	5290	5290	3
514	20241216	110500	496278130	5280	5280	5280	5280	0
515	20241216	110400	496278130	5280	5280	5280	5280	0
516	20241216	110300	496278130	5280	5280	5280	5280	628
517	20241216	110200	492962290	5290	5290	5290	5290	0
518	20241216	110100	492962290	5290	5290	5290	5290	0
519	20241216	110000	492962290	5290	5290	5290	5290	4
520	20241216	105900	492941130	5280	5280	5280	5280	3
521	20241216	105800	492925290	5280	5280	5280	5280	0
522	20241216	105700	492925290	5280	5280	5280	5280	0
523	20241216	105600	492925290	5280	5280	5280	5280	1235
524	20241216	105500	486404490	5280	5280	5280	5280	515
525	20241216	105400	483685290	5290	5310	5310	5290	197
526	20241216	105300	482642600	5300	5300	5300	5300	0
527	20241216	105200	482642600	5300	5300	5300	5300	0
528	20241216	105100	482642600	5300	5300	5300	5300	0
529	20241216	105000	482642600	5300	5300	5300	5300	0
530	20241216	104900	482642600	5300	5300	5300	5300	0
531	20241216	104800	482642600	5300	5280	5300	5280	200
532	20241216	104700	481585920	5300	5300	5300	5300	6
533	20241216	104600	481554120	5270	5270	5270	5270	0
534	20241216	104500	481554120	5270	5270	5270	5270	772
535	20241216	104400	477485680	5300	5300	5300	5300	34
536	20241216	104300	477305480	5300	5300	5300	5300	15
537	20241216	104200	477225980	5280	5300	5300	5280	528
538	20241216	104100	474437580	5290	5290	5290	5290	0
539	20241216	104000	474437580	5290	5280	5290	5280	247
540	20241216	103900	473133370	5280	5300	5300	5280	1010
541	20241216	103800	467795340	5300	5300	5300	5300	645
542	20241216	103700	464376840	5310	5310	5310	5310	10
543	20241216	103600	464323740	5320	5320	5320	5320	200
544	20241216	103500	463259740	5320	5320	5320	5320	0
545	20241216	103400	463259740	5320	5320	5320	5320	9
546	20241216	103300	463211860	5320	5320	5320	5320	0
547	20241216	103200	463211860	5320	5320	5320	5320	1
548	20241216	103100	463206540	5310	5310	5310	5310	604
549	20241216	103000	459999300	5310	5310	5310	5310	85
550	20241216	102900	459547950	5310	5310	5310	5310	0
551	20241216	102800	459547950	5310	5300	5310	5300	4
552	20241216	102700	459526740	5300	5300	5300	5300	441
553	20241216	102600	457189440	5300	5290	5300	5290	2
554	20241216	102500	457178850	5280	5280	5280	5280	216
555	20241216	102400	456038370	5290	5290	5290	5290	2
556	20241216	102300	456027790	5300	5300	5300	5300	6
557	20241216	102200	455995990	5310	5310	5310	5310	60
558	20241216	102100	455677390	5300	5300	5300	5300	0
559	20241216	102000	455677390	5300	5300	5300	5300	0
560	20241216	101900	455677390	5300	5300	5300	5300	3
561	20241216	101800	455661490	5300	5300	5300	5300	168
562	20241216	101700	454771090	5300	5300	5300	5300	3
563	20241216	101600	454755190	5310	5310	5310	5310	545
564	20241216	101500	451861240	5320	5320	5320	5320	302
565	20241216	101400	450254600	5310	5310	5310	5310	0
566	20241216	101300	450254600	5310	5310	5310	5310	20
567	20241216	101200	450148400	5310	5310	5310	5310	130
568	20241216	101100	449458100	5320	5320	5320	5320	142
569	20241216	101000	448702660	5320	5320	5320	5320	88
570	20241216	100900	448234500	5320	5320	5320	5320	0
571	20241216	100800	448234500	5320	5320	5320	5320	9
572	20241216	100700	448186620	5320	5320	5320	5320	58
573	20241216	100600	447878060	5330	5330	5330	5330	0
574	20241216	100500	447878060	5330	5330	5330	5330	1
575	20241216	100400	447872730	5320	5320	5320	5320	0
576	20241216	100300	447872730	5320	5320	5320	5320	10
577	20241216	100200	447819530	5320	5320	5320	5320	230
578	20241216	100100	446595930	5310	5310	5310	5310	0
579	20241216	100000	446595930	5310	5320	5320	5310	700
580	20241216	095900	442871970	5320	5320	5320	5320	1225
581	20241216	095800	436354970	5300	5300	5300	5300	248
582	20241216	095700	435040570	5320	5320	5320	5320	762
583	20241216	095600	430986730	5320	5320	5320	5320	20
584	20241216	095500	430880330	5320	5320	5320	5320	220
585	20241216	095400	429709930	5320	5320	5320	5320	0
586	20241216	095300	429709930	5320	5310	5320	5310	914
587	20241216	095200	424848540	5300	5300	5300	5290	1245
588	20241216	095100	418253540	5290	5280	5300	5280	516
589	20241216	095000	415523950	5290	5290	5290	5290	100
590	20241216	094900	414994950	5290	5290	5290	5290	1
591	20241216	094800	414989660	5290	5310	5320	5290	162
592	20241216	094700	414131160	5310	5310	5310	5310	1
593	20241216	094600	414125850	5300	5310	5310	5300	7
594	20241216	094500	414088740	5290	5290	5290	5290	30
595	20241216	094400	413930040	5310	5310	5310	5310	64
596	20241216	094300	413590200	5310	5310	5310	5310	8
597	20241216	094200	413547720	5310	5310	5310	5310	0
598	20241216	094100	413547720	5310	5310	5310	5310	226
599	20241216	094000	412347660	5310	5300	5310	5300	1851
600	20241216	093900	402529680	5310	5310	5310	5310	409
601	20241216	093800	400357890	5300	5290	5320	5290	1733
602	20241216	093700	391180290	5260	5330	5350	5260	14755
603	20241216	093600	313096080	5340	5340	5340	5340	0
604	20241216	093500	313096080	5340	5310	5340	5310	1340
605	20241216	093400	305944570	5320	5310	5320	5310	570
606	20241216	093300	302912200	5310	5320	5320	5310	890
607	20241216	093200	298182400	5330	5340	5350	5330	1366
608	20241216	093100	290895350	5350	5350	5350	5320	2833
609	20241216	093000	275787100	5360	5360	5360	5350	724
610	20241216	092900	271908690	5350	5350	5350	5350	24
611	20241216	092800	271780290	5350	5360	5360	5350	2285
612	20241216	092700	259532840	5350	5350	5350	5350	1045
613	20241216	092600	253942090	5350	5350	5350	5350	187
614	20241216	092500	252941640	5350	5350	5350	5350	728
615	20241216	092400	249046840	5340	5350	5350	5340	711
616	20241216	092300	245247990	5350	5340	5350	5330	2275
617	20241216	092200	233083530	5340	5330	5340	5330	201
618	20241216	092100	232011190	5330	5330	5330	5330	300
619	20241216	092000	230412190	5310	5330	5350	5310	2783
620	20241216	091900	215569380	5330	5300	5330	5300	1483
621	20241216	091800	207672000	5300	5290	5300	5290	155
622	20241216	091700	206851550	5270	5270	5270	5270	50
623	20241216	091600	206588050	5280	5280	5280	5280	267
624	20241216	091500	205178290	5310	5270	5310	5270	857
625	20241216	091400	200641500	5250	5250	5250	5250	100
626	20241216	091300	200116500	5250	5290	5290	5250	2500
627	20241216	091200	186972790	5270	5280	5300	5260	2700
628	20241216	091100	172737340	5300	5300	5300	5300	501
629	20241216	091000	170082040	5280	5290	5300	5280	400
630	20241216	090900	167964490	5290	5290	5290	5290	200
631	20241216	090800	166906490	5300	5300	5300	5300	50
632	20241216	090700	166641490	5300	5320	5320	5300	1616
633	20241216	090600	158057050	5310	5270	5310	5270	1010
634	20241216	090500	152706470	5250	5250	5250	5250	5750
635	20241216	090400	122518970	5260	5250	5270	5250	4726
636	20241216	090300	97702770	5250	5280	5290	5250	10070
637	20241216	090200	44675790	5290	5300	5300	5280	1622
638	20241216	090100	36094860	5300	5300	5300	5300	616
639	20241216	090000	32830060	5300	5340	5340	5250	6162