KissMeData/002100/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183600	494124370	9360	9360	9360	9360	1369
3	20241216	183500	494124370	9360	9360	9360	9360	0
4	20241216	183400	494124370	9360	9360	9360	9360	0
5	20241216	183300	494124370	9360	9360	9360	9360	0
6	20241216	183200	494124370	9360	9360	9360	9360	0
7	20241216	183100	494124370	9360	9360	9360	9360	0
8	20241216	183000	494124370	9360	9360	9360	9360	0
9	20241216	182900	494124370	9360	9360	9360	9360	0
10	20241216	182800	494124370	9360	9360	9360	9360	0
11	20241216	182700	494124370	9360	9360	9360	9360	0
12	20241216	182600	494124370	9360	9360	9360	9360	0
13	20241216	182500	494124370	9360	9360	9360	9360	0
14	20241216	182400	494124370	9360	9360	9360	9360	0
15	20241216	182300	494124370	9360	9360	9360	9360	0
16	20241216	182200	494124370	9360	9360	9360	9360	0
17	20241216	182100	494124370	9360	9360	9360	9360	0
18	20241216	182000	494124370	9360	9360	9360	9360	0
19	20241216	181900	494124370	9360	9360	9360	9360	0
20	20241216	181800	494124370	9360	9360	9360	9360	0
21	20241216	181700	494124370	9360	9360	9360	9360	0
22	20241216	181600	494124370	9360	9360	9360	9360	0
23	20241216	181500	494124370	9360	9360	9360	9360	0
24	20241216	181400	494124370	9360	9360	9360	9360	0
25	20241216	181300	494124370	9360	9360	9360	9360	0
26	20241216	181200	494124370	9360	9360	9360	9360	0
27	20241216	181100	494124370	9360	9360	9360	9360	0
28	20241216	181000	494124370	9360	9360	9360	9360	0
29	20241216	180900	494124370	9360	9360	9360	9360	0
30	20241216	180800	494124370	9360	9360	9360	9360	0
31	20241216	180700	494124370	9360	9360	9360	9360	0
32	20241216	180600	494124370	9360	9360	9360	9360	1369
33	20241216	180500	494124370	9360	9360	9360	9360	0
34	20241216	180400	494124370	9360	9360	9360	9360	0
35	20241216	180300	494124370	9360	9360	9360	9360	0
36	20241216	180200	494124370	9360	9360	9360	9360	0
37	20241216	180100	494124370	9360	9360	9360	9360	0
38	20241216	180000	494124370	9360	9360	9360	9360	0
39	20241216	175900	494124370	9360	9360	9360	9360	0
40	20241216	175800	494124370	9360	9360	9360	9360	0
41	20241216	175700	494124370	9360	9360	9360	9360	0
42	20241216	175600	494124370	9360	9360	9360	9360	0
43	20241216	175500	494124370	9360	9360	9360	9360	0
44	20241216	175400	494124370	9360	9360	9360	9360	0
45	20241216	175300	494124370	9360	9360	9360	9360	0
46	20241216	175200	494124370	9360	9360	9360	9360	0
47	20241216	175100	494124370	9360	9360	9360	9360	0
48	20241216	175000	494124370	9360	9360	9360	9360	0
49	20241216	174900	494124370	9360	9360	9360	9360	0
50	20241216	174800	494124370	9360	9360	9360	9360	0
51	20241216	174700	494124370	9360	9360	9360	9360	0
52	20241216	174600	494124370	9360	9360	9360	9360	0
53	20241216	174500	494124370	9360	9360	9360	9360	0
54	20241216	174400	494124370	9360	9360	9360	9360	0
55	20241216	174300	494124370	9360	9360	9360	9360	0
56	20241216	174200	494124370	9360	9360	9360	9360	0
57	20241216	174100	494124370	9360	9360	9360	9360	0
58	20241216	174000	494124370	9360	9360	9360	9360	0
59	20241216	173900	494124370	9360	9360	9360	9360	0
60	20241216	173800	494124370	9360	9360	9360	9360	0
61	20241216	173700	494124370	9360	9360	9360	9360	0
62	20241216	173600	494124370	9360	9360	9360	9360	1369
63	20241216	173500	494124370	9360	9360	9360	9360	0
64	20241216	173400	494124370	9360	9360	9360	9360	0
65	20241216	173300	494124370	9360	9360	9360	9360	0
66	20241216	173200	494124370	9360	9360	9360	9360	0
67	20241216	173100	494124370	9360	9360	9360	9360	0
68	20241216	173000	494124370	9360	9360	9360	9360	0
69	20241216	172900	494124370	9360	9360	9360	9360	0
70	20241216	172800	494124370	9360	9360	9360	9360	0
71	20241216	172700	494124370	9360	9360	9360	9360	0
72	20241216	172600	494124370	9360	9360	9360	9360	0
73	20241216	172500	494124370	9360	9360	9360	9360	0
74	20241216	172400	494124370	9360	9360	9360	9360	0
75	20241216	172300	494124370	9360	9360	9360	9360	0
76	20241216	172200	494124370	9360	9360	9360	9360	0
77	20241216	172100	494124370	9360	9360	9360	9360	0
78	20241216	172000	494124370	9360	9360	9360	9360	0
79	20241216	171900	494124370	9360	9360	9360	9360	0
80	20241216	171800	494124370	9360	9360	9360	9360	0
81	20241216	171700	494124370	9360	9360	9360	9360	0
82	20241216	171600	494124370	9360	9360	9360	9360	0
83	20241216	171500	494124370	9360	9360	9360	9360	0
84	20241216	171400	494124370	9360	9360	9360	9360	0
85	20241216	171300	494124370	9360	9360	9360	9360	0
86	20241216	171200	494124370	9360	9360	9360	9360	0
87	20241216	171100	494124370	9360	9360	9360	9360	0
88	20241216	171000	494124370	9360	9360	9360	9360	0
89	20241216	170900	494124370	9360	9360	9360	9360	0
90	20241216	170800	494124370	9360	9360	9360	9360	0
91	20241216	170700	494124370	9360	9360	9360	9360	0
92	20241216	170600	494124370	9360	9360	9360	9360	1369
93	20241216	170500	494124370	9360	9360	9360	9360	0
94	20241216	170400	494124370	9360	9360	9360	9360	0
95	20241216	170300	494124370	9360	9360	9360	9360	0
96	20241216	170200	494124370	9360	9360	9360	9360	0
97	20241216	170100	494124370	9360	9360	9360	9360	0
98	20241216	170000	494124370	9360	9360	9360	9360	0
99	20241216	165900	494124370	9360	9360	9360	9360	0
100	20241216	165800	494124370	9360	9360	9360	9360	0
101	20241216	165700	494124370	9360	9360	9360	9360	0
102	20241216	165600	494124370	9360	9360	9360	9360	0
103	20241216	165500	494124370	9360	9360	9360	9360	0
104	20241216	165400	494124370	9360	9360	9360	9360	0
105	20241216	165300	494124370	9360	9360	9360	9360	0
106	20241216	165200	494124370	9360	9360	9360	9360	0
107	20241216	165100	494124370	9360	9360	9360	9360	0
108	20241216	165000	494124370	9360	9360	9360	9360	0
109	20241216	164900	494124370	9360	9360	9360	9360	0
110	20241216	164800	494124370	9360	9360	9360	9360	0
111	20241216	164700	494124370	9360	9360	9360	9360	0
112	20241216	164600	494124370	9360	9360	9360	9360	0
113	20241216	164500	494124370	9360	9360	9360	9360	0
114	20241216	164400	494124370	9360	9360	9360	9360	0
115	20241216	164300	494124370	9360	9360	9360	9360	0
116	20241216	164200	494124370	9360	9360	9360	9360	0
117	20241216	164100	494124370	9360	9360	9360	9360	0
118	20241216	164000	494124370	9360	9360	9360	9360	0
119	20241216	163900	494124370	9360	9360	9360	9360	0
120	20241216	163800	494124370	9360	9360	9360	9360	0
121	20241216	163700	494124370	9360	9360	9360	9360	0
122	20241216	163600	494124370	9360	9360	9360	9360	1369
123	20241216	163500	494124370	9360	9360	9360	9360	0
124	20241216	163400	494124370	9360	9360	9360	9360	0
125	20241216	163300	494124370	9360	9360	9360	9360	0
126	20241216	163200	494124370	9360	9360	9360	9360	0
127	20241216	163100	494124370	9360	9360	9360	9360	0
128	20241216	163000	494124370	9360	9360	9360	9360	0
129	20241216	162900	494124370	9360	9360	9360	9360	0
130	20241216	162800	494124370	9360	9360	9360	9360	0
131	20241216	162700	494124370	9360	9360	9360	9360	0
132	20241216	162600	494124370	9360	9360	9360	9360	0
133	20241216	162500	494124370	9360	9360	9360	9360	0
134	20241216	162400	494124370	9360	9360	9360	9360	0
135	20241216	162300	494124370	9360	9360	9360	9360	0
136	20241216	162200	494124370	9360	9360	9360	9360	0
137	20241216	162100	494124370	9360	9360	9360	9360	0
138	20241216	162000	494124370	9360	9360	9360	9360	0
139	20241216	161900	494124370	9360	9360	9360	9360	0
140	20241216	161800	494124370	9360	9360	9360	9360	0
141	20241216	161700	494124370	9360	9360	9360	9360	0
142	20241216	161600	494124370	9360	9360	9360	9360	0
143	20241216	161500	494124370	9360	9360	9360	9360	0
144	20241216	161400	494124370	9360	9360	9360	9360	0
145	20241216	161300	494124370	9360	9360	9360	9360	0
146	20241216	161200	494124370	9360	9360	9360	9360	0
147	20241216	161100	494124370	9360	9360	9360	9360	0
148	20241216	161000	494124370	9360	9360	9360	9360	0
149	20241216	160900	494124370	9360	9360	9360	9360	0
150	20241216	160800	494124370	9360	9360	9360	9360	0
151	20241216	160700	494124370	9360	9360	9360	9360	0
152	20241216	160600	494124370	9360	9360	9360	9360	1369
153	20241216	160500	494124370	9360	9360	9360	9360	0
154	20241216	160400	494124370	9360	9360	9360	9360	0
155	20241216	160300	494124370	9360	9360	9360	9360	0
156	20241216	160200	494124370	9360	9360	9360	9360	0
157	20241216	160100	494124370	9360	9360	9360	9360	0
158	20241216	160000	494124370	9360	9360	9360	9360	0
159	20241216	155900	494124370	9360	9360	9360	9360	0
160	20241216	155800	494124370	9360	9360	9360	9360	0
161	20241216	155700	494124370	9360	9360	9360	9360	0
162	20241216	155600	494124370	9360	9360	9360	9360	0
163	20241216	155500	494124370	9360	9360	9360	9360	0
164	20241216	155400	494124370	9360	9360	9360	9360	0
165	20241216	155300	494124370	9360	9360	9360	9360	0
166	20241216	155200	494124370	9360	9360	9360	9360	0
167	20241216	155100	494124370	9360	9360	9360	9360	0
168	20241216	155000	494124370	9360	9360	9360	9360	0
169	20241216	154900	494124370	9360	9360	9360	9360	0
170	20241216	154800	494124370	9360	9360	9360	9360	0
171	20241216	154700	494124370	9360	9360	9360	9360	0
172	20241216	154600	494124370	9360	9360	9360	9360	0
173	20241216	154500	494124370	9360	9360	9360	9360	0
174	20241216	154400	494124370	9360	9360	9360	9360	0
175	20241216	154300	494124370	9360	9360	9360	9360	0
176	20241216	154200	494124370	9360	9360	9360	9360	0
177	20241216	154100	494124370	9360	9360	9360	9360	0
178	20241216	154000	494124370	9360	9360	9360	9360	0
179	20241216	153900	494124370	9360	9360	9360	9360	0
180	20241216	153800	494124370	9360	9360	9360	9360	0
181	20241216	153700	494124370	9360	9360	9360	9360	0
182	20241216	153600	494124370	9360	9360	9360	9360	1369
183	20241216	153500	494124370	9360	9360	9360	9360	0
184	20241216	153400	494124370	9360	9360	9360	9360	0
185	20241216	153300	494124370	9360	9360	9360	9360	0
186	20241216	153200	494124370	9360	9360	9360	9360	0
187	20241216	153100	494124370	9360	9360	9360	9360	0
188	20241216	153000	494124370	9360	9360	9360	9360	1369
189	20241216	152900	481310530	9350	9350	9350	9350	0
190	20241216	152800	481310530	9350	9350	9350	9350	0
191	20241216	152700	481310530	9350	9350	9350	9350	0
192	20241216	152600	481310530	9350	9350	9350	9350	0
193	20241216	152500	481310530	9350	9350	9350	9350	0
194	20241216	152400	481310530	9350	9350	9350	9350	0
195	20241216	152300	481310530	9350	9350	9350	9350	0
196	20241216	152200	481310530	9350	9350	9350	9350	0
197	20241216	152100	481310530	9350	9350	9350	9350	0
198	20241216	152000	481310530	9350	9350	9350	9350	0
199	20241216	151900	481310530	9350	9350	9350	9350	0
200	20241216	151800	481310530	9350	9350	9350	9340	55
201	20241216	151700	480796290	9340	9330	9340	9330	668
202	20241216	151600	474557190	9340	9330	9340	9330	4
203	20241216	151500	474519850	9320	9330	9340	9320	198
204	20241216	151400	472671140	9330	9330	9330	9330	0
205	20241216	151300	472671140	9330	9330	9330	9330	42
206	20241216	151200	472279280	9320	9320	9320	9320	0
207	20241216	151100	472279280	9320	9320	9320	9320	0
208	20241216	151000	472279280	9320	9320	9320	9320	5
209	20241216	150900	472232680	9320	9320	9320	9320	44
210	20241216	150800	471822600	9330	9330	9330	9330	16
211	20241216	150700	471673320	9330	9330	9330	9330	0
212	20241216	150600	471673320	9330	9330	9330	9330	0
213	20241216	150500	471673320	9330	9330	9330	9330	1
214	20241216	150400	471663990	9340	9330	9340	9330	50
215	20241216	150300	471197010	9320	9320	9320	9320	0
216	20241216	150200	471197010	9320	9320	9320	9320	17
217	20241216	150100	471038570	9320	9320	9320	9320	6
218	20241216	150000	470982650	9320	9320	9320	9310	117
219	20241216	145900	469893310	9320	9320	9320	9320	104
220	20241216	145800	468924030	9320	9320	9320	9320	6
221	20241216	145700	468868110	9320	9320	9320	9310	7
222	20241216	145600	468802890	9320	9320	9320	9320	16
223	20241216	145500	468653770	9320	9320	9320	9320	25
224	20241216	145400	468420770	9320	9320	9320	9320	562
225	20241216	145300	463182930	9330	9330	9330	9330	0
226	20241216	145200	463182930	9330	9330	9330	9330	0
227	20241216	145100	463182930	9330	9330	9330	9330	0
228	20241216	145000	463182930	9330	9330	9330	9330	0
229	20241216	144900	463182930	9330	9330	9330	9330	0
230	20241216	144800	463182930	9330	9330	9330	9330	0
231	20241216	144700	463182930	9330	9330	9330	9330	0
232	20241216	144600	463182930	9330	9330	9330	9330	0
233	20241216	144500	463182930	9330	9330	9330	9330	765
234	20241216	144400	456045480	9340	9340	9340	9340	0
235	20241216	144300	456045480	9340	9340	9340	9340	0
236	20241216	144200	456045480	9340	9340	9340	9340	0
237	20241216	144100	456045480	9340	9340	9340	9340	0
238	20241216	144000	456045480	9340	9340	9340	9340	0
239	20241216	143900	456045480	9340	9340	9340	9340	1
240	20241216	143800	456036140	9340	9330	9340	9330	9
241	20241216	143700	455952100	9340	9340	9340	9340	8
242	20241216	143600	455877380	9340	9340	9340	9340	5
243	20241216	143500	455830680	9340	9340	9340	9340	55
244	20241216	143400	455316980	9330	9330	9330	9330	35
245	20241216	143300	454990430	9340	9340	9340	9340	0
246	20241216	143200	454990430	9340	9340	9340	9340	131
247	20241216	143100	453766890	9340	9340	9340	9340	58
248	20241216	143000	453225170	9340	9340	9340	9340	0
249	20241216	142900	453225170	9340	9340	9340	9340	0
250	20241216	142800	453225170	9340	9340	9340	9340	1
251	20241216	142700	453215830	9350	9380	9380	9340	2464
252	20241216	142600	430194430	9370	9370	9370	9370	0
253	20241216	142500	430194430	9370	9370	9370	9370	0
254	20241216	142400	430194430	9370	9370	9370	9370	0
255	20241216	142300	430194430	9370	9370	9370	9370	0
256	20241216	142200	430194430	9370	9370	9370	9370	0
257	20241216	142100	430194430	9370	9370	9370	9370	90
258	20241216	142000	429351130	9380	9380	9380	9380	0
259	20241216	141900	429351130	9380	9380	9380	9380	0
260	20241216	141800	429351130	9380	9380	9380	9380	0
261	20241216	141700	429351130	9380	9380	9380	9380	1
262	20241216	141600	429341750	9370	9370	9370	9370	0
263	20241216	141500	429341750	9370	9370	9370	9370	0
264	20241216	141400	429341750	9370	9370	9370	9370	0
265	20241216	141300	429341750	9370	9370	9370	9370	79
266	20241216	141200	428601520	9370	9370	9370	9370	21
267	20241216	141100	428404750	9370	9370	9370	9370	0
268	20241216	141000	428404750	9370	9370	9370	9370	0
269	20241216	140900	428404750	9370	9370	9370	9370	0
270	20241216	140800	428404750	9370	9370	9370	9370	0
271	20241216	140700	428404750	9370	9370	9370	9370	1
272	20241216	140600	428395380	9370	9370	9370	9370	0
273	20241216	140500	428395380	9370	9370	9370	9370	0
274	20241216	140400	428395380	9370	9370	9370	9370	0
275	20241216	140300	428395380	9370	9370	9370	9370	100
276	20241216	140200	427458380	9370	9370	9370	9370	0
277	20241216	140100	427458380	9370	9370	9370	9370	130
278	20241216	140000	426240280	9370	9370	9370	9370	0
279	20241216	135900	426240280	9370	9370	9370	9370	0
280	20241216	135800	426240280	9370	9370	9370	9370	0
281	20241216	135700	426240280	9370	9370	9370	9370	0
282	20241216	135600	426240280	9370	9370	9370	9370	0
283	20241216	135500	426240280	9370	9370	9370	9370	3
284	20241216	135400	426212170	9370	9370	9370	9370	1
285	20241216	135300	426202800	9370	9370	9370	9370	0
286	20241216	135200	426202800	9370	9370	9370	9370	0
287	20241216	135100	426202800	9370	9370	9370	9370	0
288	20241216	135000	426202800	9370	9370	9370	9370	3
289	20241216	134900	426174690	9380	9380	9380	9380	0
290	20241216	134800	426174690	9380	9380	9380	9380	0
291	20241216	134700	426174690	9380	9380	9380	9380	0
292	20241216	134600	426174690	9380	9380	9380	9380	0
293	20241216	134500	426174690	9380	9380	9380	9380	2
294	20241216	134400	426155930	9390	9390	9390	9390	1
295	20241216	134300	426146540	9370	9370	9370	9370	0
296	20241216	134200	426146540	9370	9370	9380	9370	9
297	20241216	134100	426062190	9390	9370	9390	9370	4
298	20241216	134000	426024690	9360	9360	9360	9360	68
299	20241216	133900	425388210	9340	9340	9340	9340	0
300	20241216	133800	425388210	9340	9340	9340	9340	0
301	20241216	133700	425388210	9340	9340	9340	9340	0
302	20241216	133600	425388210	9340	9360	9360	9340	791
303	20241216	133500	417998250	9360	9360	9360	9360	0
304	20241216	133400	417998250	9360	9360	9360	9360	0
305	20241216	133300	417998250	9360	9360	9360	9360	0
306	20241216	133200	417998250	9360	9360	9360	9360	0
307	20241216	133100	417998250	9360	9370	9400	9360	1015
308	20241216	133000	408497750	9400	9390	9400	9360	19
309	20241216	132900	408319450	9360	9350	9400	9350	27
310	20241216	132800	408066420	9350	9350	9350	9350	33
311	20241216	132700	407757870	9350	9360	9410	9350	63
312	20241216	132600	407167530	9410	9380	9410	9350	15
313	20241216	132500	407027040	9410	9400	9410	9370	9
314	20241216	132400	406942560	9370	9360	9400	9360	18
315	20241216	132300	406773750	9400	9360	9410	9350	42
316	20241216	132200	406380040	9360	9360	9360	9360	0
317	20241216	132100	406380040	9360	9360	9360	9360	0
318	20241216	132000	406380040	9360	9360	9360	9360	0
319	20241216	131900	406380040	9360	9360	9360	9360	0
320	20241216	131800	406380040	9360	9360	9360	9360	0
321	20241216	131700	406380040	9360	9370	9370	9340	80
322	20241216	131600	405632420	9410	9410	9410	9410	0
323	20241216	131500	405632420	9410	9410	9410	9410	0
324	20241216	131400	405632420	9410	9410	9410	9410	0
325	20241216	131300	405632420	9410	9410	9410	9410	0
326	20241216	131200	405632420	9410	9410	9410	9410	0
327	20241216	131100	405632420	9410	9360	9410	9360	351
328	20241216	131000	402344420	9370	9370	9370	9350	1004
329	20241216	130900	392947200	9400	9400	9400	9400	0
330	20241216	130800	392947200	9400	9400	9400	9400	0
331	20241216	130700	392947200	9400	9400	9400	9400	0
332	20241216	130600	392947200	9400	9380	9400	9380	2
333	20241216	130500	392928420	9420	9420	9420	9420	0
334	20241216	130400	392928420	9420	9380	9420	9380	4
335	20241216	130300	392890830	9390	9370	9420	9370	61
336	20241216	130200	392316760	9410	9410	9410	9370	52
337	20241216	130100	391827480	9370	9370	9410	9370	170
338	20241216	130000	390230360	9380	9370	9380	9370	3
339	20241216	125900	390202230	9380	9360	9390	9360	8
340	20241216	125800	390127210	9390	9360	9390	9360	2
341	20241216	125700	390108460	9350	9360	9360	9350	320
342	20241216	125600	387116320	9390	9370	9390	9370	333
343	20241216	125500	383989890	9380	9370	9380	9360	104
344	20241216	125400	383014410	9380	9380	9380	9380	0
345	20241216	125300	383014410	9380	9380	9380	9380	0
346	20241216	125200	383014410	9380	9370	9380	9370	2
347	20241216	125100	382995660	9360	9360	9360	9360	134
348	20241216	125000	381741420	9370	9370	9370	9370	0
349	20241216	124900	381741420	9370	9360	9370	9360	2
350	20241216	124800	381722690	9350	9370	9380	9350	97
351	20241216	124700	380815620	9380	9380	9380	9380	0
352	20241216	124600	380815620	9380	9380	9380	9380	0
353	20241216	124500	380815620	9380	9380	9380	9380	0
354	20241216	124400	380815620	9380	9360	9380	9360	2
355	20241216	124300	380796880	9380	9360	9380	9360	2
356	20241216	124200	380778140	9380	9360	9380	9360	10
357	20241216	124100	380684460	9350	9370	9390	9350	222
358	20241216	124000	378608330	9390	9390	9390	9390	0
359	20241216	123900	378608330	9390	9380	9390	9360	211
360	20241216	123800	376630560	9390	9390	9390	9390	2
361	20241216	123700	376611780	9390	9390	9390	9380	24
362	20241216	123600	376386430	9410	9410	9410	9410	0
363	20241216	123500	376386430	9410	9410	9410	9410	0
364	20241216	123400	376386430	9410	9360	9410	9360	1601
365	20241216	123300	361363760	9380	9360	9380	9360	1003
366	20241216	123200	351975660	9360	9360	9360	9360	104
367	20241216	123100	351002220	9360	9390	9390	9360	1111
368	20241216	123000	340597460	9400	9390	9410	9390	43
369	20241216	122900	340193120	9400	9400	9400	9400	1
370	20241216	122800	340183720	9390	9400	9400	9390	19
371	20241216	122700	340005300	9420	9420	9420	9420	0
372	20241216	122600	340005300	9420	9420	9420	9420	0
373	20241216	122500	340005300	9420	9400	9420	9400	2
374	20241216	122400	339986480	9410	9410	9410	9410	0
375	20241216	122300	339986480	9410	9410	9410	9410	0
376	20241216	122200	339986480	9410	9390	9410	9390	10
377	20241216	122100	339892490	9400	9390	9400	9390	2
378	20241216	122000	339873700	9400	9390	9400	9390	2
379	20241216	121900	339854910	9390	9390	9390	9390	0
380	20241216	121800	339854910	9390	9390	9390	9390	1
381	20241216	121700	339845520	9410	9410	9410	9410	0
382	20241216	121600	339845520	9410	9400	9410	9400	200
383	20241216	121500	337963970	9400	9400	9400	9400	0
384	20241216	121400	337963970	9400	9400	9400	9400	0
385	20241216	121300	337963970	9400	9390	9400	9370	211
386	20241216	121200	335983640	9400	9400	9400	9400	0
387	20241216	121100	335983640	9400	9400	9400	9400	0
388	20241216	121000	335983640	9400	9400	9400	9400	2
389	20241216	120900	335964840	9400	9400	9410	9400	4
390	20241216	120800	335927220	9400	9400	9400	9400	0
391	20241216	120700	335927220	9400	9400	9400	9400	0
392	20241216	120600	335927220	9400	9390	9400	9390	53
393	20241216	120500	335429540	9410	9400	9410	9400	6
394	20241216	120400	335373090	9410	9410	9410	9410	0
395	20241216	120300	335373090	9410	9400	9410	9400	10
396	20241216	120200	335279050	9400	9390	9400	9390	39
397	20241216	120100	334912810	9390	9390	9390	9390	0
398	20241216	120000	334912810	9390	9390	9390	9390	0
399	20241216	115900	334912810	9390	9390	9390	9390	1
400	20241216	115800	334903420	9390	9390	9390	9390	0
401	20241216	115700	334903420	9390	9390	9390	9390	1
402	20241216	115600	334894030	9390	9390	9390	9390	0
403	20241216	115500	334894030	9390	9390	9390	9390	1
404	20241216	115400	334884640	9390	9390	9390	9390	0
405	20241216	115300	334884640	9390	9390	9390	9390	0
406	20241216	115200	334884640	9390	9390	9390	9390	0
407	20241216	115100	334884640	9390	9390	9390	9390	2
408	20241216	115000	334865860	9390	9390	9390	9390	0
409	20241216	114900	334865860	9390	9390	9390	9390	106
410	20241216	114800	333870520	9390	9390	9390	9390	0
411	20241216	114700	333870520	9390	9380	9400	9380	7
412	20241216	114600	333804770	9400	9400	9400	9400	0
413	20241216	114500	333804770	9400	9400	9400	9400	0
414	20241216	114400	333804770	9400	9400	9400	9400	0
415	20241216	114300	333804770	9400	9380	9400	9380	2
416	20241216	114200	333785990	9400	9380	9400	9380	15
417	20241216	114100	333645010	9400	9370	9400	9370	111
418	20241216	114000	332604910	9390	9380	9390	9380	2
419	20241216	113900	332586140	9390	9370	9400	9370	6
420	20241216	113800	332529840	9400	9370	9400	9370	2
421	20241216	113700	332511070	9400	9390	9400	9370	172
422	20241216	113600	330899010	9400	9400	9400	9400	3
423	20241216	113500	330870810	9410	9400	9410	9400	3
424	20241216	113400	330842590	9410	9380	9410	9380	105
425	20241216	113300	329857620	9390	9380	9390	9380	120
426	20241216	113200	328730870	9390	9380	9390	9350	2665
427	20241216	113100	303793270	9380	9380	9380	9380	28
428	20241216	113000	303530630	9380	9380	9380	9380	0
429	20241216	112900	303530630	9380	9380	9380	9380	30
430	20241216	112800	303249230	9370	9370	9370	9370	0
431	20241216	112700	303249230	9370	9380	9380	9370	490
432	20241216	112600	298657430	9410	9400	9410	9380	461
433	20241216	112500	294328440	9410	9410	9410	9410	0
434	20241216	112400	294328440	9410	9410	9410	9410	1
435	20241216	112300	294319030	9400	9400	9400	9400	11
436	20241216	112200	294215630	9410	9410	9410	9410	9
437	20241216	112100	294130940	9410	9410	9420	9410	3
438	20241216	112000	294102700	9400	9400	9400	9400	0
439	20241216	111900	294102700	9400	9400	9400	9400	2
440	20241216	111800	294083900	9420	9420	9420	9420	0
441	20241216	111700	294083900	9420	9410	9420	9410	17
442	20241216	111600	293923900	9420	9420	9420	9420	0
443	20241216	111500	293923900	9420	9420	9420	9420	0
444	20241216	111400	293923900	9420	9410	9420	9410	174
445	20241216	111300	292284880	9420	9410	9420	9410	6
446	20241216	111200	292228390	9420	9420	9420	9420	0
447	20241216	111100	292228390	9420	9420	9420	9420	0
448	20241216	111000	292228390	9420	9410	9420	9410	3
449	20241216	110900	292200140	9420	9400	9420	9400	70
450	20241216	110800	291542100	9390	9390	9390	9390	185
451	20241216	110700	289804950	9390	9390	9390	9390	5
452	20241216	110600	289758000	9390	9390	9390	9390	0
453	20241216	110500	289758000	9390	9390	9390	9390	1
454	20241216	110400	289748610	9380	9380	9380	9380	1
455	20241216	110300	289739230	9380	9380	9380	9380	1
456	20241216	110200	289729850	9390	9390	9390	9380	7
457	20241216	110100	289664150	9380	9380	9380	9380	2
458	20241216	110000	289645390	9390	9390	9390	9390	0
459	20241216	105900	289645390	9390	9380	9390	9380	8
460	20241216	105800	289570310	9390	9380	9390	9380	3
461	20241216	105700	289542150	9370	9390	9390	9360	3544
462	20241216	105600	256334290	9390	9390	9390	9390	0
463	20241216	105500	256334290	9390	9390	9390	9390	116
464	20241216	105400	255245050	9390	9390	9390	9390	1
465	20241216	105300	255235660	9390	9390	9390	9390	93
466	20241216	105200	254362390	9390	9390	9390	9390	0
467	20241216	105100	254362390	9390	9390	9390	9390	101
468	20241216	105000	253414000	9400	9400	9400	9400	77
469	20241216	104900	252690200	9390	9390	9390	9390	0
470	20241216	104800	252690200	9390	9390	9390	9390	20
471	20241216	104700	252502400	9390	9390	9390	9390	0
472	20241216	104600	252502400	9390	9390	9390	9390	127
473	20241216	104500	251309870	9390	9390	9390	9390	235
474	20241216	104400	249103220	9390	9390	9390	9390	140
475	20241216	104300	247788620	9390	9390	9390	9390	52
476	20241216	104200	247300340	9390	9390	9390	9390	2
477	20241216	104100	247281560	9390	9390	9390	9390	0
478	20241216	104000	247281560	9390	9390	9390	9390	47
479	20241216	103900	246840230	9370	9370	9370	9370	0
480	20241216	103800	246840230	9370	9380	9380	9370	366
481	20241216	103700	243407550	9390	9390	9390	9390	0
482	20241216	103600	243407550	9390	9390	9390	9390	0
483	20241216	103500	243407550	9390	9400	9400	9390	151
484	20241216	103400	241989650	9400	9400	9400	9400	0
485	20241216	103300	241989650	9400	9400	9400	9400	0
486	20241216	103200	241989650	9400	9400	9400	9400	22
487	20241216	103100	241782850	9390	9390	9400	9390	1474
488	20241216	103000	227941980	9390	9400	9400	9390	20
489	20241216	102900	227754030	9400	9400	9400	9400	0
490	20241216	102800	227754030	9400	9400	9400	9400	0
491	20241216	102700	227754030	9400	9400	9400	9400	34
492	20241216	102600	227434430	9400	9410	9410	9400	455
493	20241216	102500	223153880	9410	9410	9410	9410	0
494	20241216	102400	223153880	9410	9410	9410	9410	117
495	20241216	102300	222052910	9420	9410	9420	9410	7
496	20241216	102200	221987030	9410	9410	9410	9410	25
497	20241216	102100	221751780	9410	9410	9410	9410	150
498	20241216	102000	220340280	9420	9420	9420	9410	269
499	20241216	101900	217806700	9410	9410	9410	9410	0
500	20241216	101800	217806700	9410	9420	9420	9410	212
501	20241216	101700	215809780	9420	9420	9420	9420	100
502	20241216	101600	214867780	9420	9410	9420	9410	28
503	20241216	101500	214604170	9410	9410	9410	9410	105
504	20241216	101400	213616120	9410	9410	9410	9410	45
505	20241216	101300	213192670	9410	9420	9420	9410	6
506	20241216	101200	213136180	9420	9420	9420	9420	5
507	20241216	101100	213089080	9420	9430	9440	9420	845
508	20241216	101000	205125350	9430	9440	9440	9430	115
509	20241216	100900	204040800	9440	9430	9440	9430	112
510	20241216	100800	202984540	9440	9440	9440	9430	33
511	20241216	100700	202673030	9430	9430	9430	9430	1
512	20241216	100600	202663600	9440	9440	9440	9440	50
513	20241216	100500	202191600	9440	9440	9440	9440	0
514	20241216	100400	202191600	9440	9440	9440	9440	1
515	20241216	100300	202182160	9440	9440	9440	9440	0
516	20241216	100200	202182160	9440	9440	9440	9440	0
517	20241216	100100	202182160	9440	9440	9440	9440	1
518	20241216	100000	202172720	9440	9440	9440	9440	12
519	20241216	095900	202059440	9430	9430	9430	9430	239
520	20241216	095800	199805670	9430	9430	9430	9430	33
521	20241216	095700	199494480	9440	9440	9440	9440	1
522	20241216	095600	199485040	9430	9430	9430	9430	0
523	20241216	095500	199485040	9430	9430	9430	9430	0
524	20241216	095400	199485040	9430	9430	9430	9430	0
525	20241216	095300	199485040	9430	9430	9430	9430	1
526	20241216	095200	199475610	9440	9430	9440	9430	218
527	20241216	095100	197419690	9430	9430	9430	9430	1
528	20241216	095000	197410260	9440	9440	9440	9440	0
529	20241216	094900	197410260	9440	9430	9440	9430	231
530	20241216	094800	195231110	9430	9430	9430	9430	609
531	20241216	094700	189488240	9430	9420	9430	9420	167
532	20241216	094600	187913970	9420	9420	9420	9420	51
533	20241216	094500	187433550	9410	9410	9410	9410	5
534	20241216	094400	187386500	9410	9410	9410	9410	6
535	20241216	094300	187330040	9420	9420	9420	9420	199
536	20241216	094200	185455460	9430	9430	9430	9410	903
537	20241216	094100	176954160	9440	9420	9440	9420	2
538	20241216	094000	176935300	9420	9420	9420	9420	0
539	20241216	093900	176935300	9420	9440	9440	9420	25
540	20241216	093800	176699780	9440	9440	9440	9440	657
541	20241216	093700	170497700	9430	9420	9430	9420	494
542	20241216	093600	165843900	9400	9430	9430	9400	1154
543	20241216	093500	154983060	9420	9420	9420	9420	0
544	20241216	093400	154983060	9420	9430	9430	9420	20
545	20241216	093300	154794640	9420	9430	9430	9420	126
546	20241216	093200	153607370	9430	9420	9430	9420	27
547	20241216	093100	153352820	9420	9440	9440	9420	46
548	20241216	093000	152919030	9440	9440	9440	9440	20
549	20241216	092900	152730230	9440	9430	9440	9430	150
550	20241216	092800	151314590	9420	9420	9420	9420	47
551	20241216	092700	150871850	9420	9420	9420	9420	265
552	20241216	092600	148375550	9430	9430	9430	9430	63
553	20241216	092500	147781460	9440	9440	9440	9440	0
554	20241216	092400	147781460	9440	9420	9440	9410	621
555	20241216	092300	141934340	9420	9440	9440	9420	54
556	20241216	092200	141425510	9440	9420	9440	9420	61
557	20241216	092100	140850670	9430	9430	9430	9430	96
558	20241216	092000	139945390	9430	9430	9430	9430	76
559	20241216	091900	139228710	9430	9420	9430	9420	644
560	20241216	091800	133155870	9400	9400	9400	9400	5
561	20241216	091700	133108870	9400	9400	9400	9400	84
562	20241216	091600	132319270	9420	9410	9420	9410	146
563	20241216	091500	130945380	9420	9420	9420	9420	2
564	20241216	091400	130926540	9410	9420	9430	9410	612
565	20241216	091300	125157630	9410	9430	9430	9410	409
566	20241216	091200	121308280	9410	9430	9430	9410	1052
567	20241216	091100	111402680	9430	9430	9430	9430	556
568	20241216	091000	106159600	9430	9430	9430	9430	20
569	20241216	090900	105971000	9450	9450	9450	9440	849
570	20241216	090800	97949950	9420	9450	9450	9420	629
571	20241216	090700	92017970	9450	9450	9470	9440	2251
572	20241216	090600	70749030	9450	9470	9470	9450	556
573	20241216	090500	65489540	9470	9450	9470	9440	272
574	20241216	090400	62916090	9430	9430	9430	9430	394
575	20241216	090300	59200670	9430	9480	9490	9430	1064
576	20241216	090200	49126140	9470	9430	9480	9420	2649
577	20241216	090100	24083130	9430	9410	9440	9410	355
578	20241216	090000	20737650	9410	9470	9470	9380	2193