KissMeData/367000/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	212700	77248665	4145	4145	4145	4145	229
3	20241216	212600	77248665	4145	4145	4145	4145	0
4	20241216	212500	77248665	4145	4145	4145	4145	0
5	20241216	212400	77248665	4145	4145	4145	4145	0
6	20241216	212300	77248665	4145	4145	4145	4145	0
7	20241216	212200	77248665	4145	4145	4145	4145	0
8	20241216	212100	77248665	4145	4145	4145	4145	0
9	20241216	212000	77248665	4145	4145	4145	4145	0
10	20241216	211900	77248665	4145	4145	4145	4145	0
11	20241216	211800	77248665	4145	4145	4145	4145	0
12	20241216	211700	77248665	4145	4145	4145	4145	0
13	20241216	211600	77248665	4145	4145	4145	4145	0
14	20241216	211500	77248665	4145	4145	4145	4145	0
15	20241216	211400	77248665	4145	4145	4145	4145	0
16	20241216	211300	77248665	4145	4145	4145	4145	0
17	20241216	211200	77248665	4145	4145	4145	4145	0
18	20241216	211100	77248665	4145	4145	4145	4145	0
19	20241216	211000	77248665	4145	4145	4145	4145	0
20	20241216	210900	77248665	4145	4145	4145	4145	0
21	20241216	210800	77248665	4145	4145	4145	4145	0
22	20241216	210700	77248665	4145	4145	4145	4145	0
23	20241216	210600	77248665	4145	4145	4145	4145	0
24	20241216	210500	77248665	4145	4145	4145	4145	0
25	20241216	210400	77248665	4145	4145	4145	4145	0
26	20241216	210300	77248665	4145	4145	4145	4145	0
27	20241216	210200	77248665	4145	4145	4145	4145	0
28	20241216	210100	77248665	4145	4145	4145	4145	0
29	20241216	210000	77248665	4145	4145	4145	4145	0
30	20241216	205900	77248665	4145	4145	4145	4145	0
31	20241216	205800	77248665	4145	4145	4145	4145	0
32	20241216	205700	77248665	4145	4145	4145	4145	229
33	20241216	205600	77248665	4145	4145	4145	4145	0
34	20241216	205500	77248665	4145	4145	4145	4145	0
35	20241216	205400	77248665	4145	4145	4145	4145	0
36	20241216	205300	77248665	4145	4145	4145	4145	0
37	20241216	205200	77248665	4145	4145	4145	4145	0
38	20241216	205100	77248665	4145	4145	4145	4145	0
39	20241216	205000	77248665	4145	4145	4145	4145	0
40	20241216	204900	77248665	4145	4145	4145	4145	0
41	20241216	204800	77248665	4145	4145	4145	4145	0
42	20241216	204700	77248665	4145	4145	4145	4145	0
43	20241216	204600	77248665	4145	4145	4145	4145	0
44	20241216	204500	77248665	4145	4145	4145	4145	0
45	20241216	204400	77248665	4145	4145	4145	4145	0
46	20241216	204300	77248665	4145	4145	4145	4145	0
47	20241216	204200	77248665	4145	4145	4145	4145	0
48	20241216	204100	77248665	4145	4145	4145	4145	0
49	20241216	204000	77248665	4145	4145	4145	4145	0
50	20241216	203900	77248665	4145	4145	4145	4145	0
51	20241216	203800	77248665	4145	4145	4145	4145	0
52	20241216	203700	77248665	4145	4145	4145	4145	0
53	20241216	203600	77248665	4145	4145	4145	4145	0
54	20241216	203500	77248665	4145	4145	4145	4145	0
55	20241216	203400	77248665	4145	4145	4145	4145	0
56	20241216	203300	77248665	4145	4145	4145	4145	0
57	20241216	203200	77248665	4145	4145	4145	4145	0
58	20241216	203100	77248665	4145	4145	4145	4145	0
59	20241216	203000	77248665	4145	4145	4145	4145	0
60	20241216	202900	77248665	4145	4145	4145	4145	0
61	20241216	202800	77248665	4145	4145	4145	4145	0
62	20241216	202700	77248665	4145	4145	4145	4145	229
63	20241216	202600	77248665	4145	4145	4145	4145	0
64	20241216	202500	77248665	4145	4145	4145	4145	0
65	20241216	202400	77248665	4145	4145	4145	4145	0
66	20241216	202300	77248665	4145	4145	4145	4145	0
67	20241216	202200	77248665	4145	4145	4145	4145	0
68	20241216	202100	77248665	4145	4145	4145	4145	0
69	20241216	202000	77248665	4145	4145	4145	4145	0
70	20241216	201900	77248665	4145	4145	4145	4145	0
71	20241216	201800	77248665	4145	4145	4145	4145	0
72	20241216	201700	77248665	4145	4145	4145	4145	0
73	20241216	201600	77248665	4145	4145	4145	4145	0
74	20241216	201500	77248665	4145	4145	4145	4145	0
75	20241216	201400	77248665	4145	4145	4145	4145	0
76	20241216	201300	77248665	4145	4145	4145	4145	0
77	20241216	201200	77248665	4145	4145	4145	4145	0
78	20241216	201100	77248665	4145	4145	4145	4145	0
79	20241216	201000	77248665	4145	4145	4145	4145	0
80	20241216	200900	77248665	4145	4145	4145	4145	0
81	20241216	200800	77248665	4145	4145	4145	4145	0
82	20241216	200700	77248665	4145	4145	4145	4145	0
83	20241216	200600	77248665	4145	4145	4145	4145	0
84	20241216	200500	77248665	4145	4145	4145	4145	0
85	20241216	200400	77248665	4145	4145	4145	4145	0
86	20241216	200300	77248665	4145	4145	4145	4145	0
87	20241216	200200	77248665	4145	4145	4145	4145	0
88	20241216	200100	77248665	4145	4145	4145	4145	0
89	20241216	200000	77248665	4145	4145	4145	4145	0
90	20241216	195900	77248665	4145	4145	4145	4145	0
91	20241216	195800	77248665	4145	4145	4145	4145	0
92	20241216	195700	77248665	4145	4145	4145	4145	229
93	20241216	195600	77248665	4145	4145	4145	4145	0
94	20241216	195500	77248665	4145	4145	4145	4145	0
95	20241216	195400	77248665	4145	4145	4145	4145	0
96	20241216	195300	77248665	4145	4145	4145	4145	0
97	20241216	195200	77248665	4145	4145	4145	4145	0
98	20241216	195100	77248665	4145	4145	4145	4145	0
99	20241216	195000	77248665	4145	4145	4145	4145	0
100	20241216	194900	77248665	4145	4145	4145	4145	0
101	20241216	194800	77248665	4145	4145	4145	4145	0
102	20241216	194700	77248665	4145	4145	4145	4145	0
103	20241216	194600	77248665	4145	4145	4145	4145	0
104	20241216	194500	77248665	4145	4145	4145	4145	0
105	20241216	194400	77248665	4145	4145	4145	4145	0
106	20241216	194300	77248665	4145	4145	4145	4145	0
107	20241216	194200	77248665	4145	4145	4145	4145	0
108	20241216	194100	77248665	4145	4145	4145	4145	0
109	20241216	194000	77248665	4145	4145	4145	4145	0
110	20241216	193900	77248665	4145	4145	4145	4145	0
111	20241216	193800	77248665	4145	4145	4145	4145	0
112	20241216	193700	77248665	4145	4145	4145	4145	0
113	20241216	193600	77248665	4145	4145	4145	4145	0
114	20241216	193500	77248665	4145	4145	4145	4145	0
115	20241216	193400	77248665	4145	4145	4145	4145	0
116	20241216	193300	77248665	4145	4145	4145	4145	0
117	20241216	193200	77248665	4145	4145	4145	4145	0
118	20241216	193100	77248665	4145	4145	4145	4145	0
119	20241216	193000	77248665	4145	4145	4145	4145	0
120	20241216	192900	77248665	4145	4145	4145	4145	0
121	20241216	192800	77248665	4145	4145	4145	4145	0
122	20241216	192700	77248665	4145	4145	4145	4145	229
123	20241216	192600	77248665	4145	4145	4145	4145	0
124	20241216	192500	77248665	4145	4145	4145	4145	0
125	20241216	192400	77248665	4145	4145	4145	4145	0
126	20241216	192300	77248665	4145	4145	4145	4145	0
127	20241216	192200	77248665	4145	4145	4145	4145	0
128	20241216	192100	77248665	4145	4145	4145	4145	0
129	20241216	192000	77248665	4145	4145	4145	4145	0
130	20241216	191900	77248665	4145	4145	4145	4145	0
131	20241216	191800	77248665	4145	4145	4145	4145	0
132	20241216	191700	77248665	4145	4145	4145	4145	0
133	20241216	191600	77248665	4145	4145	4145	4145	0
134	20241216	191500	77248665	4145	4145	4145	4145	0
135	20241216	191400	77248665	4145	4145	4145	4145	0
136	20241216	191300	77248665	4145	4145	4145	4145	0
137	20241216	191200	77248665	4145	4145	4145	4145	0
138	20241216	191100	77248665	4145	4145	4145	4145	0
139	20241216	191000	77248665	4145	4145	4145	4145	0
140	20241216	190900	77248665	4145	4145	4145	4145	0
141	20241216	190800	77248665	4145	4145	4145	4145	0
142	20241216	190700	77248665	4145	4145	4145	4145	0
143	20241216	190600	77248665	4145	4145	4145	4145	0
144	20241216	190500	77248665	4145	4145	4145	4145	0
145	20241216	190400	77248665	4145	4145	4145	4145	0
146	20241216	190300	77248665	4145	4145	4145	4145	0
147	20241216	190200	77248665	4145	4145	4145	4145	0
148	20241216	190100	77248665	4145	4145	4145	4145	0
149	20241216	190000	77248665	4145	4145	4145	4145	0
150	20241216	185900	77248665	4145	4145	4145	4145	0
151	20241216	185800	77248665	4145	4145	4145	4145	0
152	20241216	185700	77248665	4145	4145	4145	4145	229
153	20241216	185600	77248665	4145	4145	4145	4145	0
154	20241216	185500	77248665	4145	4145	4145	4145	0
155	20241216	185400	77248665	4145	4145	4145	4145	0
156	20241216	185300	77248665	4145	4145	4145	4145	0
157	20241216	185200	77248665	4145	4145	4145	4145	0
158	20241216	185100	77248665	4145	4145	4145	4145	0
159	20241216	185000	77248665	4145	4145	4145	4145	0
160	20241216	184900	77248665	4145	4145	4145	4145	0
161	20241216	184800	77248665	4145	4145	4145	4145	0
162	20241216	184700	77248665	4145	4145	4145	4145	0
163	20241216	184600	77248665	4145	4145	4145	4145	0
164	20241216	184500	77248665	4145	4145	4145	4145	0
165	20241216	184400	77248665	4145	4145	4145	4145	0
166	20241216	184300	77248665	4145	4145	4145	4145	0
167	20241216	184200	77248665	4145	4145	4145	4145	0
168	20241216	184100	77248665	4145	4145	4145	4145	0
169	20241216	184000	77248665	4145	4145	4145	4145	0
170	20241216	183900	77248665	4145	4145	4145	4145	0
171	20241216	183800	77248665	4145	4145	4145	4145	0
172	20241216	183700	77248665	4145	4145	4145	4145	0
173	20241216	183600	77248665	4145	4145	4145	4145	0
174	20241216	183500	77248665	4145	4145	4145	4145	0
175	20241216	183400	77248665	4145	4145	4145	4145	0
176	20241216	183300	77248665	4145	4145	4145	4145	0
177	20241216	183200	77248665	4145	4145	4145	4145	0
178	20241216	183100	77248665	4145	4145	4145	4145	0
179	20241216	183000	77248665	4145	4145	4145	4145	0
180	20241216	182900	77248665	4145	4145	4145	4145	0
181	20241216	182800	77248665	4145	4145	4145	4145	0
182	20241216	182700	77248665	4145	4145	4145	4145	229
183	20241216	182600	77248665	4145	4145	4145	4145	0
184	20241216	182500	77248665	4145	4145	4145	4145	0
185	20241216	182400	77248665	4145	4145	4145	4145	0
186	20241216	182300	77248665	4145	4145	4145	4145	0
187	20241216	182200	77248665	4145	4145	4145	4145	0
188	20241216	182100	77248665	4145	4145	4145	4145	0
189	20241216	182000	77248665	4145	4145	4145	4145	0
190	20241216	181900	77248665	4145	4145	4145	4145	0
191	20241216	181800	77248665	4145	4145	4145	4145	0
192	20241216	181700	77248665	4145	4145	4145	4145	0
193	20241216	181600	77248665	4145	4145	4145	4145	0
194	20241216	181500	77248665	4145	4145	4145	4145	0
195	20241216	181400	77248665	4145	4145	4145	4145	0
196	20241216	181300	77248665	4145	4145	4145	4145	0
197	20241216	181200	77248665	4145	4145	4145	4145	0
198	20241216	181100	77248665	4145	4145	4145	4145	0
199	20241216	181000	77248665	4145	4145	4145	4145	0
200	20241216	180900	77248665	4145	4145	4145	4145	0
201	20241216	180800	77248665	4145	4145	4145	4145	0
202	20241216	180700	77248665	4145	4145	4145	4145	0
203	20241216	180600	77248665	4145	4145	4145	4145	0
204	20241216	180500	77248665	4145	4145	4145	4145	0
205	20241216	180400	77248665	4145	4145	4145	4145	0
206	20241216	180300	77248665	4145	4145	4145	4145	0
207	20241216	180200	77248665	4145	4145	4145	4145	0
208	20241216	180100	77248665	4145	4145	4145	4145	0
209	20241216	180000	77248665	4145	4145	4145	4145	0
210	20241216	175900	77248665	4145	4145	4145	4145	0
211	20241216	175800	77248665	4145	4145	4145	4145	0
212	20241216	175700	77248665	4145	4145	4145	4145	229
213	20241216	175600	77248665	4145	4145	4145	4145	0
214	20241216	175500	77248665	4145	4145	4145	4145	0
215	20241216	175400	77248665	4145	4145	4145	4145	0
216	20241216	175300	77248665	4145	4145	4145	4145	0
217	20241216	175200	77248665	4145	4145	4145	4145	0
218	20241216	175100	77248665	4145	4145	4145	4145	0
219	20241216	175000	77248665	4145	4145	4145	4145	0
220	20241216	174900	77248665	4145	4145	4145	4145	0
221	20241216	174800	77248665	4145	4145	4145	4145	0
222	20241216	174700	77248665	4145	4145	4145	4145	0
223	20241216	174600	77248665	4145	4145	4145	4145	0
224	20241216	174500	77248665	4145	4145	4145	4145	0
225	20241216	174400	77248665	4145	4145	4145	4145	0
226	20241216	174300	77248665	4145	4145	4145	4145	0
227	20241216	174200	77248665	4145	4145	4145	4145	0
228	20241216	174100	77248665	4145	4145	4145	4145	0
229	20241216	174000	77248665	4145	4145	4145	4145	0
230	20241216	173900	77248665	4145	4145	4145	4145	0
231	20241216	173800	77248665	4145	4145	4145	4145	0
232	20241216	173700	77248665	4145	4145	4145	4145	0
233	20241216	173600	77248665	4145	4145	4145	4145	0
234	20241216	173500	77248665	4145	4145	4145	4145	0
235	20241216	173400	77248665	4145	4145	4145	4145	0
236	20241216	173300	77248665	4145	4145	4145	4145	0
237	20241216	173200	77248665	4145	4145	4145	4145	0
238	20241216	173100	77248665	4145	4145	4145	4145	0
239	20241216	173000	77248665	4145	4145	4145	4145	0
240	20241216	172900	77248665	4145	4145	4145	4145	0
241	20241216	172800	77248665	4145	4145	4145	4145	0
242	20241216	172700	77248665	4145	4145	4145	4145	229
243	20241216	172600	77248665	4145	4145	4145	4145	0
244	20241216	172500	77248665	4145	4145	4145	4145	0
245	20241216	172400	77248665	4145	4145	4145	4145	0
246	20241216	172300	77248665	4145	4145	4145	4145	0
247	20241216	172200	77248665	4145	4145	4145	4145	0
248	20241216	172100	77248665	4145	4145	4145	4145	0
249	20241216	172000	77248665	4145	4145	4145	4145	0
250	20241216	171900	77248665	4145	4145	4145	4145	0
251	20241216	171800	77248665	4145	4145	4145	4145	0
252	20241216	171700	77248665	4145	4145	4145	4145	0
253	20241216	171600	77248665	4145	4145	4145	4145	0
254	20241216	171500	77248665	4145	4145	4145	4145	0
255	20241216	171400	77248665	4145	4145	4145	4145	0
256	20241216	171300	77248665	4145	4145	4145	4145	0
257	20241216	171200	77248665	4145	4145	4145	4145	0
258	20241216	171100	77248665	4145	4145	4145	4145	0
259	20241216	171000	77248665	4145	4145	4145	4145	0
260	20241216	170900	77248665	4145	4145	4145	4145	0
261	20241216	170800	77248665	4145	4145	4145	4145	0
262	20241216	170700	77248665	4145	4145	4145	4145	0
263	20241216	170600	77248665	4145	4145	4145	4145	0
264	20241216	170500	77248665	4145	4145	4145	4145	0
265	20241216	170400	77248665	4145	4145	4145	4145	0
266	20241216	170300	77248665	4145	4145	4145	4145	0
267	20241216	170200	77248665	4145	4145	4145	4145	0
268	20241216	170100	77248665	4145	4145	4145	4145	0
269	20241216	170000	77248665	4145	4145	4145	4145	0
270	20241216	165900	77248665	4145	4145	4145	4145	0
271	20241216	165800	77248665	4145	4145	4145	4145	0
272	20241216	165700	77248665	4145	4145	4145	4145	229
273	20241216	165600	77248665	4145	4145	4145	4145	0
274	20241216	165500	77248665	4145	4145	4145	4145	0
275	20241216	165400	77248665	4145	4145	4145	4145	0
276	20241216	165300	77248665	4145	4145	4145	4145	0
277	20241216	165200	77248665	4145	4145	4145	4145	0
278	20241216	165100	77248665	4145	4145	4145	4145	0
279	20241216	165000	77248665	4145	4145	4145	4145	0
280	20241216	164900	77248665	4145	4145	4145	4145	0
281	20241216	164800	77248665	4145	4145	4145	4145	0
282	20241216	164700	77248665	4145	4145	4145	4145	0
283	20241216	164600	77248665	4145	4145	4145	4145	0
284	20241216	164500	77248665	4145	4145	4145	4145	0
285	20241216	164400	77248665	4145	4145	4145	4145	0
286	20241216	164300	77248665	4145	4145	4145	4145	0
287	20241216	164200	77248665	4145	4145	4145	4145	0
288	20241216	164100	77248665	4145	4145	4145	4145	0
289	20241216	164000	77248665	4145	4145	4145	4145	0
290	20241216	163900	77248665	4145	4145	4145	4145	0
291	20241216	163800	77248665	4145	4145	4145	4145	0
292	20241216	163700	77248665	4145	4145	4145	4145	0
293	20241216	163600	77248665	4145	4145	4145	4145	0
294	20241216	163500	77248665	4145	4145	4145	4145	0
295	20241216	163400	77248665	4145	4145	4145	4145	0
296	20241216	163300	77248665	4145	4145	4145	4145	0
297	20241216	163200	77248665	4145	4145	4145	4145	0
298	20241216	163100	77248665	4145	4145	4145	4145	0
299	20241216	163000	77248665	4145	4145	4145	4145	0
300	20241216	162900	77248665	4145	4145	4145	4145	0
301	20241216	162800	77248665	4145	4145	4145	4145	0
302	20241216	162700	77248665	4145	4145	4145	4145	229
303	20241216	162600	77248665	4145	4145	4145	4145	0
304	20241216	162500	77248665	4145	4145	4145	4145	0
305	20241216	162400	77248665	4145	4145	4145	4145	0
306	20241216	162300	77248665	4145	4145	4145	4145	0
307	20241216	162200	77248665	4145	4145	4145	4145	0
308	20241216	162100	77248665	4145	4145	4145	4145	0
309	20241216	162000	77248665	4145	4145	4145	4145	0
310	20241216	161900	77248665	4145	4145	4145	4145	0
311	20241216	161800	77248665	4145	4145	4145	4145	0
312	20241216	161700	77248665	4145	4145	4145	4145	0
313	20241216	161600	77248665	4145	4145	4145	4145	0
314	20241216	161500	77248665	4145	4145	4145	4145	0
315	20241216	161400	77248665	4145	4145	4145	4145	0
316	20241216	161300	77248665	4145	4145	4145	4145	0
317	20241216	161200	77248665	4145	4145	4145	4145	0
318	20241216	161100	77248665	4145	4145	4145	4145	0
319	20241216	161000	77248665	4145	4145	4145	4145	0
320	20241216	160900	77248665	4145	4145	4145	4145	0
321	20241216	160800	77248665	4145	4145	4145	4145	0
322	20241216	160700	77248665	4145	4145	4145	4145	0
323	20241216	160600	77248665	4145	4145	4145	4145	0
324	20241216	160500	77248665	4145	4145	4145	4145	0
325	20241216	160400	77248665	4145	4145	4145	4145	0
326	20241216	160300	77248665	4145	4145	4145	4145	0
327	20241216	160200	77248665	4145	4145	4145	4145	0
328	20241216	160100	77248665	4145	4145	4145	4145	0
329	20241216	160000	77248665	4145	4145	4145	4145	0
330	20241216	155900	77248665	4145	4145	4145	4145	0
331	20241216	155800	77248665	4145	4145	4145	4145	0
332	20241216	155700	77248665	4145	4145	4145	4145	229
333	20241216	155600	77248665	4145	4145	4145	4145	0
334	20241216	155500	77248665	4145	4145	4145	4145	0
335	20241216	155400	77248665	4145	4145	4145	4145	0
336	20241216	155300	77248665	4145	4145	4145	4145	0
337	20241216	155200	77248665	4145	4145	4145	4145	0
338	20241216	155100	77248665	4145	4145	4145	4145	0
339	20241216	155000	77248665	4145	4145	4145	4145	0
340	20241216	154900	77248665	4145	4145	4145	4145	0
341	20241216	154800	77248665	4145	4145	4145	4145	0
342	20241216	154700	77248665	4145	4145	4145	4145	0
343	20241216	154600	77248665	4145	4145	4145	4145	0
344	20241216	154500	77248665	4145	4145	4145	4145	0
345	20241216	154400	77248665	4145	4145	4145	4145	0
346	20241216	154300	77248665	4145	4145	4145	4145	0
347	20241216	154200	77248665	4145	4145	4145	4145	0
348	20241216	154100	77248665	4145	4145	4145	4145	0
349	20241216	154000	77248665	4145	4145	4145	4145	0
350	20241216	153900	77248665	4145	4145	4145	4145	0
351	20241216	153800	77248665	4145	4145	4145	4145	0
352	20241216	153700	77248665	4145	4145	4145	4145	0
353	20241216	153600	77248665	4145	4145	4145	4145	0
354	20241216	153500	77248665	4145	4145	4145	4145	0
355	20241216	153400	77248665	4145	4145	4145	4145	0
356	20241216	153300	77248665	4145	4145	4145	4145	0
357	20241216	153200	77248665	4145	4145	4145	4145	0
358	20241216	153100	77248665	4145	4145	4145	4145	0
359	20241216	153000	77248665	4145	4145	4145	4145	229
360	20241216	152900	76299460	4175	4175	4175	4175	0
361	20241216	152800	76299460	4175	4175	4175	4175	0
362	20241216	152700	76299460	4175	4175	4175	4175	0
363	20241216	152600	76299460	4175	4175	4175	4175	0
364	20241216	152500	76299460	4175	4175	4175	4175	0
365	20241216	152400	76299460	4175	4175	4175	4175	0
366	20241216	152300	76299460	4175	4175	4175	4175	0
367	20241216	152200	76299460	4175	4175	4175	4175	0
368	20241216	152100	76299460	4175	4175	4175	4175	0
369	20241216	152000	76299460	4175	4175	4175	4175	0
370	20241216	151900	76299460	4175	4175	4175	4175	0
371	20241216	151800	76299460	4175	4175	4175	4175	0
372	20241216	151700	76299460	4175	4175	4175	4175	0
373	20241216	151600	76299460	4175	4175	4175	4175	0
374	20241216	151500	76299460	4175	4175	4175	4175	0
375	20241216	151400	76299460	4175	4175	4175	4175	0
376	20241216	151300	76299460	4175	4175	4175	4175	0
377	20241216	151200	76299460	4175	4175	4175	4175	0
378	20241216	151100	76299460	4175	4175	4175	4175	0
379	20241216	151000	76299460	4175	4175	4175	4175	3
380	20241216	150900	76286935	4175	4175	4175	4175	0
381	20241216	150800	76286935	4175	4170	4175	4140	1861
382	20241216	150700	68575230	4175	4175	4175	4175	5
383	20241216	150600	68554355	4175	4175	4175	4175	1
384	20241216	150500	68550180	4175	4175	4175	4175	0
385	20241216	150400	68550180	4175	4175	4175	4175	1
386	20241216	150300	68546005	4185	4185	4185	4185	0
387	20241216	150200	68546005	4185	4185	4185	4185	0
388	20241216	150100	68546005	4185	4185	4185	4185	0
389	20241216	150000	68546005	4185	4185	4185	4185	0
390	20241216	145900	68546005	4185	4185	4185	4185	0
391	20241216	145800	68546005	4185	4185	4185	4185	0
392	20241216	145700	68546005	4185	4185	4185	4185	0
393	20241216	145600	68546005	4185	4185	4185	4185	0
394	20241216	145500	68546005	4185	4185	4185	4185	0
395	20241216	145400	68546005	4185	4185	4185	4185	0
396	20241216	145300	68546005	4185	4185	4185	4185	0
397	20241216	145200	68546005	4185	4185	4185	4185	0
398	20241216	145100	68546005	4185	4185	4185	4185	0
399	20241216	145000	68546005	4185	4185	4185	4185	0
400	20241216	144900	68546005	4185	4185	4185	4185	0
401	20241216	144800	68546005	4185	4185	4185	4185	0
402	20241216	144700	68546005	4185	4185	4185	4185	0
403	20241216	144600	68546005	4185	4185	4185	4185	0
404	20241216	144500	68546005	4185	4185	4185	4185	0
405	20241216	144400	68546005	4185	4185	4185	4185	0
406	20241216	144300	68546005	4185	4185	4185	4185	0
407	20241216	144200	68546005	4185	4185	4185	4185	0
408	20241216	144100	68546005	4185	4185	4185	4185	0
409	20241216	144000	68546005	4185	4185	4185	4185	0
410	20241216	143900	68546005	4185	4185	4185	4185	49
411	20241216	143800	68340940	4185	4185	4185	4185	0
412	20241216	143700	68340940	4185	4185	4185	4185	0
413	20241216	143600	68340940	4185	4180	4185	4180	60
414	20241216	143500	68089890	4175	4175	4175	4175	0
415	20241216	143400	68089890	4175	4175	4175	4175	0
416	20241216	143300	68089890	4175	4175	4175	4175	0
417	20241216	143200	68089890	4175	4175	4175	4175	0
418	20241216	143100	68089890	4175	4175	4175	4175	0
419	20241216	143000	68089890	4175	4175	4175	4175	0
420	20241216	142900	68089890	4175	4175	4175	4175	0
421	20241216	142800	68089890	4175	4175	4175	4175	0
422	20241216	142700	68089890	4175	4175	4175	4175	0
423	20241216	142600	68089890	4175	4175	4175	4175	0
424	20241216	142500	68089890	4175	4175	4175	4175	0
425	20241216	142400	68089890	4175	4175	4175	4175	4
426	20241216	142300	68073190	4180	4180	4180	4180	0
427	20241216	142200	68073190	4180	4180	4180	4180	40
428	20241216	142100	67905990	4175	4175	4175	4175	10
429	20241216	142000	67864240	4170	4170	4170	4170	0
430	20241216	141900	67864240	4170	4170	4170	4170	0
431	20241216	141800	67864240	4170	4170	4170	4170	0
432	20241216	141700	67864240	4170	4170	4170	4170	0
433	20241216	141600	67864240	4170	4170	4170	4170	94
434	20241216	141500	67472260	4170	4170	4170	4170	0
435	20241216	141400	67472260	4170	4170	4170	4170	0
436	20241216	141300	67472260	4170	4170	4170	4170	0
437	20241216	141200	67472260	4170	4170	4170	4170	0
438	20241216	141100	67472260	4170	4170	4170	4170	0
439	20241216	141000	67472260	4170	4170	4170	4170	0
440	20241216	140900	67472260	4170	4170	4170	4170	0
441	20241216	140800	67472260	4170	4170	4170	4170	0
442	20241216	140700	67472260	4170	4170	4170	4170	0
443	20241216	140600	67472260	4170	4170	4170	4170	0
444	20241216	140500	67472260	4170	4170	4170	4170	0
445	20241216	140400	67472260	4170	4170	4170	4170	0
446	20241216	140300	67472260	4170	4170	4170	4170	0
447	20241216	140200	67472260	4170	4170	4170	4170	0
448	20241216	140100	67472260	4170	4170	4170	4170	0
449	20241216	140000	67472260	4170	4170	4170	4170	0
450	20241216	135900	67472260	4170	4170	4170	4170	0
451	20241216	135800	67472260	4170	4170	4170	4170	0
452	20241216	135700	67472260	4170	4170	4170	4170	10
453	20241216	135600	67430560	4170	4170	4170	4170	0
454	20241216	135500	67430560	4170	4175	4175	4170	2
455	20241216	135400	67422215	4165	4165	4165	4165	54
456	20241216	135300	67197305	4165	4165	4165	4165	1
457	20241216	135200	67193140	4155	4155	4155	4155	0
458	20241216	135100	67193140	4155	4155	4155	4155	0
459	20241216	135000	67193140	4155	4155	4155	4155	0
460	20241216	134900	67193140	4155	4155	4155	4155	0
461	20241216	134800	67193140	4155	4155	4155	4155	0
462	20241216	134700	67193140	4155	4155	4155	4155	0
463	20241216	134600	67193140	4155	4155	4155	4155	0
464	20241216	134500	67193140	4155	4155	4155	4155	0
465	20241216	134400	67193140	4155	4155	4155	4155	0
466	20241216	134300	67193140	4155	4155	4155	4155	0
467	20241216	134200	67193140	4155	4155	4155	4155	0
468	20241216	134100	67193140	4155	4155	4155	4155	1
469	20241216	134000	67188985	4160	4160	4160	4160	0
470	20241216	133900	67188985	4160	4160	4160	4160	0
471	20241216	133800	67188985	4160	4160	4160	4160	0
472	20241216	133700	67188985	4160	4160	4160	4160	0
473	20241216	133600	67188985	4160	4160	4160	4160	0
474	20241216	133500	67188985	4160	4160	4160	4160	0
475	20241216	133400	67188985	4160	4160	4160	4160	0
476	20241216	133300	67188985	4160	4160	4160	4160	93
477	20241216	133200	66802105	4160	4160	4160	4160	0
478	20241216	133100	66802105	4160	4160	4160	4160	0
479	20241216	133000	66802105	4160	4160	4160	4160	0
480	20241216	132900	66802105	4160	4160	4160	4160	0
481	20241216	132800	66802105	4160	4160	4160	4160	0
482	20241216	132700	66802105	4160	4160	4160	4160	7
483	20241216	132600	66772985	4160	4160	4160	4160	0
484	20241216	132500	66772985	4160	4160	4160	4160	0
485	20241216	132400	66772985	4160	4160	4160	4160	0
486	20241216	132300	66772985	4160	4160	4160	4160	20
487	20241216	132200	66689785	4160	4150	4160	4150	20
488	20241216	132100	66606645	4145	4145	4145	4145	0
489	20241216	132000	66606645	4145	4145	4145	4145	0
490	20241216	131900	66606645	4145	4145	4145	4145	3
491	20241216	131800	66594210	4145	4145	4145	4145	30
492	20241216	131700	66469860	4145	4145	4145	4145	50
493	20241216	131600	66262610	4145	4145	4145	4145	0
494	20241216	131500	66262610	4145	4145	4145	4145	0
495	20241216	131400	66262610	4145	4145	4145	4145	35
496	20241216	131300	66117535	4140	4140	4140	4140	0
497	20241216	131200	66117535	4140	4140	4140	4140	0
498	20241216	131100	66117535	4140	4140	4140	4140	0
499	20241216	131000	66117535	4140	4140	4140	4140	1628
500	20241216	130900	59377615	4140	4145	4145	4140	3927
501	20241216	130800	43119710	4145	4140	4145	4140	275
502	20241216	130700	41980335	4140	4140	4140	4140	0
503	20241216	130600	41980335	4140	4140	4140	4140	0
504	20241216	130500	41980335	4140	4140	4140	4140	0
505	20241216	130400	41980335	4140	4140	4140	4140	0
506	20241216	130300	41980335	4140	4140	4140	4140	0
507	20241216	130200	41980335	4140	4140	4140	4140	0
508	20241216	130100	41980335	4140	4140	4140	4140	200
509	20241216	130000	41152335	4135	4130	4135	4130	39
510	20241216	125900	40991115	4140	4140	4140	4140	0
511	20241216	125800	40991115	4140	4140	4140	4140	0
512	20241216	125700	40991115	4140	4140	4140	4140	0
513	20241216	125600	40991115	4140	4140	4140	4140	0
514	20241216	125500	40991115	4140	4140	4140	4140	0
515	20241216	125400	40991115	4140	4140	4140	4140	2
516	20241216	125300	40982835	4100	4100	4100	4100	0
517	20241216	125200	40982835	4100	4105	4105	4100	395
518	20241216	125100	39362945	4110	4110	4110	4110	100
519	20241216	125000	38951945	4110	4110	4110	4110	190
520	20241216	124900	38171045	4105	4105	4105	4105	0
521	20241216	124800	38171045	4105	4115	4115	4105	26
522	20241216	124700	38064265	4155	4155	4155	4155	0
523	20241216	124600	38064265	4155	4155	4155	4155	0
524	20241216	124500	38064265	4155	4155	4155	4155	0
525	20241216	124400	38064265	4155	4155	4155	4155	0
526	20241216	124300	38064265	4155	4155	4155	4155	0
527	20241216	124200	38064265	4155	4155	4155	4155	0
528	20241216	124100	38064265	4155	4155	4155	4155	0
529	20241216	124000	38064265	4155	4155	4155	4155	0
530	20241216	123900	38064265	4155	4155	4155	4155	0
531	20241216	123800	38064265	4155	4155	4155	4155	0
532	20241216	123700	38064265	4155	4155	4155	4155	0
533	20241216	123600	38064265	4155	4155	4155	4155	0
534	20241216	123500	38064265	4155	4155	4155	4155	0
535	20241216	123400	38064265	4155	4155	4155	4155	0
536	20241216	123300	38064265	4155	4155	4155	4155	0
537	20241216	123200	38064265	4155	4155	4155	4155	0
538	20241216	123100	38064265	4155	4155	4155	4155	0
539	20241216	123000	38064265	4155	4155	4155	4155	0
540	20241216	122900	38064265	4155	4155	4155	4155	0
541	20241216	122800	38064265	4155	4155	4155	4155	0
542	20241216	122700	38064265	4155	4155	4155	4155	0
543	20241216	122600	38064265	4155	4155	4155	4155	0
544	20241216	122500	38064265	4155	4155	4155	4155	0
545	20241216	122400	38064265	4155	4155	4155	4155	0
546	20241216	122300	38064265	4155	4155	4155	4155	3
547	20241216	122200	38051800	4160	4160	4160	4160	0
548	20241216	122100	38051800	4160	4160	4160	4160	0
549	20241216	122000	38051800	4160	4160	4160	4160	0
550	20241216	121900	38051800	4160	4160	4160	4160	0
551	20241216	121800	38051800	4160	4160	4160	4160	0
552	20241216	121700	38051800	4160	4160	4160	4160	0
553	20241216	121600	38051800	4160	4160	4160	4160	0
554	20241216	121500	38051800	4160	4160	4160	4160	0
555	20241216	121400	38051800	4160	4160	4160	4160	0
556	20241216	121300	38051800	4160	4160	4160	4160	0
557	20241216	121200	38051800	4160	4160	4160	4160	0
558	20241216	121100	38051800	4160	4160	4160	4160	0
559	20241216	121000	38051800	4160	4160	4160	4160	0
560	20241216	120900	38051800	4160	4160	4160	4160	0
561	20241216	120800	38051800	4160	4160	4160	4160	0
562	20241216	120700	38051800	4160	4160	4160	4160	0
563	20241216	120600	38051800	4160	4160	4160	4160	0
564	20241216	120500	38051800	4160	4160	4160	4160	0
565	20241216	120400	38051800	4160	4160	4160	4160	0
566	20241216	120300	38051800	4160	4160	4160	4160	0
567	20241216	120200	38051800	4160	4160	4160	4160	0
568	20241216	120100	38051800	4160	4160	4160	4160	0
569	20241216	120000	38051800	4160	4160	4160	4160	0
570	20241216	115900	38051800	4160	4160	4160	4160	0
571	20241216	115800	38051800	4160	4160	4160	4160	0
572	20241216	115700	38051800	4160	4160	4160	4160	0
573	20241216	115600	38051800	4160	4160	4160	4160	0
574	20241216	115500	38051800	4160	4160	4160	4160	0
575	20241216	115400	38051800	4160	4160	4160	4160	0
576	20241216	115300	38051800	4160	4160	4160	4160	0
577	20241216	115200	38051800	4160	4160	4160	4160	0
578	20241216	115100	38051800	4160	4160	4160	4160	0
579	20241216	115000	38051800	4160	4160	4160	4160	0
580	20241216	114900	38051800	4160	4160	4160	4160	0
581	20241216	114800	38051800	4160	4160	4160	4160	0
582	20241216	114700	38051800	4160	4160	4160	4160	0
583	20241216	114600	38051800	4160	4160	4160	4160	0
584	20241216	114500	38051800	4160	4160	4160	4160	0
585	20241216	114400	38051800	4160	4160	4160	4160	0
586	20241216	114300	38051800	4160	4160	4160	4160	0
587	20241216	114200	38051800	4160	4160	4160	4160	0
588	20241216	114100	38051800	4160	4160	4160	4160	0
589	20241216	114000	38051800	4160	4160	4160	4160	0
590	20241216	113900	38051800	4160	4160	4160	4160	0
591	20241216	113800	38051800	4160	4160	4160	4160	0
592	20241216	113700	38051800	4160	4160	4160	4160	1
593	20241216	113600	38047640	4100	4100	4100	4100	0
594	20241216	113500	38047640	4100	4100	4100	4100	0
595	20241216	113400	38047640	4100	4100	4100	4100	7
596	20241216	113300	38018940	4090	4090	4090	4090	0
597	20241216	113200	38018940	4090	4090	4090	4090	0
598	20241216	113100	38018940	4090	4090	4090	4090	0
599	20241216	113000	38018940	4090	4090	4090	4090	0
600	20241216	112900	38018940	4090	4090	4090	4090	17
601	20241216	112800	37949410	4165	4165	4165	4165	0
602	20241216	112700	37949410	4165	4165	4165	4165	0
603	20241216	112600	37949410	4165	4160	4165	4160	1243
604	20241216	112500	32772425	4120	4075	4120	4060	1333
605	20241216	112400	27285750	4080	4080	4080	4080	0
606	20241216	112300	27285750	4080	4080	4080	4080	0
607	20241216	112200	27285750	4080	4080	4080	4080	0
608	20241216	112100	27285750	4080	4165	4165	4080	2940
609	20241216	112000	15264260	4165	4170	4190	4165	1624
610	20241216	111900	8469710	4165	4165	4165	4165	184
611	20241216	111800	7703350	4165	4165	4165	4165	0
612	20241216	111700	7703350	4165	4165	4165	4165	1
613	20241216	111600	7699185	4170	4170	4170	4170	0
614	20241216	111500	7699185	4170	4170	4170	4170	0
615	20241216	111400	7699185	4170	4170	4170	4170	0
616	20241216	111300	7699185	4170	4170	4170	4170	0
617	20241216	111200	7699185	4170	4170	4170	4170	0
618	20241216	111100	7699185	4170	4170	4170	4170	0
619	20241216	111000	7699185	4170	4170	4170	4170	0
620	20241216	110900	7699185	4170	4170	4170	4170	0
621	20241216	110800	7699185	4170	4170	4170	4170	0
622	20241216	110700	7699185	4170	4170	4170	4170	0
623	20241216	110600	7699185	4170	4170	4170	4170	0
624	20241216	110500	7699185	4170	4170	4170	4170	0
625	20241216	110400	7699185	4170	4170	4170	4170	0
626	20241216	110300	7699185	4170	4170	4170	4170	0
627	20241216	110200	7699185	4170	4170	4170	4170	0
628	20241216	110100	7699185	4170	4170	4170	4170	0
629	20241216	110000	7699185	4170	4170	4170	4170	0
630	20241216	105900	7699185	4170	4170	4170	4170	0
631	20241216	105800	7699185	4170	4170	4170	4170	0
632	20241216	105700	7699185	4170	4170	4170	4170	0
633	20241216	105600	7699185	4170	4170	4170	4170	0
634	20241216	105500	7699185	4170	4170	4170	4170	0
635	20241216	105400	7699185	4170	4170	4170	4170	0
636	20241216	105300	7699185	4170	4170	4170	4170	21
637	20241216	105200	7611615	4170	4085	4170	4060	210
638	20241216	105100	6756995	4090	4165	4165	4090	453
639	20241216	105000	4895435	4170	4170	4170	4170	78
640	20241216	104900	4570175	4170	4170	4170	4170	0
641	20241216	104800	4570175	4170	4170	4170	4170	12
642	20241216	104700	4520135	4175	4175	4175	4175	0
643	20241216	104600	4520135	4175	4175	4175	4175	0
644	20241216	104500	4520135	4175	4175	4175	4175	0
645	20241216	104400	4520135	4175	4175	4175	4175	0
646	20241216	104300	4520135	4175	4175	4175	4175	0
647	20241216	104200	4520135	4175	4175	4175	4175	6
648	20241216	104100	4495085	4175	4170	4175	4170	104
649	20241216	104000	4061385	4175	4175	4175	4175	0
650	20241216	103900	4061385	4175	4175	4175	4175	0
651	20241216	103800	4061385	4175	4175	4175	4175	0
652	20241216	103700	4061385	4175	4175	4175	4175	0
653	20241216	103600	4061385	4175	4175	4175	4175	0
654	20241216	103500	4061385	4175	4175	4175	4175	0
655	20241216	103400	4061385	4175	4175	4175	4175	0
656	20241216	103300	4061385	4175	4175	4175	4175	0
657	20241216	103200	4061385	4175	4175	4175	4175	0
658	20241216	103100	4061385	4175	4175	4175	4175	0
659	20241216	103000	4061385	4175	4175	4175	4175	0
660	20241216	102900	4061385	4175	4175	4175	4175	0
661	20241216	102800	4061385	4175	4175	4175	4175	0
662	20241216	102700	4061385	4175	4175	4175	4175	0
663	20241216	102600	4061385	4175	4175	4175	4175	0
664	20241216	102500	4061385	4175	4175	4175	4175	0
665	20241216	102400	4061385	4175	4175	4175	4175	0
666	20241216	102300	4061385	4175	4175	4175	4175	0
667	20241216	102200	4061385	4175	4175	4175	4175	0
668	20241216	102100	4061385	4175	4175	4175	4175	0
669	20241216	102000	4061385	4175	4175	4175	4175	0
670	20241216	101900	4061385	4175	4175	4175	4175	0
671	20241216	101800	4061385	4175	4175	4175	4175	0
672	20241216	101700	4061385	4175	4175	4175	4175	0
673	20241216	101600	4061385	4175	4175	4175	4175	0
674	20241216	101500	4061385	4175	4175	4175	4175	0
675	20241216	101400	4061385	4175	4175	4175	4175	0
676	20241216	101300	4061385	4175	4175	4175	4175	0
677	20241216	101200	4061385	4175	4175	4175	4175	0
678	20241216	101100	4061385	4175	4175	4175	4175	0
679	20241216	101000	4061385	4175	4175	4175	4175	0
680	20241216	100900	4061385	4175	4175	4175	4175	0
681	20241216	100800	4061385	4175	4175	4175	4175	0
682	20241216	100700	4061385	4175	4175	4175	4175	5
683	20241216	100600	4040510	4175	4175	4175	4175	0
684	20241216	100500	4040510	4175	4175	4175	4175	19
685	20241216	100400	3961185	4175	4175	4175	4175	0
686	20241216	100300	3961185	4175	4175	4175	4175	0
687	20241216	100200	3961185	4175	4175	4175	4175	1
688	20241216	100100	3957010	4175	4175	4175	4175	0
689	20241216	100000	3957010	4175	4175	4175	4175	0
690	20241216	095900	3957010	4175	4175	4175	4175	0
691	20241216	095800	3957010	4175	4175	4175	4175	0
692	20241216	095700	3957010	4175	4175	4175	4175	0
693	20241216	095600	3957010	4175	4175	4175	4175	0
694	20241216	095500	3957010	4175	4175	4175	4175	0
695	20241216	095400	3957010	4175	4175	4175	4175	1
696	20241216	095300	3952835	4175	4175	4175	4175	51
697	20241216	095200	3739910	4175	4175	4175	4175	128
698	20241216	095100	3205510	4180	4180	4180	4180	0
699	20241216	095000	3205510	4180	4180	4180	4180	0
700	20241216	094900	3205510	4180	4180	4180	4180	0
701	20241216	094800	3205510	4180	4180	4180	4180	4
702	20241216	094700	3188790	4180	4180	4180	4180	0
703	20241216	094600	3188790	4180	4180	4180	4180	1
704	20241216	094500	3184610	4165	4165	4165	4165	1
705	20241216	094400	3180445	4165	4165	4165	4165	0
706	20241216	094300	3180445	4165	4165	4165	4165	0
707	20241216	094200	3180445	4165	4165	4165	4165	99
708	20241216	094100	2768110	4165	4165	4165	4165	0
709	20241216	094000	2768110	4165	4165	4165	4165	0
710	20241216	093900	2768110	4165	4165	4165	4165	1
711	20241216	093800	2763945	4165	4165	4165	4165	0
712	20241216	093700	2763945	4165	4165	4165	4165	0
713	20241216	093600	2763945	4165	4165	4165	4165	0
714	20241216	093500	2763945	4165	4165	4165	4165	0
715	20241216	093400	2763945	4165	4165	4165	4165	11
716	20241216	093300	2718130	4165	4165	4165	4165	0
717	20241216	093200	2718130	4165	4165	4165	4165	2
718	20241216	093100	2709800	4180	4180	4180	4180	0
719	20241216	093000	2709800	4180	4180	4180	4180	0
720	20241216	092900	2709800	4180	4180	4180	4180	0
721	20241216	092800	2709800	4180	4180	4180	4180	0
722	20241216	092700	2709800	4180	4180	4180	4180	0
723	20241216	092600	2709800	4180	4180	4180	4180	0
724	20241216	092500	2709800	4180	4180	4180	4180	23
725	20241216	092400	2613660	4175	4175	4175	4175	0
726	20241216	092300	2613660	4175	4175	4175	4175	0
727	20241216	092200	2613660	4175	4175	4175	4175	0
728	20241216	092100	2613660	4175	4175	4175	4175	0
729	20241216	092000	2613660	4175	4175	4175	4175	259
730	20241216	091900	1532335	4175	4175	4175	4175	0
731	20241216	091800	1532335	4175	4175	4175	4175	0
732	20241216	091700	1532335	4175	4175	4175	4175	3
733	20241216	091600	1519810	4175	4175	4175	4175	0
734	20241216	091500	1519810	4175	4175	4175	4175	22
735	20241216	091400	1427960	4175	4175	4175	4175	0
736	20241216	091300	1427960	4175	4175	4175	4175	3
737	20241216	091200	1415435	4175	4175	4175	4175	32
738	20241216	091100	1281835	4175	4170	4175	4160	227
739	20241216	091000	335690	4160	4160	4160	4160	25
740	20241216	090900	231690	4160	4160	4160	4160	10
741	20241216	090800	190090	4140	4140	4140	4140	0
742	20241216	090700	190090	4140	4140	4140	4140	30
743	20241216	090600	65890	4135	4135	4135	4135	0
744	20241216	090500	65890	4135	4135	4135	4135	0
745	20241216	090400	65890	4135	4135	4135	4135	1
746	20241216	090300	61755	4130	4130	4130	4130	0
747	20241216	090200	61755	4130	4130	4130	4130	0
748	20241216	090100	61755	4130	4115	4130	4115	9
749	20241216	090000	24690	4115	4115	4115	4115	6