KissMeData/080580/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195600	280409715	4375	4375	4375	4375	116
3	20241216	195500	280409715	4375	4375	4375	4375	0
4	20241216	195400	280409715	4375	4375	4375	4375	0
5	20241216	195300	280409715	4375	4375	4375	4375	0
6	20241216	195200	280409715	4375	4375	4375	4375	0
7	20241216	195100	280409715	4375	4375	4375	4375	0
8	20241216	195000	280409715	4375	4375	4375	4375	0
9	20241216	194900	280409715	4375	4375	4375	4375	0
10	20241216	194800	280409715	4375	4375	4375	4375	0
11	20241216	194700	280409715	4375	4375	4375	4375	0
12	20241216	194600	280409715	4375	4375	4375	4375	0
13	20241216	194500	280409715	4375	4375	4375	4375	0
14	20241216	194400	280409715	4375	4375	4375	4375	0
15	20241216	194300	280409715	4375	4375	4375	4375	0
16	20241216	194200	280409715	4375	4375	4375	4375	0
17	20241216	194100	280409715	4375	4375	4375	4375	0
18	20241216	194000	280409715	4375	4375	4375	4375	0
19	20241216	193900	280409715	4375	4375	4375	4375	0
20	20241216	193800	280409715	4375	4375	4375	4375	0
21	20241216	193700	280409715	4375	4375	4375	4375	0
22	20241216	193600	280409715	4375	4375	4375	4375	0
23	20241216	193500	280409715	4375	4375	4375	4375	0
24	20241216	193400	280409715	4375	4375	4375	4375	0
25	20241216	193300	280409715	4375	4375	4375	4375	0
26	20241216	193200	280409715	4375	4375	4375	4375	0
27	20241216	193100	280409715	4375	4375	4375	4375	0
28	20241216	193000	280409715	4375	4375	4375	4375	0
29	20241216	192900	280409715	4375	4375	4375	4375	0
30	20241216	192800	280409715	4375	4375	4375	4375	0
31	20241216	192700	280409715	4375	4375	4375	4375	0
32	20241216	192600	280409715	4375	4375	4375	4375	116
33	20241216	192500	280409715	4375	4375	4375	4375	0
34	20241216	192400	280409715	4375	4375	4375	4375	0
35	20241216	192300	280409715	4375	4375	4375	4375	0
36	20241216	192200	280409715	4375	4375	4375	4375	0
37	20241216	192100	280409715	4375	4375	4375	4375	0
38	20241216	192000	280409715	4375	4375	4375	4375	0
39	20241216	191900	280409715	4375	4375	4375	4375	0
40	20241216	191800	280409715	4375	4375	4375	4375	0
41	20241216	191700	280409715	4375	4375	4375	4375	0
42	20241216	191600	280409715	4375	4375	4375	4375	0
43	20241216	191500	280409715	4375	4375	4375	4375	0
44	20241216	191400	280409715	4375	4375	4375	4375	0
45	20241216	191300	280409715	4375	4375	4375	4375	0
46	20241216	191200	280409715	4375	4375	4375	4375	0
47	20241216	191100	280409715	4375	4375	4375	4375	0
48	20241216	191000	280409715	4375	4375	4375	4375	0
49	20241216	190900	280409715	4375	4375	4375	4375	0
50	20241216	190800	280409715	4375	4375	4375	4375	0
51	20241216	190700	280409715	4375	4375	4375	4375	0
52	20241216	190600	280409715	4375	4375	4375	4375	0
53	20241216	190500	280409715	4375	4375	4375	4375	0
54	20241216	190400	280409715	4375	4375	4375	4375	0
55	20241216	190300	280409715	4375	4375	4375	4375	0
56	20241216	190200	280409715	4375	4375	4375	4375	0
57	20241216	190100	280409715	4375	4375	4375	4375	0
58	20241216	190000	280409715	4375	4375	4375	4375	0
59	20241216	185900	280409715	4375	4375	4375	4375	0
60	20241216	185800	280409715	4375	4375	4375	4375	0
61	20241216	185700	280409715	4375	4375	4375	4375	0
62	20241216	185600	280409715	4375	4375	4375	4375	116
63	20241216	185500	280409715	4375	4375	4375	4375	0
64	20241216	185400	280409715	4375	4375	4375	4375	0
65	20241216	185300	280409715	4375	4375	4375	4375	0
66	20241216	185200	280409715	4375	4375	4375	4375	0
67	20241216	185100	280409715	4375	4375	4375	4375	0
68	20241216	185000	280409715	4375	4375	4375	4375	0
69	20241216	184900	280409715	4375	4375	4375	4375	0
70	20241216	184800	280409715	4375	4375	4375	4375	0
71	20241216	184700	280409715	4375	4375	4375	4375	0
72	20241216	184600	280409715	4375	4375	4375	4375	0
73	20241216	184500	280409715	4375	4375	4375	4375	0
74	20241216	184400	280409715	4375	4375	4375	4375	0
75	20241216	184300	280409715	4375	4375	4375	4375	0
76	20241216	184200	280409715	4375	4375	4375	4375	0
77	20241216	184100	280409715	4375	4375	4375	4375	0
78	20241216	184000	280409715	4375	4375	4375	4375	0
79	20241216	183900	280409715	4375	4375	4375	4375	0
80	20241216	183800	280409715	4375	4375	4375	4375	0
81	20241216	183700	280409715	4375	4375	4375	4375	0
82	20241216	183600	280409715	4375	4375	4375	4375	0
83	20241216	183500	280409715	4375	4375	4375	4375	0
84	20241216	183400	280409715	4375	4375	4375	4375	0
85	20241216	183300	280409715	4375	4375	4375	4375	0
86	20241216	183200	280409715	4375	4375	4375	4375	0
87	20241216	183100	280409715	4375	4375	4375	4375	0
88	20241216	183000	280409715	4375	4375	4375	4375	0
89	20241216	182900	280409715	4375	4375	4375	4375	0
90	20241216	182800	280409715	4375	4375	4375	4375	0
91	20241216	182700	280409715	4375	4375	4375	4375	0
92	20241216	182600	280409715	4375	4375	4375	4375	116
93	20241216	182500	280409715	4375	4375	4375	4375	0
94	20241216	182400	280409715	4375	4375	4375	4375	0
95	20241216	182300	280409715	4375	4375	4375	4375	0
96	20241216	182200	280409715	4375	4375	4375	4375	0
97	20241216	182100	280409715	4375	4375	4375	4375	0
98	20241216	182000	280409715	4375	4375	4375	4375	0
99	20241216	181900	280409715	4375	4375	4375	4375	0
100	20241216	181800	280409715	4375	4375	4375	4375	0
101	20241216	181700	280409715	4375	4375	4375	4375	0
102	20241216	181600	280409715	4375	4375	4375	4375	0
103	20241216	181500	280409715	4375	4375	4375	4375	0
104	20241216	181400	280409715	4375	4375	4375	4375	0
105	20241216	181300	280409715	4375	4375	4375	4375	0
106	20241216	181200	280409715	4375	4375	4375	4375	0
107	20241216	181100	280409715	4375	4375	4375	4375	0
108	20241216	181000	280409715	4375	4375	4375	4375	0
109	20241216	180900	280409715	4375	4375	4375	4375	0
110	20241216	180800	280409715	4375	4375	4375	4375	0
111	20241216	180700	280409715	4375	4375	4375	4375	0
112	20241216	180600	280409715	4375	4375	4375	4375	0
113	20241216	180500	280409715	4375	4375	4375	4375	0
114	20241216	180400	280409715	4375	4375	4375	4375	0
115	20241216	180300	280409715	4375	4375	4375	4375	0
116	20241216	180200	280409715	4375	4375	4375	4375	0
117	20241216	180100	280409715	4375	4375	4375	4375	0
118	20241216	180000	280409715	4375	4375	4375	4375	0
119	20241216	175900	280409715	4375	4375	4375	4375	0
120	20241216	175800	280409715	4375	4375	4375	4375	0
121	20241216	175700	280409715	4375	4375	4375	4375	0
122	20241216	175600	280409715	4375	4375	4375	4375	116
123	20241216	175500	280409715	4375	4375	4375	4375	0
124	20241216	175400	280409715	4375	4375	4375	4375	0
125	20241216	175300	280409715	4375	4375	4375	4375	0
126	20241216	175200	280409715	4375	4375	4375	4375	0
127	20241216	175100	280409715	4375	4375	4375	4375	0
128	20241216	175000	280409715	4375	4375	4375	4375	0
129	20241216	174900	280409715	4375	4375	4375	4375	0
130	20241216	174800	280409715	4375	4375	4375	4375	0
131	20241216	174700	280409715	4375	4375	4375	4375	0
132	20241216	174600	280409715	4375	4375	4375	4375	0
133	20241216	174500	280409715	4375	4375	4375	4375	0
134	20241216	174400	280409715	4375	4375	4375	4375	0
135	20241216	174300	280409715	4375	4375	4375	4375	0
136	20241216	174200	280409715	4375	4375	4375	4375	0
137	20241216	174100	280409715	4375	4375	4375	4375	0
138	20241216	174000	280409715	4375	4375	4375	4375	0
139	20241216	173900	280409715	4375	4375	4375	4375	0
140	20241216	173800	280409715	4375	4375	4375	4375	0
141	20241216	173700	280409715	4375	4375	4375	4375	0
142	20241216	173600	280409715	4375	4375	4375	4375	0
143	20241216	173500	280409715	4375	4375	4375	4375	0
144	20241216	173400	280409715	4375	4375	4375	4375	0
145	20241216	173300	280409715	4375	4375	4375	4375	0
146	20241216	173200	280409715	4375	4375	4375	4375	0
147	20241216	173100	280409715	4375	4375	4375	4375	0
148	20241216	173000	280409715	4375	4375	4375	4375	0
149	20241216	172900	280409715	4375	4375	4375	4375	0
150	20241216	172800	280409715	4375	4375	4375	4375	0
151	20241216	172700	280409715	4375	4375	4375	4375	0
152	20241216	172600	280409715	4375	4375	4375	4375	116
153	20241216	172500	280409715	4375	4375	4375	4375	0
154	20241216	172400	280409715	4375	4375	4375	4375	0
155	20241216	172300	280409715	4375	4375	4375	4375	0
156	20241216	172200	280409715	4375	4375	4375	4375	0
157	20241216	172100	280409715	4375	4375	4375	4375	0
158	20241216	172000	280409715	4375	4375	4375	4375	0
159	20241216	171900	280409715	4375	4375	4375	4375	0
160	20241216	171800	280409715	4375	4375	4375	4375	0
161	20241216	171700	280409715	4375	4375	4375	4375	0
162	20241216	171600	280409715	4375	4375	4375	4375	0
163	20241216	171500	280409715	4375	4375	4375	4375	0
164	20241216	171400	280409715	4375	4375	4375	4375	0
165	20241216	171300	280409715	4375	4375	4375	4375	0
166	20241216	171200	280409715	4375	4375	4375	4375	0
167	20241216	171100	280409715	4375	4375	4375	4375	0
168	20241216	171000	280409715	4375	4375	4375	4375	0
169	20241216	170900	280409715	4375	4375	4375	4375	0
170	20241216	170800	280409715	4375	4375	4375	4375	0
171	20241216	170700	280409715	4375	4375	4375	4375	0
172	20241216	170600	280409715	4375	4375	4375	4375	0
173	20241216	170500	280409715	4375	4375	4375	4375	0
174	20241216	170400	280409715	4375	4375	4375	4375	0
175	20241216	170300	280409715	4375	4375	4375	4375	0
176	20241216	170200	280409715	4375	4375	4375	4375	0
177	20241216	170100	280409715	4375	4375	4375	4375	0
178	20241216	170000	280409715	4375	4375	4375	4375	0
179	20241216	165900	280409715	4375	4375	4375	4375	0
180	20241216	165800	280409715	4375	4375	4375	4375	0
181	20241216	165700	280409715	4375	4375	4375	4375	0
182	20241216	165600	280409715	4375	4375	4375	4375	116
183	20241216	165500	280409715	4375	4375	4375	4375	0
184	20241216	165400	280409715	4375	4375	4375	4375	0
185	20241216	165300	280409715	4375	4375	4375	4375	0
186	20241216	165200	280409715	4375	4375	4375	4375	0
187	20241216	165100	280409715	4375	4375	4375	4375	0
188	20241216	165000	280409715	4375	4375	4375	4375	0
189	20241216	164900	280409715	4375	4375	4375	4375	0
190	20241216	164800	280409715	4375	4375	4375	4375	0
191	20241216	164700	280409715	4375	4375	4375	4375	0
192	20241216	164600	280409715	4375	4375	4375	4375	0
193	20241216	164500	280409715	4375	4375	4375	4375	0
194	20241216	164400	280409715	4375	4375	4375	4375	0
195	20241216	164300	280409715	4375	4375	4375	4375	0
196	20241216	164200	280409715	4375	4375	4375	4375	0
197	20241216	164100	280409715	4375	4375	4375	4375	0
198	20241216	164000	280409715	4375	4375	4375	4375	0
199	20241216	163900	280409715	4375	4375	4375	4375	0
200	20241216	163800	280409715	4375	4375	4375	4375	0
201	20241216	163700	280409715	4375	4375	4375	4375	0
202	20241216	163600	280409715	4375	4375	4375	4375	0
203	20241216	163500	280409715	4375	4375	4375	4375	0
204	20241216	163400	280409715	4375	4375	4375	4375	0
205	20241216	163300	280409715	4375	4375	4375	4375	0
206	20241216	163200	280409715	4375	4375	4375	4375	0
207	20241216	163100	280409715	4375	4375	4375	4375	0
208	20241216	163000	280409715	4375	4375	4375	4375	0
209	20241216	162900	280409715	4375	4375	4375	4375	0
210	20241216	162800	280409715	4375	4375	4375	4375	0
211	20241216	162700	280409715	4375	4375	4375	4375	0
212	20241216	162600	280409715	4375	4375	4375	4375	116
213	20241216	162500	280409715	4375	4375	4375	4375	0
214	20241216	162400	280409715	4375	4375	4375	4375	0
215	20241216	162300	280409715	4375	4375	4375	4375	0
216	20241216	162200	280409715	4375	4375	4375	4375	0
217	20241216	162100	280409715	4375	4375	4375	4375	0
218	20241216	162000	280409715	4375	4375	4375	4375	0
219	20241216	161900	280409715	4375	4375	4375	4375	0
220	20241216	161800	280409715	4375	4375	4375	4375	0
221	20241216	161700	280409715	4375	4375	4375	4375	0
222	20241216	161600	280409715	4375	4375	4375	4375	0
223	20241216	161500	280409715	4375	4375	4375	4375	0
224	20241216	161400	280409715	4375	4375	4375	4375	0
225	20241216	161300	280409715	4375	4375	4375	4375	0
226	20241216	161200	280409715	4375	4375	4375	4375	0
227	20241216	161100	280409715	4375	4375	4375	4375	0
228	20241216	161000	280409715	4375	4375	4375	4375	0
229	20241216	160900	280409715	4375	4375	4375	4375	0
230	20241216	160800	280409715	4375	4375	4375	4375	0
231	20241216	160700	280409715	4375	4375	4375	4375	0
232	20241216	160600	280409715	4375	4375	4375	4375	0
233	20241216	160500	280409715	4375	4375	4375	4375	0
234	20241216	160400	280409715	4375	4375	4375	4375	0
235	20241216	160300	280409715	4375	4375	4375	4375	0
236	20241216	160200	280409715	4375	4375	4375	4375	0
237	20241216	160100	280409715	4375	4375	4375	4375	0
238	20241216	160000	280409715	4375	4375	4375	4375	0
239	20241216	155900	280409715	4375	4375	4375	4375	0
240	20241216	155800	280409715	4375	4375	4375	4375	0
241	20241216	155700	280409715	4375	4375	4375	4375	0
242	20241216	155600	280409715	4375	4375	4375	4375	116
243	20241216	155500	280409715	4375	4375	4375	4375	0
244	20241216	155400	280409715	4375	4375	4375	4375	0
245	20241216	155300	280409715	4375	4375	4375	4375	0
246	20241216	155200	280409715	4375	4375	4375	4375	0
247	20241216	155100	280409715	4375	4375	4375	4375	0
248	20241216	155000	280409715	4375	4375	4375	4375	0
249	20241216	154900	280409715	4375	4375	4375	4375	0
250	20241216	154800	280409715	4375	4375	4375	4375	0
251	20241216	154700	280409715	4375	4375	4375	4375	0
252	20241216	154600	280409715	4375	4375	4375	4375	0
253	20241216	154500	280409715	4375	4375	4375	4375	0
254	20241216	154400	280409715	4375	4375	4375	4375	0
255	20241216	154300	280409715	4375	4375	4375	4375	0
256	20241216	154200	280409715	4375	4375	4375	4375	0
257	20241216	154100	280409715	4375	4375	4375	4375	0
258	20241216	154000	280409715	4375	4375	4375	4375	0
259	20241216	153900	280409715	4375	4375	4375	4375	0
260	20241216	153800	280409715	4375	4375	4375	4375	0
261	20241216	153700	280409715	4375	4375	4375	4375	0
262	20241216	153600	280409715	4375	4375	4375	4375	0
263	20241216	153500	280409715	4375	4375	4375	4375	0
264	20241216	153400	280409715	4375	4375	4375	4375	0
265	20241216	153300	280409715	4375	4375	4375	4375	0
266	20241216	153200	280409715	4375	4375	4375	4375	0
267	20241216	153100	280409715	4375	4375	4375	4375	0
268	20241216	153000	280409715	4375	4375	4375	4375	116
269	20241216	152900	279902215	4395	4395	4395	4395	0
270	20241216	152800	279902215	4395	4395	4395	4395	0
271	20241216	152700	279902215	4395	4395	4395	4395	0
272	20241216	152600	279902215	4395	4395	4395	4395	0
273	20241216	152500	279902215	4395	4395	4395	4395	0
274	20241216	152400	279902215	4395	4395	4395	4395	0
275	20241216	152300	279902215	4395	4395	4395	4395	0
276	20241216	152200	279902215	4395	4395	4395	4395	0
277	20241216	152100	279902215	4395	4395	4395	4395	0
278	20241216	152000	279902215	4395	4395	4395	4395	0
279	20241216	151900	279902215	4395	4395	4395	4395	180
280	20241216	151800	279111115	4380	4380	4380	4380	0
281	20241216	151700	279111115	4380	4380	4380	4380	0
282	20241216	151600	279111115	4380	4395	4395	4380	270
283	20241216	151500	277927620	4380	4380	4380	4380	350
284	20241216	151400	276394620	4400	4400	4400	4400	0
285	20241216	151300	276394620	4400	4400	4400	4380	980
286	20241216	151200	272100535	4390	4390	4390	4390	19
287	20241216	151100	272017125	4380	4380	4380	4380	0
288	20241216	151000	272017125	4380	4380	4380	4380	291
289	20241216	150900	270742545	4380	4380	4380	4380	0
290	20241216	150800	270742545	4380	4380	4380	4380	0
291	20241216	150700	270742545	4380	4380	4380	4380	202
292	20241216	150600	269857785	4375	4375	4375	4375	49
293	20241216	150500	269643410	4380	4380	4380	4380	0
294	20241216	150400	269643410	4380	4380	4380	4380	0
295	20241216	150300	269643410	4380	4380	4380	4380	13
296	20241216	150200	269586470	4375	4375	4375	4375	170
297	20241216	150100	268842720	4375	4375	4375	4375	0
298	20241216	150000	268842720	4375	4375	4375	4375	60
299	20241216	145900	268580220	4375	4375	4375	4375	40
300	20241216	145800	268405220	4380	4380	4380	4380	0
301	20241216	145700	268405220	4380	4380	4380	4380	13
302	20241216	145600	268348280	4380	4380	4380	4380	111
303	20241216	145500	267862100	4380	4380	4380	4380	0
304	20241216	145400	267862100	4380	4380	4380	4380	93
305	20241216	145300	267454760	4380	4380	4380	4380	0
306	20241216	145200	267454760	4380	4380	4380	4380	0
307	20241216	145100	267454760	4380	4380	4380	4380	0
308	20241216	145000	267454760	4380	4380	4380	4380	0
309	20241216	144900	267454760	4380	4380	4380	4380	0
310	20241216	144800	267454760	4380	4380	4380	4380	0
311	20241216	144700	267454760	4380	4385	4385	4380	844
312	20241216	144600	263757760	4390	4390	4390	4390	0
313	20241216	144500	263757760	4390	4390	4390	4390	0
314	20241216	144400	263757760	4390	4390	4390	4390	0
315	20241216	144300	263757760	4390	4390	4390	4390	483
316	20241216	144200	261637390	4390	4395	4395	4390	428
317	20241216	144100	259756495	4395	4400	4400	4395	95
318	20241216	144000	259338920	4405	4405	4405	4405	0
319	20241216	143900	259338920	4405	4405	4405	4405	0
320	20241216	143800	259338920	4405	4405	4405	4405	66
321	20241216	143700	259048190	4410	4410	4410	4410	10
322	20241216	143600	259004090	4410	4410	4410	4410	2
323	20241216	143500	258995270	4410	4410	4410	4410	0
324	20241216	143400	258995270	4410	4410	4410	4410	0
325	20241216	143300	258995270	4410	4410	4410	4410	0
326	20241216	143200	258995270	4410	4410	4410	4410	100
327	20241216	143100	258554270	4410	4400	4410	4400	1500
328	20241216	143000	251946265	4400	4400	4400	4400	0
329	20241216	142900	251946265	4400	4400	4400	4400	0
330	20241216	142800	251946265	4400	4400	4400	4400	165
331	20241216	142700	251220265	4400	4400	4400	4400	0
332	20241216	142600	251220265	4400	4400	4400	4400	0
333	20241216	142500	251220265	4400	4400	4400	4400	5
334	20241216	142400	251198265	4405	4405	4405	4405	0
335	20241216	142300	251198265	4405	4405	4405	4405	0
336	20241216	142200	251198265	4405	4405	4405	4405	1
337	20241216	142100	251193860	4405	4405	4405	4405	44
338	20241216	142000	251000040	4405	4405	4405	4405	0
339	20241216	141900	251000040	4405	4405	4405	4405	4
340	20241216	141800	250982420	4405	4405	4405	4405	0
341	20241216	141700	250982420	4405	4405	4405	4405	0
342	20241216	141600	250982420	4405	4405	4405	4405	0
343	20241216	141500	250982420	4405	4405	4405	4405	24
344	20241216	141400	250876700	4400	4400	4400	4400	0
345	20241216	141300	250876700	4400	4400	4400	4400	0
346	20241216	141200	250876700	4400	4400	4400	4400	0
347	20241216	141100	250876700	4400	4400	4400	4400	0
348	20241216	141000	250876700	4400	4400	4400	4400	9
349	20241216	140900	250837100	4400	4410	4410	4400	200
350	20241216	140800	249956665	4410	4410	4410	4410	29
351	20241216	140700	249828775	4410	4410	4410	4410	0
352	20241216	140600	249828775	4410	4410	4410	4410	0
353	20241216	140500	249828775	4410	4410	4410	4410	0
354	20241216	140400	249828775	4410	4410	4410	4410	17
355	20241216	140300	249753805	4410	4410	4410	4410	0
356	20241216	140200	249753805	4410	4410	4410	4410	28
357	20241216	140100	249630325	4415	4415	4415	4415	0
358	20241216	140000	249630325	4415	4415	4415	4415	0
359	20241216	135900	249630325	4415	4415	4415	4415	0
360	20241216	135800	249630325	4415	4415	4415	4415	3
361	20241216	135700	249617080	4410	4410	4410	4410	124
362	20241216	135600	249070240	4410	4410	4410	4410	0
363	20241216	135500	249070240	4410	4410	4410	4410	15
364	20241216	135400	249004090	4410	4410	4410	4410	0
365	20241216	135300	249004090	4410	4410	4410	4410	0
366	20241216	135200	249004090	4410	4410	4410	4410	208
367	20241216	135100	248086810	4405	4405	4405	4405	0
368	20241216	135000	248086810	4405	4405	4405	4405	2
369	20241216	134900	248078000	4400	4400	4400	4400	0
370	20241216	134800	248078000	4400	4410	4410	4400	314
371	20241216	134700	246696370	4415	4415	4415	4415	1
372	20241216	134600	246691955	4410	4410	4410	4410	0
373	20241216	134500	246691955	4410	4415	4415	4410	57
374	20241216	134400	246440400	4420	4420	4420	4420	0
375	20241216	134300	246440400	4420	4420	4420	4420	5
376	20241216	134200	246418300	4420	4420	4420	4420	0
377	20241216	134100	246418300	4420	4420	4420	4420	2
378	20241216	134000	246409460	4410	4410	4410	4410	0
379	20241216	133900	246409460	4410	4410	4410	4410	0
380	20241216	133800	246409460	4410	4410	4410	4410	0
381	20241216	133700	246409460	4410	4410	4410	4410	50
382	20241216	133600	246188960	4410	4410	4410	4410	0
383	20241216	133500	246188960	4410	4410	4410	4410	0
384	20241216	133400	246188960	4410	4410	4410	4410	0
385	20241216	133300	246188960	4410	4410	4410	4410	137
386	20241216	133200	245584790	4420	4420	4420	4420	0
387	20241216	133100	245584790	4420	4420	4420	4420	0
388	20241216	133000	245584790	4420	4420	4420	4420	0
389	20241216	132900	245584790	4420	4420	4420	4420	0
390	20241216	132800	245584790	4420	4420	4420	4420	0
391	20241216	132700	245584790	4420	4420	4420	4420	0
392	20241216	132600	245584790	4420	4420	4420	4420	3
393	20241216	132500	245571530	4420	4420	4420	4420	21
394	20241216	132400	245478710	4400	4400	4400	4400	7
395	20241216	132300	245447910	4400	4415	4415	4400	300
396	20241216	132200	244126410	4400	4400	4400	4400	0
397	20241216	132100	244126410	4400	4400	4400	4400	0
398	20241216	132000	244126410	4400	4400	4400	4400	233
399	20241216	131900	243101210	4405	4405	4405	4405	0
400	20241216	131800	243101210	4405	4405	4405	4405	600
401	20241216	131700	240458210	4405	4405	4405	4405	0
402	20241216	131600	240458210	4405	4405	4405	4405	0
403	20241216	131500	240458210	4405	4405	4405	4405	0
404	20241216	131400	240458210	4405	4420	4420	4405	366
405	20241216	131300	238844175	4415	4415	4415	4415	0
406	20241216	131200	238844175	4415	4415	4415	4415	0
407	20241216	131100	238844175	4415	4415	4415	4415	0
408	20241216	131000	238844175	4415	4415	4415	4415	0
409	20241216	130900	238844175	4415	4415	4415	4415	10
410	20241216	130800	238800025	4410	4410	4410	4410	0
411	20241216	130700	238800025	4410	4410	4410	4410	0
412	20241216	130600	238800025	4410	4410	4410	4410	0
413	20241216	130500	238800025	4410	4410	4410	4410	0
414	20241216	130400	238800025	4410	4410	4410	4410	52
415	20241216	130300	238570705	4410	4410	4410	4410	1174
416	20241216	130200	233393365	4410	4410	4410	4410	50
417	20241216	130100	233172865	4415	4415	4415	4415	0
418	20241216	130000	233172865	4415	4415	4415	4415	28
419	20241216	125900	233049245	4415	4415	4415	4415	56
420	20241216	125800	232802005	4410	4410	4410	4410	71
421	20241216	125700	232488895	4410	4410	4410	4410	0
422	20241216	125600	232488895	4410	4410	4410	4410	10
423	20241216	125500	232444795	4410	4410	4410	4410	0
424	20241216	125400	232444795	4410	4410	4410	4410	0
425	20241216	125300	232444795	4410	4410	4410	4410	45
426	20241216	125200	232246345	4410	4410	4410	4410	500
427	20241216	125100	230041345	4395	4395	4395	4395	0
428	20241216	125000	230041345	4395	4395	4395	4395	0
429	20241216	124900	230041345	4395	4395	4395	4395	0
430	20241216	124800	230041345	4395	4395	4395	4395	0
431	20241216	124700	230041345	4395	4395	4395	4395	0
432	20241216	124600	230041345	4395	4395	4395	4395	0
433	20241216	124500	230041345	4395	4395	4395	4395	0
434	20241216	124400	230041345	4395	4395	4395	4395	283
435	20241216	124300	228797560	4425	4425	4425	4425	50
436	20241216	124200	228576310	4425	4425	4425	4425	0
437	20241216	124100	228576310	4425	4425	4425	4425	0
438	20241216	124000	228576310	4425	4425	4425	4425	0
439	20241216	123900	228576310	4425	4425	4425	4425	0
440	20241216	123800	228576310	4425	4425	4425	4425	15
441	20241216	123700	228509935	4395	4395	4395	4395	350
442	20241216	123600	226971685	4380	4380	4380	4380	0
443	20241216	123500	226971685	4380	4380	4380	4380	0
444	20241216	123400	226971685	4380	4380	4380	4380	0
445	20241216	123300	226971685	4380	4380	4380	4380	0
446	20241216	123200	226971685	4380	4380	4380	4380	0
447	20241216	123100	226971685	4380	4420	4420	4380	4040
448	20241216	123000	209176100	4430	4430	4430	4430	185
449	20241216	122900	208356550	4425	4425	4425	4425	0
450	20241216	122800	208356550	4425	4425	4425	4425	63
451	20241216	122700	208077775	4430	4430	4430	4430	0
452	20241216	122600	208077775	4430	4430	4430	4430	15
453	20241216	122500	208011325	4425	4425	4425	4425	0
454	20241216	122400	208011325	4425	4425	4425	4425	0
455	20241216	122300	208011325	4425	4425	4425	4425	0
456	20241216	122200	208011325	4425	4425	4425	4425	0
457	20241216	122100	208011325	4425	4425	4425	4425	182
458	20241216	122000	207205975	4420	4420	4420	4420	0
459	20241216	121900	207205975	4420	4420	4420	4420	20
460	20241216	121800	207117575	4425	4425	4425	4425	0
461	20241216	121700	207117575	4425	4425	4425	4425	0
462	20241216	121600	207117575	4425	4425	4425	4425	15
463	20241216	121500	207051200	4425	4425	4425	4425	1
464	20241216	121400	207046775	4430	4430	4430	4430	0
465	20241216	121300	207046775	4430	4430	4430	4430	0
466	20241216	121200	207046775	4430	4430	4430	4430	20
467	20241216	121100	206958175	4430	4435	4435	4430	119
468	20241216	121000	206430910	4430	4430	4430	4430	0
469	20241216	120900	206430910	4430	4420	4430	4420	150
470	20241216	120800	205766910	4430	4430	4430	4430	45
471	20241216	120700	205567560	4420	4420	4420	4420	0
472	20241216	120600	205567560	4420	4420	4420	4420	50
473	20241216	120500	205346560	4430	4430	4430	4430	0
474	20241216	120400	205346560	4430	4430	4430	4430	10
475	20241216	120300	205302260	4435	4435	4435	4435	10
476	20241216	120200	205257910	4435	4435	4435	4435	0
477	20241216	120100	205257910	4435	4435	4435	4435	0
478	20241216	120000	205257910	4435	4435	4435	4435	10
479	20241216	115900	205213560	4420	4420	4420	4420	0
480	20241216	115800	205213560	4420	4420	4420	4420	0
481	20241216	115700	205213560	4420	4420	4420	4420	533
482	20241216	115600	202857700	4420	4420	4420	4420	0
483	20241216	115500	202857700	4420	4420	4420	4420	14
484	20241216	115400	202795820	4425	4425	4425	4425	0
485	20241216	115300	202795820	4425	4425	4425	4425	5
486	20241216	115200	202773695	4435	4435	4435	4435	37
487	20241216	115100	202609600	4435	4435	4435	4435	19
488	20241216	115000	202525335	4430	4430	4430	4430	0
489	20241216	114900	202525335	4430	4430	4430	4430	0
490	20241216	114800	202525335	4430	4430	4430	4430	81
491	20241216	114700	202166505	4435	4435	4435	4435	0
492	20241216	114600	202166505	4435	4435	4435	4435	0
493	20241216	114500	202166505	4435	4435	4435	4435	0
494	20241216	114400	202166505	4435	4435	4435	4435	0
495	20241216	114300	202166505	4435	4435	4435	4435	0
496	20241216	114200	202166505	4435	4435	4435	4435	10
497	20241216	114100	202122155	4440	4440	4440	4440	0
498	20241216	114000	202122155	4440	4435	4440	4435	100
499	20241216	113900	201678505	4435	4435	4435	4435	0
500	20241216	113800	201678505	4435	4435	4435	4435	10
501	20241216	113700	201634155	4435	4435	4435	4435	0
502	20241216	113600	201634155	4435	4435	4435	4435	0
503	20241216	113500	201634155	4435	4435	4435	4435	1
504	20241216	113400	201629720	4425	4425	4425	4425	0
505	20241216	113300	201629720	4425	4425	4425	4425	100
506	20241216	113200	201187220	4425	4425	4425	4425	2
507	20241216	113100	201178370	4425	4425	4425	4425	10
508	20241216	113000	201134120	4425	4425	4425	4425	22
509	20241216	112900	201036770	4425	4425	4425	4425	300
510	20241216	112800	199709270	4425	4425	4425	4425	47
511	20241216	112700	199501295	4425	4425	4425	4425	341
512	20241216	112600	197992370	4425	4425	4425	4425	0
513	20241216	112500	197992370	4425	4435	4435	4425	181
514	20241216	112400	197190635	4425	4425	4425	4425	0
515	20241216	112300	197190635	4425	4425	4425	4425	0
516	20241216	112200	197190635	4425	4425	4425	4425	0
517	20241216	112100	197190635	4425	4425	4425	4425	0
518	20241216	112000	197190635	4425	4430	4430	4425	341
519	20241216	111900	195681515	4430	4430	4430	4430	0
520	20241216	111800	195681515	4430	4430	4430	4430	0
521	20241216	111700	195681515	4430	4430	4430	4430	0
522	20241216	111600	195681515	4430	4430	4430	4430	18
523	20241216	111500	195601775	4430	4430	4430	4430	85
524	20241216	111400	195225225	4430	4430	4430	4430	6
525	20241216	111300	195198645	4430	4430	4430	4430	0
526	20241216	111200	195198645	4430	4430	4430	4430	13
527	20241216	111100	195141055	4430	4430	4430	4430	0
528	20241216	111000	195141055	4430	4430	4430	4430	0
529	20241216	110900	195141055	4430	4430	4430	4430	0
530	20241216	110800	195141055	4430	4435	4435	4430	20
531	20241216	110700	195052390	4435	4435	4435	4435	23
532	20241216	110600	194950385	4440	4440	4440	4440	0
533	20241216	110500	194950385	4440	4440	4440	4440	0
534	20241216	110400	194950385	4440	4440	4440	4440	0
535	20241216	110300	194950385	4440	4440	4440	4440	1
536	20241216	110200	194945945	4435	4435	4435	4435	0
537	20241216	110100	194945945	4435	4435	4435	4435	1
538	20241216	110000	194941510	4430	4430	4430	4430	0
539	20241216	105900	194941510	4430	4430	4430	4430	9
540	20241216	105800	194901640	4430	4430	4430	4430	25
541	20241216	105700	194790890	4430	4430	4430	4430	1
542	20241216	105600	194786460	4430	4420	4430	4420	763
543	20241216	105500	191413530	4420	4420	4420	4420	0
544	20241216	105400	191413530	4420	4420	4420	4420	0
545	20241216	105300	191413530	4420	4420	4420	4420	0
546	20241216	105200	191413530	4420	4420	4420	4420	25
547	20241216	105100	191303030	4400	4410	4410	4400	1065
548	20241216	105000	186606480	4410	4410	4410	4410	0
549	20241216	104900	186606480	4410	4410	4410	4410	533
550	20241216	104800	184255950	4415	4420	4420	4410	550
551	20241216	104700	181827545	4425	4425	4425	4425	1
552	20241216	104600	181823120	4425	4425	4425	4425	0
553	20241216	104500	181823120	4425	4425	4425	4425	4
554	20241216	104400	181805420	4425	4425	4425	4425	95
555	20241216	104300	181385045	4425	4425	4425	4425	0
556	20241216	104200	181385045	4425	4425	4425	4425	0
557	20241216	104100	181385045	4425	4425	4425	4425	1
558	20241216	104000	181380620	4425	4425	4425	4425	700
559	20241216	103900	178283120	4440	4440	4440	4440	1
560	20241216	103800	178278680	4440	4440	4440	4440	11
561	20241216	103700	178229840	4440	4440	4440	4440	42
562	20241216	103600	178043360	4440	4440	4440	4440	0
563	20241216	103500	178043360	4440	4445	4445	4440	105
564	20241216	103400	177577040	4445	4445	4445	4445	0
565	20241216	103300	177577040	4445	4445	4445	4445	100
566	20241216	103200	177132540	4445	4435	4445	4435	3950
567	20241216	103100	159584435	4425	4425	4425	4425	0
568	20241216	103000	159584435	4425	4425	4425	4425	0
569	20241216	102900	159584435	4425	4420	4425	4420	31
570	20241216	102800	159447365	4435	4435	4435	4435	0
571	20241216	102700	159447365	4435	4435	4435	4435	0
572	20241216	102600	159447365	4435	4435	4435	4435	0
573	20241216	102500	159447365	4435	4435	4435	4435	0
574	20241216	102400	159447365	4435	4435	4435	4435	0
575	20241216	102300	159447365	4435	4435	4435	4435	0
576	20241216	102200	159447365	4435	4435	4435	4435	6
577	20241216	102100	159420755	4435	4435	4435	4435	26
578	20241216	102000	159305445	4435	4435	4435	4435	0
579	20241216	101900	159305445	4435	4435	4435	4435	0
580	20241216	101800	159305445	4435	4435	4435	4435	30
581	20241216	101700	159172395	4435	4435	4435	4435	17
582	20241216	101600	159097000	4415	4415	4415	4415	0
583	20241216	101500	159097000	4415	4430	4430	4415	571
584	20241216	101400	156574970	4430	4430	4430	4430	92
585	20241216	101300	156167410	4435	4435	4435	4435	0
586	20241216	101200	156167410	4435	4435	4435	4435	78
587	20241216	101100	155821480	4435	4435	4435	4435	3
588	20241216	101000	155808175	4420	4420	4420	4420	0
589	20241216	100900	155808175	4420	4420	4420	4420	0
590	20241216	100800	155808175	4420	4440	4440	4420	1946
591	20241216	100700	147201315	4440	4445	4445	4435	2309
592	20241216	100600	136946490	4445	4445	4445	4445	295
593	20241216	100500	135635215	4445	4445	4445	4445	0
594	20241216	100400	135635215	4445	4450	4450	4445	186
595	20241216	100300	134808255	4450	4450	4450	4450	10
596	20241216	100200	134763755	4450	4450	4450	4450	100
597	20241216	100100	134318755	4450	4455	4455	4450	439
598	20241216	100000	132363800	4455	4455	4455	4455	0
599	20241216	095900	132363800	4455	4455	4455	4455	0
600	20241216	095800	132363800	4455	4455	4455	4455	0
601	20241216	095700	132363800	4455	4455	4455	4455	177
602	20241216	095600	131575265	4455	4480	4480	4455	212
603	20241216	095500	130629655	4480	4480	4480	4480	0
604	20241216	095400	130629655	4480	4480	4480	4480	681
605	20241216	095300	127578775	4480	4480	4480	4480	0
606	20241216	095200	127578775	4480	4480	4480	4480	37
607	20241216	095100	127413015	4455	4455	4455	4455	12
608	20241216	095000	127359555	4480	4480	4480	4480	0
609	20241216	094900	127359555	4480	4480	4480	4480	49
610	20241216	094800	127140035	4480	4470	4480	4470	1004
611	20241216	094700	122647255	4460	4460	4460	4460	77
612	20241216	094600	122303835	4460	4460	4460	4460	0
613	20241216	094500	122303835	4460	4470	4470	4460	1049
614	20241216	094400	117624955	4475	4470	4475	4470	222
615	20241216	094300	116631825	4475	4470	4475	4470	521
616	20241216	094200	114300455	4475	4475	4475	4475	28
617	20241216	094100	114175155	4475	4475	4475	4475	20
618	20241216	094000	114085655	4480	4480	4480	4480	49
619	20241216	093900	113866135	4460	4450	4460	4450	1749
620	20241216	093800	106071860	4450	4445	4450	4445	541
621	20241216	093700	103666135	4445	4445	4445	4445	0
622	20241216	093600	103666135	4445	4435	4445	4435	149
623	20241216	093500	103005220	4435	4435	4435	4435	0
624	20241216	093400	103005220	4435	4440	4440	4435	12
625	20241216	093300	102951985	4440	4440	4455	4430	2488
626	20241216	093200	91923740	4445	4455	4455	4445	1167
627	20241216	093100	86725635	4455	4455	4455	4455	322
628	20241216	093000	85291125	4460	4455	4460	4455	110
629	20241216	092900	84800575	4455	4460	4460	4455	454
630	20241216	092800	82775835	4460	4455	4460	4455	701
631	20241216	092700	79650470	4445	4455	4455	4445	44
632	20241216	092600	79454780	4455	4460	4460	4455	3168
633	20241216	092500	65338210	4460	4470	4480	4460	1457
634	20241216	092400	58835170	4465	4460	4465	4460	1303
635	20241216	092300	53020795	4460	4460	4460	4460	200
636	20241216	092200	52128795	4460	4460	4460	4460	0
637	20241216	092100	52128795	4460	4460	4460	4460	110
638	20241216	092000	51638195	4465	4465	4465	4465	0
639	20241216	091900	51638195	4465	4465	4465	4465	0
640	20241216	091800	51638195	4465	4435	4465	4435	328
641	20241216	091700	50182765	4465	4465	4465	4465	20
642	20241216	091600	50093465	4465	4440	4465	4440	376
643	20241216	091500	48423375	4470	4460	4470	4460	582
644	20241216	091400	45824795	4460	4465	4465	4460	15
645	20241216	091300	45757885	4465	4460	4465	4460	868
646	20241216	091200	41886475	4465	4465	4465	4465	116
647	20241216	091100	41368535	4460	4455	4460	4455	400
648	20241216	091000	39585535	4435	4440	4440	4430	379
649	20241216	090900	37905510	4455	4450	4455	4450	279
650	20241216	090800	36663370	4450	4440	4450	4440	63
651	20241216	090700	36383320	4455	4430	4455	4430	87
652	20241216	090600	35996085	4430	4430	4430	4430	165
653	20241216	090500	35265135	4400	4400	4430	4395	3069
654	20241216	090400	21761070	4395	4395	4400	4395	1196
655	20241216	090300	16498995	4395	4385	4395	4385	371
656	20241216	090200	14871910	4385	4495	4495	4385	261
657	20241216	090100	13725485	4495	4395	4500	4365	3063
658	20241216	090000	148475	4395	4365	4400	4365	34