KissMeData/085620/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195900	86266760	5280	5280	5280	5280	588
3	20241216	195800	86266760	5280	5280	5280	5280	0
4	20241216	195700	86266760	5280	5280	5280	5280	0
5	20241216	195600	86266760	5280	5280	5280	5280	0
6	20241216	195500	86266760	5280	5280	5280	5280	0
7	20241216	195400	86266760	5280	5280	5280	5280	0
8	20241216	195300	86266760	5280	5280	5280	5280	0
9	20241216	195200	86266760	5280	5280	5280	5280	0
10	20241216	195100	86266760	5280	5280	5280	5280	0
11	20241216	195000	86266760	5280	5280	5280	5280	0
12	20241216	194900	86266760	5280	5280	5280	5280	0
13	20241216	194800	86266760	5280	5280	5280	5280	0
14	20241216	194700	86266760	5280	5280	5280	5280	0
15	20241216	194600	86266760	5280	5280	5280	5280	0
16	20241216	194500	86266760	5280	5280	5280	5280	0
17	20241216	194400	86266760	5280	5280	5280	5280	0
18	20241216	194300	86266760	5280	5280	5280	5280	0
19	20241216	194200	86266760	5280	5280	5280	5280	0
20	20241216	194100	86266760	5280	5280	5280	5280	0
21	20241216	194000	86266760	5280	5280	5280	5280	0
22	20241216	193900	86266760	5280	5280	5280	5280	0
23	20241216	193800	86266760	5280	5280	5280	5280	0
24	20241216	193700	86266760	5280	5280	5280	5280	0
25	20241216	193600	86266760	5280	5280	5280	5280	0
26	20241216	193500	86266760	5280	5280	5280	5280	0
27	20241216	193400	86266760	5280	5280	5280	5280	0
28	20241216	193300	86266760	5280	5280	5280	5280	0
29	20241216	193200	86266760	5280	5280	5280	5280	0
30	20241216	193100	86266760	5280	5280	5280	5280	0
31	20241216	193000	86266760	5280	5280	5280	5280	0
32	20241216	192900	86266760	5280	5280	5280	5280	588
33	20241216	192800	86266760	5280	5280	5280	5280	0
34	20241216	192700	86266760	5280	5280	5280	5280	0
35	20241216	192600	86266760	5280	5280	5280	5280	0
36	20241216	192500	86266760	5280	5280	5280	5280	0
37	20241216	192400	86266760	5280	5280	5280	5280	0
38	20241216	192300	86266760	5280	5280	5280	5280	0
39	20241216	192200	86266760	5280	5280	5280	5280	0
40	20241216	192100	86266760	5280	5280	5280	5280	0
41	20241216	192000	86266760	5280	5280	5280	5280	0
42	20241216	191900	86266760	5280	5280	5280	5280	0
43	20241216	191800	86266760	5280	5280	5280	5280	0
44	20241216	191700	86266760	5280	5280	5280	5280	0
45	20241216	191600	86266760	5280	5280	5280	5280	0
46	20241216	191500	86266760	5280	5280	5280	5280	0
47	20241216	191400	86266760	5280	5280	5280	5280	0
48	20241216	191300	86266760	5280	5280	5280	5280	0
49	20241216	191200	86266760	5280	5280	5280	5280	0
50	20241216	191100	86266760	5280	5280	5280	5280	0
51	20241216	191000	86266760	5280	5280	5280	5280	0
52	20241216	190900	86266760	5280	5280	5280	5280	0
53	20241216	190800	86266760	5280	5280	5280	5280	0
54	20241216	190700	86266760	5280	5280	5280	5280	0
55	20241216	190600	86266760	5280	5280	5280	5280	0
56	20241216	190500	86266760	5280	5280	5280	5280	0
57	20241216	190400	86266760	5280	5280	5280	5280	0
58	20241216	190300	86266760	5280	5280	5280	5280	0
59	20241216	190200	86266760	5280	5280	5280	5280	0
60	20241216	190100	86266760	5280	5280	5280	5280	0
61	20241216	190000	86266760	5280	5280	5280	5280	0
62	20241216	185900	86266760	5280	5280	5280	5280	588
63	20241216	185800	86266760	5280	5280	5280	5280	0
64	20241216	185700	86266760	5280	5280	5280	5280	0
65	20241216	185600	86266760	5280	5280	5280	5280	0
66	20241216	185500	86266760	5280	5280	5280	5280	0
67	20241216	185400	86266760	5280	5280	5280	5280	0
68	20241216	185300	86266760	5280	5280	5280	5280	0
69	20241216	185200	86266760	5280	5280	5280	5280	0
70	20241216	185100	86266760	5280	5280	5280	5280	0
71	20241216	185000	86266760	5280	5280	5280	5280	0
72	20241216	184900	86266760	5280	5280	5280	5280	0
73	20241216	184800	86266760	5280	5280	5280	5280	0
74	20241216	184700	86266760	5280	5280	5280	5280	0
75	20241216	184600	86266760	5280	5280	5280	5280	0
76	20241216	184500	86266760	5280	5280	5280	5280	0
77	20241216	184400	86266760	5280	5280	5280	5280	0
78	20241216	184300	86266760	5280	5280	5280	5280	0
79	20241216	184200	86266760	5280	5280	5280	5280	0
80	20241216	184100	86266760	5280	5280	5280	5280	0
81	20241216	184000	86266760	5280	5280	5280	5280	0
82	20241216	183900	86266760	5280	5280	5280	5280	0
83	20241216	183800	86266760	5280	5280	5280	5280	0
84	20241216	183700	86266760	5280	5280	5280	5280	0
85	20241216	183600	86266760	5280	5280	5280	5280	0
86	20241216	183500	86266760	5280	5280	5280	5280	0
87	20241216	183400	86266760	5280	5280	5280	5280	0
88	20241216	183300	86266760	5280	5280	5280	5280	0
89	20241216	183200	86266760	5280	5280	5280	5280	0
90	20241216	183100	86266760	5280	5280	5280	5280	0
91	20241216	183000	86266760	5280	5280	5280	5280	0
92	20241216	182900	86266760	5280	5280	5280	5280	588
93	20241216	182800	86266760	5280	5280	5280	5280	0
94	20241216	182700	86266760	5280	5280	5280	5280	0
95	20241216	182600	86266760	5280	5280	5280	5280	0
96	20241216	182500	86266760	5280	5280	5280	5280	0
97	20241216	182400	86266760	5280	5280	5280	5280	0
98	20241216	182300	86266760	5280	5280	5280	5280	0
99	20241216	182200	86266760	5280	5280	5280	5280	0
100	20241216	182100	86266760	5280	5280	5280	5280	0
101	20241216	182000	86266760	5280	5280	5280	5280	0
102	20241216	181900	86266760	5280	5280	5280	5280	0
103	20241216	181800	86266760	5280	5280	5280	5280	0
104	20241216	181700	86266760	5280	5280	5280	5280	0
105	20241216	181600	86266760	5280	5280	5280	5280	0
106	20241216	181500	86266760	5280	5280	5280	5280	0
107	20241216	181400	86266760	5280	5280	5280	5280	0
108	20241216	181300	86266760	5280	5280	5280	5280	0
109	20241216	181200	86266760	5280	5280	5280	5280	0
110	20241216	181100	86266760	5280	5280	5280	5280	0
111	20241216	181000	86266760	5280	5280	5280	5280	0
112	20241216	180900	86266760	5280	5280	5280	5280	0
113	20241216	180800	86266760	5280	5280	5280	5280	0
114	20241216	180700	86266760	5280	5280	5280	5280	0
115	20241216	180600	86266760	5280	5280	5280	5280	0
116	20241216	180500	86266760	5280	5280	5280	5280	0
117	20241216	180400	86266760	5280	5280	5280	5280	0
118	20241216	180300	86266760	5280	5280	5280	5280	0
119	20241216	180200	86266760	5280	5280	5280	5280	0
120	20241216	180100	86266760	5280	5280	5280	5280	0
121	20241216	180000	86266760	5280	5280	5280	5280	0
122	20241216	175900	86266760	5280	5280	5280	5280	588
123	20241216	175800	86266760	5280	5280	5280	5280	0
124	20241216	175700	86266760	5280	5280	5280	5280	0
125	20241216	175600	86266760	5280	5280	5280	5280	0
126	20241216	175500	86266760	5280	5280	5280	5280	0
127	20241216	175400	86266760	5280	5280	5280	5280	0
128	20241216	175300	86266760	5280	5280	5280	5280	0
129	20241216	175200	86266760	5280	5280	5280	5280	0
130	20241216	175100	86266760	5280	5280	5280	5280	0
131	20241216	175000	86266760	5280	5280	5280	5280	0
132	20241216	174900	86266760	5280	5280	5280	5280	0
133	20241216	174800	86266760	5280	5280	5280	5280	0
134	20241216	174700	86266760	5280	5280	5280	5280	0
135	20241216	174600	86266760	5280	5280	5280	5280	0
136	20241216	174500	86266760	5280	5280	5280	5280	0
137	20241216	174400	86266760	5280	5280	5280	5280	0
138	20241216	174300	86266760	5280	5280	5280	5280	0
139	20241216	174200	86266760	5280	5280	5280	5280	0
140	20241216	174100	86266760	5280	5280	5280	5280	0
141	20241216	174000	86266760	5280	5280	5280	5280	0
142	20241216	173900	86266760	5280	5280	5280	5280	0
143	20241216	173800	86266760	5280	5280	5280	5280	0
144	20241216	173700	86266760	5280	5280	5280	5280	0
145	20241216	173600	86266760	5280	5280	5280	5280	0
146	20241216	173500	86266760	5280	5280	5280	5280	0
147	20241216	173400	86266760	5280	5280	5280	5280	0
148	20241216	173300	86266760	5280	5280	5280	5280	0
149	20241216	173200	86266760	5280	5280	5280	5280	0
150	20241216	173100	86266760	5280	5280	5280	5280	0
151	20241216	173000	86266760	5280	5280	5280	5280	0
152	20241216	172900	86266760	5280	5280	5280	5280	588
153	20241216	172800	86266760	5280	5280	5280	5280	0
154	20241216	172700	86266760	5280	5280	5280	5280	0
155	20241216	172600	86266760	5280	5280	5280	5280	0
156	20241216	172500	86266760	5280	5280	5280	5280	0
157	20241216	172400	86266760	5280	5280	5280	5280	0
158	20241216	172300	86266760	5280	5280	5280	5280	0
159	20241216	172200	86266760	5280	5280	5280	5280	0
160	20241216	172100	86266760	5280	5280	5280	5280	0
161	20241216	172000	86266760	5280	5280	5280	5280	0
162	20241216	171900	86266760	5280	5280	5280	5280	0
163	20241216	171800	86266760	5280	5280	5280	5280	0
164	20241216	171700	86266760	5280	5280	5280	5280	0
165	20241216	171600	86266760	5280	5280	5280	5280	0
166	20241216	171500	86266760	5280	5280	5280	5280	0
167	20241216	171400	86266760	5280	5280	5280	5280	0
168	20241216	171300	86266760	5280	5280	5280	5280	0
169	20241216	171200	86266760	5280	5280	5280	5280	0
170	20241216	171100	86266760	5280	5280	5280	5280	0
171	20241216	171000	86266760	5280	5280	5280	5280	0
172	20241216	170900	86266760	5280	5280	5280	5280	0
173	20241216	170800	86266760	5280	5280	5280	5280	0
174	20241216	170700	86266760	5280	5280	5280	5280	0
175	20241216	170600	86266760	5280	5280	5280	5280	0
176	20241216	170500	86266760	5280	5280	5280	5280	0
177	20241216	170400	86266760	5280	5280	5280	5280	0
178	20241216	170300	86266760	5280	5280	5280	5280	0
179	20241216	170200	86266760	5280	5280	5280	5280	0
180	20241216	170100	86266760	5280	5280	5280	5280	0
181	20241216	170000	86266760	5280	5280	5280	5280	0
182	20241216	165900	86266760	5280	5280	5280	5280	588
183	20241216	165800	86266760	5280	5280	5280	5280	0
184	20241216	165700	86266760	5280	5280	5280	5280	0
185	20241216	165600	86266760	5280	5280	5280	5280	0
186	20241216	165500	86266760	5280	5280	5280	5280	0
187	20241216	165400	86266760	5280	5280	5280	5280	0
188	20241216	165300	86266760	5280	5280	5280	5280	0
189	20241216	165200	86266760	5280	5280	5280	5280	0
190	20241216	165100	86266760	5280	5280	5280	5280	0
191	20241216	165000	86266760	5280	5280	5280	5280	0
192	20241216	164900	86266760	5280	5280	5280	5280	0
193	20241216	164800	86266760	5280	5280	5280	5280	0
194	20241216	164700	86266760	5280	5280	5280	5280	0
195	20241216	164600	86266760	5280	5280	5280	5280	0
196	20241216	164500	86266760	5280	5280	5280	5280	0
197	20241216	164400	86266760	5280	5280	5280	5280	0
198	20241216	164300	86266760	5280	5280	5280	5280	0
199	20241216	164200	86266760	5280	5280	5280	5280	0
200	20241216	164100	86266760	5280	5280	5280	5280	0
201	20241216	164000	86266760	5280	5280	5280	5280	0
202	20241216	163900	86266760	5280	5280	5280	5280	0
203	20241216	163800	86266760	5280	5280	5280	5280	0
204	20241216	163700	86266760	5280	5280	5280	5280	0
205	20241216	163600	86266760	5280	5280	5280	5280	0
206	20241216	163500	86266760	5280	5280	5280	5280	0
207	20241216	163400	86266760	5280	5280	5280	5280	0
208	20241216	163300	86266760	5280	5280	5280	5280	0
209	20241216	163200	86266760	5280	5280	5280	5280	0
210	20241216	163100	86266760	5280	5280	5280	5280	0
211	20241216	163000	86266760	5280	5280	5280	5280	0
212	20241216	162900	86266760	5280	5280	5280	5280	588
213	20241216	162800	86266760	5280	5280	5280	5280	0
214	20241216	162700	86266760	5280	5280	5280	5280	0
215	20241216	162600	86266760	5280	5280	5280	5280	0
216	20241216	162500	86266760	5280	5280	5280	5280	0
217	20241216	162400	86266760	5280	5280	5280	5280	0
218	20241216	162300	86266760	5280	5280	5280	5280	0
219	20241216	162200	86266760	5280	5280	5280	5280	0
220	20241216	162100	86266760	5280	5280	5280	5280	0
221	20241216	162000	86266760	5280	5280	5280	5280	0
222	20241216	161900	86266760	5280	5280	5280	5280	0
223	20241216	161800	86266760	5280	5280	5280	5280	0
224	20241216	161700	86266760	5280	5280	5280	5280	0
225	20241216	161600	86266760	5280	5280	5280	5280	0
226	20241216	161500	86266760	5280	5280	5280	5280	0
227	20241216	161400	86266760	5280	5280	5280	5280	0
228	20241216	161300	86266760	5280	5280	5280	5280	0
229	20241216	161200	86266760	5280	5280	5280	5280	0
230	20241216	161100	86266760	5280	5280	5280	5280	0
231	20241216	161000	86266760	5280	5280	5280	5280	0
232	20241216	160900	86266760	5280	5280	5280	5280	0
233	20241216	160800	86266760	5280	5280	5280	5280	0
234	20241216	160700	86266760	5280	5280	5280	5280	0
235	20241216	160600	86266760	5280	5280	5280	5280	0
236	20241216	160500	86266760	5280	5280	5280	5280	0
237	20241216	160400	86266760	5280	5280	5280	5280	0
238	20241216	160300	86266760	5280	5280	5280	5280	0
239	20241216	160200	86266760	5280	5280	5280	5280	0
240	20241216	160100	86266760	5280	5280	5280	5280	0
241	20241216	160000	86266760	5280	5280	5280	5280	0
242	20241216	155900	86266760	5280	5280	5280	5280	588
243	20241216	155800	86266760	5280	5280	5280	5280	0
244	20241216	155700	86266760	5280	5280	5280	5280	0
245	20241216	155600	86266760	5280	5280	5280	5280	0
246	20241216	155500	86266760	5280	5280	5280	5280	0
247	20241216	155400	86266760	5280	5280	5280	5280	0
248	20241216	155300	86266760	5280	5280	5280	5280	0
249	20241216	155200	86266760	5280	5280	5280	5280	0
250	20241216	155100	86266760	5280	5280	5280	5280	0
251	20241216	155000	86266760	5280	5280	5280	5280	0
252	20241216	154900	86266760	5280	5280	5280	5280	0
253	20241216	154800	86266760	5280	5280	5280	5280	0
254	20241216	154700	86266760	5280	5280	5280	5280	0
255	20241216	154600	86266760	5280	5280	5280	5280	0
256	20241216	154500	86266760	5280	5280	5280	5280	0
257	20241216	154400	86266760	5280	5280	5280	5280	0
258	20241216	154300	86266760	5280	5280	5280	5280	0
259	20241216	154200	86266760	5280	5280	5280	5280	0
260	20241216	154100	86266760	5280	5280	5280	5280	0
261	20241216	154000	86266760	5280	5280	5280	5280	0
262	20241216	153900	86266760	5280	5280	5280	5280	0
263	20241216	153800	86266760	5280	5280	5280	5280	0
264	20241216	153700	86266760	5280	5280	5280	5280	0
265	20241216	153600	86266760	5280	5280	5280	5280	0
266	20241216	153500	86266760	5280	5280	5280	5280	0
267	20241216	153400	86266760	5280	5280	5280	5280	0
268	20241216	153300	86266760	5280	5280	5280	5280	0
269	20241216	153200	86266760	5280	5280	5280	5280	0
270	20241216	153100	86266760	5280	5280	5280	5280	0
271	20241216	153000	86266760	5280	5280	5280	5280	588
272	20241216	152900	83162120	5300	5300	5300	5300	0
273	20241216	152800	83162120	5300	5300	5300	5300	0
274	20241216	152700	83162120	5300	5300	5300	5300	0
275	20241216	152600	83162120	5300	5300	5300	5300	0
276	20241216	152500	83162120	5300	5300	5300	5300	0
277	20241216	152400	83162120	5300	5300	5300	5300	0
278	20241216	152300	83162120	5300	5300	5300	5300	0
279	20241216	152200	83162120	5300	5300	5300	5300	0
280	20241216	152100	83162120	5300	5300	5300	5300	0
281	20241216	152000	83162120	5300	5300	5300	5300	0
282	20241216	151900	83162120	5300	5290	5300	5290	2
283	20241216	151800	83151530	5290	5300	5300	5290	6
284	20241216	151700	83119740	5300	5300	5300	5300	0
285	20241216	151600	83119740	5300	5300	5300	5300	0
286	20241216	151500	83119740	5300	5300	5300	5300	0
287	20241216	151400	83119740	5300	5300	5300	5300	19
288	20241216	151300	83019040	5300	5300	5300	5300	0
289	20241216	151200	83019040	5300	5300	5300	5300	0
290	20241216	151100	83019040	5300	5300	5300	5300	0
291	20241216	151000	83019040	5300	5300	5300	5300	0
292	20241216	150900	83019040	5300	5300	5300	5300	1
293	20241216	150800	83013740	5290	5290	5290	5290	2
294	20241216	150700	83003160	5300	5300	5300	5300	0
295	20241216	150600	83003160	5300	5300	5300	5300	0
296	20241216	150500	83003160	5300	5300	5300	5300	0
297	20241216	150400	83003160	5300	5300	5300	5300	0
298	20241216	150300	83003160	5300	5300	5300	5300	0
299	20241216	150200	83003160	5300	5300	5300	5300	257
300	20241216	150100	81641060	5300	5300	5300	5300	0
301	20241216	150000	81641060	5300	5300	5300	5300	0
302	20241216	145900	81641060	5300	5300	5300	5300	0
303	20241216	145800	81641060	5300	5300	5300	5300	0
304	20241216	145700	81641060	5300	5300	5300	5300	0
305	20241216	145600	81641060	5300	5300	5300	5300	1
306	20241216	145500	81635760	5290	5290	5290	5290	0
307	20241216	145400	81635760	5290	5290	5290	5290	1
308	20241216	145300	81630470	5300	5300	5300	5300	0
309	20241216	145200	81630470	5300	5300	5300	5300	0
310	20241216	145100	81630470	5300	5300	5300	5300	0
311	20241216	145000	81630470	5300	5300	5300	5300	123
312	20241216	144900	80978570	5300	5300	5300	5300	0
313	20241216	144800	80978570	5300	5300	5300	5300	0
314	20241216	144700	80978570	5300	5300	5300	5300	0
315	20241216	144600	80978570	5300	5300	5300	5300	0
316	20241216	144500	80978570	5300	5300	5300	5300	0
317	20241216	144400	80978570	5300	5300	5300	5300	0
318	20241216	144300	80978570	5300	5300	5300	5300	1
319	20241216	144200	80973270	5290	5290	5290	5290	0
320	20241216	144100	80973270	5290	5290	5290	5280	5996
321	20241216	144000	49293420	5300	5300	5300	5300	0
322	20241216	143900	49293420	5300	5300	5300	5300	0
323	20241216	143800	49293420	5300	5300	5300	5300	0
324	20241216	143700	49293420	5300	5300	5300	5300	10
325	20241216	143600	49240420	5290	5290	5290	5290	0
326	20241216	143500	49240420	5290	5290	5290	5290	0
327	20241216	143400	49240420	5290	5290	5290	5290	0
328	20241216	143300	49240420	5290	5290	5290	5290	0
329	20241216	143200	49240420	5290	5290	5290	5290	0
330	20241216	143100	49240420	5290	5290	5290	5290	1
331	20241216	143000	49235130	5300	5300	5300	5300	2
332	20241216	142900	49224530	5300	5300	5300	5300	0
333	20241216	142800	49224530	5300	5300	5300	5300	0
334	20241216	142700	49224530	5300	5300	5300	5300	0
335	20241216	142600	49224530	5300	5300	5300	5300	0
336	20241216	142500	49224530	5300	5300	5300	5300	0
337	20241216	142400	49224530	5300	5300	5300	5300	0
338	20241216	142300	49224530	5300	5300	5300	5300	22
339	20241216	142200	49107930	5300	5300	5300	5300	0
340	20241216	142100	49107930	5300	5300	5300	5300	0
341	20241216	142000	49107930	5300	5300	5300	5300	0
342	20241216	141900	49107930	5300	5300	5300	5300	0
343	20241216	141800	49107930	5300	5300	5300	5300	0
344	20241216	141700	49107930	5300	5300	5300	5300	0
345	20241216	141600	49107930	5300	5300	5300	5300	0
346	20241216	141500	49107930	5300	5300	5300	5300	0
347	20241216	141400	49107930	5300	5300	5300	5300	0
348	20241216	141300	49107930	5300	5300	5300	5300	0
349	20241216	141200	49107930	5300	5300	5300	5300	0
350	20241216	141100	49107930	5300	5300	5300	5300	0
351	20241216	141000	49107930	5300	5300	5300	5300	0
352	20241216	140900	49107930	5300	5300	5300	5300	0
353	20241216	140800	49107930	5300	5300	5300	5300	0
354	20241216	140700	49107930	5300	5300	5300	5300	0
355	20241216	140600	49107930	5300	5300	5300	5300	0
356	20241216	140500	49107930	5300	5290	5300	5290	650
357	20241216	140400	45666930	5300	5300	5300	5300	0
358	20241216	140300	45666930	5300	5300	5300	5300	0
359	20241216	140200	45666930	5300	5300	5300	5300	0
360	20241216	140100	45666930	5300	5300	5300	5300	0
361	20241216	140000	45666930	5300	5300	5300	5300	0
362	20241216	135900	45666930	5300	5300	5300	5300	0
363	20241216	135800	45666930	5300	5300	5300	5300	0
364	20241216	135700	45666930	5300	5300	5300	5300	0
365	20241216	135600	45666930	5300	5300	5300	5300	0
366	20241216	135500	45666930	5300	5300	5300	5300	0
367	20241216	135400	45666930	5300	5290	5300	5290	31
368	20241216	135300	45502880	5300	5300	5300	5300	0
369	20241216	135200	45502880	5300	5300	5300	5300	0
370	20241216	135100	45502880	5300	5300	5300	5300	0
371	20241216	135000	45502880	5300	5300	5300	5300	0
372	20241216	134900	45502880	5300	5290	5300	5290	18
373	20241216	134800	45407580	5300	5300	5300	5300	0
374	20241216	134700	45407580	5300	5300	5300	5300	0
375	20241216	134600	45407580	5300	5300	5300	5300	0
376	20241216	134500	45407580	5300	5300	5300	5300	0
377	20241216	134400	45407580	5300	5300	5300	5300	0
378	20241216	134300	45407580	5300	5300	5300	5300	0
379	20241216	134200	45407580	5300	5300	5300	5300	0
380	20241216	134100	45407580	5300	5300	5300	5300	0
381	20241216	134000	45407580	5300	5300	5300	5300	0
382	20241216	133900	45407580	5300	5300	5300	5300	0
383	20241216	133800	45407580	5300	5300	5300	5300	0
384	20241216	133700	45407580	5300	5300	5300	5300	0
385	20241216	133600	45407580	5300	5300	5300	5300	0
386	20241216	133500	45407580	5300	5300	5300	5300	1
387	20241216	133400	45402280	5300	5300	5300	5300	0
388	20241216	133300	45402280	5300	5300	5300	5300	0
389	20241216	133200	45402280	5300	5300	5300	5300	0
390	20241216	133100	45402280	5300	5300	5300	5300	0
391	20241216	133000	45402280	5300	5300	5300	5300	0
392	20241216	132900	45402280	5300	5300	5300	5300	0
393	20241216	132800	45402280	5300	5300	5300	5300	0
394	20241216	132700	45402280	5300	5300	5300	5300	0
395	20241216	132600	45402280	5300	5300	5300	5300	0
396	20241216	132500	45402280	5300	5300	5300	5300	10
397	20241216	132400	45349280	5300	5300	5300	5300	0
398	20241216	132300	45349280	5300	5300	5300	5300	0
399	20241216	132200	45349280	5300	5300	5300	5300	0
400	20241216	132100	45349280	5300	5300	5300	5300	0
401	20241216	132000	45349280	5300	5300	5300	5300	0
402	20241216	131900	45349280	5300	5300	5300	5300	0
403	20241216	131800	45349280	5300	5300	5300	5300	10
404	20241216	131700	45296280	5300	5300	5300	5300	0
405	20241216	131600	45296280	5300	5300	5300	5300	0
406	20241216	131500	45296280	5300	5300	5300	5300	0
407	20241216	131400	45296280	5300	5300	5300	5300	125
408	20241216	131300	44633780	5300	5300	5300	5300	0
409	20241216	131200	44633780	5300	5300	5300	5300	0
410	20241216	131100	44633780	5300	5300	5300	5300	0
411	20241216	131000	44633780	5300	5300	5300	5300	0
412	20241216	130900	44633780	5300	5300	5300	5300	0
413	20241216	130800	44633780	5300	5300	5300	5300	0
414	20241216	130700	44633780	5300	5300	5300	5300	0
415	20241216	130600	44633780	5300	5300	5300	5300	16
416	20241216	130500	44548980	5300	5300	5300	5300	8
417	20241216	130400	44506580	5300	5300	5300	5300	5
418	20241216	130300	44480080	5300	5300	5300	5300	10
419	20241216	130200	44427080	5300	5300	5300	5300	5
420	20241216	130100	44400580	5290	5290	5290	5290	0
421	20241216	130000	44400580	5290	5290	5290	5290	11
422	20241216	125900	44342390	5300	5300	5300	5300	0
423	20241216	125800	44342390	5300	5300	5300	5300	0
424	20241216	125700	44342390	5300	5290	5300	5290	38
425	20241216	125600	44141090	5290	5290	5290	5290	0
426	20241216	125500	44141090	5290	5290	5290	5290	0
427	20241216	125400	44141090	5290	5290	5290	5290	10
428	20241216	125300	44088190	5290	5290	5290	5290	0
429	20241216	125200	44088190	5290	5290	5290	5290	0
430	20241216	125100	44088190	5290	5290	5290	5290	10
431	20241216	125000	44035290	5300	5300	5300	5300	0
432	20241216	124900	44035290	5300	5300	5300	5300	0
433	20241216	124800	44035290	5300	5290	5300	5290	22
434	20241216	124700	43918790	5290	5290	5290	5290	0
435	20241216	124600	43918790	5290	5290	5290	5290	0
436	20241216	124500	43918790	5290	5290	5290	5290	10
437	20241216	124400	43865890	5290	5290	5290	5290	0
438	20241216	124300	43865890	5290	5290	5290	5290	0
439	20241216	124200	43865890	5290	5290	5290	5290	10
440	20241216	124100	43812990	5300	5300	5300	5300	0
441	20241216	124000	43812990	5300	5290	5300	5290	20
442	20241216	123900	43707090	5300	5300	5300	5300	0
443	20241216	123800	43707090	5300	5300	5300	5300	0
444	20241216	123700	43707090	5300	5290	5300	5290	24
445	20241216	123600	43579990	5290	5290	5290	5290	0
446	20241216	123500	43579990	5290	5290	5290	5290	0
447	20241216	123400	43579990	5290	5290	5290	5290	11
448	20241216	123300	43521800	5290	5290	5290	5290	0
449	20241216	123200	43521800	5290	5290	5290	5290	0
450	20241216	123100	43521800	5290	5300	5300	5290	14
451	20241216	123000	43447700	5300	5300	5300	5300	152
452	20241216	122900	42642100	5300	5300	5300	5300	0
453	20241216	122800	42642100	5300	5300	5300	5300	10
454	20241216	122700	42589100	5300	5300	5300	5300	0
455	20241216	122600	42589100	5300	5300	5300	5300	0
456	20241216	122500	42589100	5300	5300	5300	5300	10
457	20241216	122400	42536100	5310	5310	5310	5310	0
458	20241216	122300	42536100	5310	5310	5310	5310	0
459	20241216	122200	42536100	5310	5300	5310	5300	20
460	20241216	122100	42430000	5300	5300	5300	5300	0
461	20241216	122000	42430000	5300	5300	5300	5300	10
462	20241216	121900	42377000	5300	5300	5300	5300	0
463	20241216	121800	42377000	5300	5300	5300	5300	0
464	20241216	121700	42377000	5300	5300	5300	5300	10
465	20241216	121600	42324000	5310	5310	5310	5310	10
466	20241216	121500	42270900	5310	5310	5310	5310	0
467	20241216	121400	42270900	5310	5300	5310	5300	21
468	20241216	121300	42159490	5300	5300	5300	5300	0
469	20241216	121200	42159490	5300	5300	5300	5300	0
470	20241216	121100	42159490	5300	5300	5300	5300	11
471	20241216	121000	42101190	5300	5300	5300	5300	0
472	20241216	120900	42101190	5300	5300	5300	5300	0
473	20241216	120800	42101190	5300	5300	5300	5300	10
474	20241216	120700	42048190	5300	5300	5300	5300	0
475	20241216	120600	42048190	5300	5300	5300	5300	0
476	20241216	120500	42048190	5300	5300	5300	5300	10
477	20241216	120400	41995190	5310	5310	5310	5310	0
478	20241216	120300	41995190	5310	5310	5310	5310	10
479	20241216	120200	41942090	5300	5300	5300	5300	10
480	20241216	120100	41889090	5300	5300	5300	5300	0
481	20241216	120000	41889090	5300	5300	5300	5300	10
482	20241216	115900	41836090	5300	5300	5300	5300	0
483	20241216	115800	41836090	5300	5300	5300	5300	0
484	20241216	115700	41836090	5300	5300	5300	5300	10
485	20241216	115600	41783090	5300	5300	5300	5300	0
486	20241216	115500	41783090	5300	5300	5300	5300	0
487	20241216	115400	41783090	5300	5300	5300	5300	10
488	20241216	115300	41730090	5310	5310	5310	5310	0
489	20241216	115200	41730090	5310	5310	5310	5310	0
490	20241216	115100	41730090	5310	5300	5310	5300	20
491	20241216	115000	41624000	5310	5310	5310	5310	9
492	20241216	114900	41576210	5300	5300	5300	5300	0
493	20241216	114800	41576210	5300	5300	5300	5300	10
494	20241216	114700	41523210	5300	5300	5300	5300	0
495	20241216	114600	41523210	5300	5300	5300	5300	0
496	20241216	114500	41523210	5300	5310	5310	5300	7
497	20241216	114400	41486050	5310	5310	5310	5310	0
498	20241216	114300	41486050	5310	5310	5310	5310	0
499	20241216	114200	41486050	5310	5310	5310	5310	10
500	20241216	114100	41432950	5310	5310	5310	5310	0
501	20241216	114000	41432950	5310	5310	5310	5310	10
502	20241216	113900	41379850	5310	5310	5310	5310	0
503	20241216	113800	41379850	5310	5310	5310	5310	0
504	20241216	113700	41379850	5310	5310	5310	5310	10
505	20241216	113600	41326750	5320	5320	5320	5320	0
506	20241216	113500	41326750	5320	5310	5320	5310	194
507	20241216	113400	40296220	5320	5310	5320	5310	21
508	20241216	113300	40184600	5310	5310	5310	5310	0
509	20241216	113200	40184600	5310	5310	5310	5310	0
510	20241216	113100	40184600	5310	5310	5310	5310	10
511	20241216	113000	40131500	5310	5310	5310	5310	1
512	20241216	112900	40126190	5310	5310	5310	5310	2
513	20241216	112800	40115570	5310	5310	5310	5310	11
514	20241216	112700	40057160	5310	5310	5310	5310	0
515	20241216	112600	40057160	5310	5310	5310	5310	0
516	20241216	112500	40057160	5310	5310	5310	5310	10
517	20241216	112400	40004060	5320	5320	5320	5320	41
518	20241216	112300	39785940	5310	5310	5310	5310	10
519	20241216	112200	39732840	5310	5310	5310	5310	0
520	20241216	112100	39732840	5310	5310	5310	5310	0
521	20241216	112000	39732840	5310	5310	5310	5310	10
522	20241216	111900	39679740	5320	5310	5320	5310	84
523	20241216	111800	39233460	5310	5310	5310	5310	1
524	20241216	111700	39228150	5300	5300	5300	5300	10
525	20241216	111600	39175150	5310	5310	5310	5310	1
526	20241216	111500	39169840	5300	5300	5300	5300	1
527	20241216	111400	39164540	5310	5310	5310	5300	17
528	20241216	111300	39074370	5310	5300	5310	5300	288
529	20241216	111200	37547320	5310	5310	5310	5310	5
530	20241216	111100	37520770	5300	5300	5300	5300	10
531	20241216	111000	37467770	5310	5310	5310	5310	0
532	20241216	110900	37467770	5310	5310	5310	5310	0
533	20241216	110800	37467770	5310	5300	5310	5300	24
534	20241216	110700	37340430	5300	5300	5300	5300	0
535	20241216	110600	37340430	5300	5300	5300	5300	0
536	20241216	110500	37340430	5300	5310	5310	5300	21
537	20241216	110400	37229030	5310	5310	5310	5310	3
538	20241216	110300	37213100	5300	5300	5300	5300	10
539	20241216	110200	37160100	5310	5310	5310	5310	0
540	20241216	110100	37160100	5310	5310	5310	5310	4
541	20241216	110000	37138860	5310	5310	5310	5300	66
542	20241216	105900	36788410	5300	5300	5300	5300	0
543	20241216	105800	36788410	5300	5300	5300	5300	0
544	20241216	105700	36788410	5300	5300	5300	5300	10
545	20241216	105600	36735410	5300	5300	5300	5300	0
546	20241216	105500	36735410	5300	5300	5300	5300	0
547	20241216	105400	36735410	5300	5300	5300	5300	10
548	20241216	105300	36682410	5300	5300	5300	5300	0
549	20241216	105200	36682410	5300	5300	5300	5300	4
550	20241216	105100	36661210	5300	5300	5300	5300	10
551	20241216	105000	36608210	5300	5300	5300	5300	1
552	20241216	104900	36602910	5300	5300	5300	5300	1
553	20241216	104800	36597610	5300	5300	5300	5300	9
554	20241216	104700	36549910	5310	5310	5310	5310	0
555	20241216	104600	36549910	5310	5290	5310	5290	509
556	20241216	104500	33851230	5280	5290	5290	5280	4
557	20241216	104400	33830080	5290	5290	5290	5290	0
558	20241216	104300	33830080	5290	5290	5290	5290	12
559	20241216	104200	33766600	5290	5290	5290	5290	0
560	20241216	104100	33766600	5290	5290	5290	5290	0
561	20241216	104000	33766600	5290	5290	5290	5290	10
562	20241216	103900	33713700	5300	5290	5300	5290	14
563	20241216	103800	33639510	5280	5280	5280	5280	0
564	20241216	103700	33639510	5280	5280	5280	5280	10
565	20241216	103600	33586710	5280	5280	5280	5280	0
566	20241216	103500	33586710	5280	5280	5280	5280	0
567	20241216	103400	33586710	5280	5280	5280	5280	10
568	20241216	103300	33533910	5290	5290	5290	5290	10
569	20241216	103200	33481010	5290	5290	5290	5290	0
570	20241216	103100	33481010	5290	5290	5290	5290	0
571	20241216	103000	33481010	5290	5290	5290	5290	0
572	20241216	102900	33481010	5290	5290	5290	5290	10
573	20241216	102800	33428110	5280	5280	5290	5280	1091
574	20241216	102700	27667390	5280	5280	5280	5280	0
575	20241216	102600	27667390	5280	5280	5280	5280	0
576	20241216	102500	27667390	5280	5280	5280	5280	10
577	20241216	102400	27614590	5280	5280	5280	5280	0
578	20241216	102300	27614590	5280	5280	5280	5280	10
579	20241216	102200	27561790	5280	5280	5280	5280	0
580	20241216	102100	27561790	5280	5280	5280	5280	0
581	20241216	102000	27561790	5280	5280	5280	5280	11
582	20241216	101900	27503710	5280	5280	5280	5280	0
583	20241216	101800	27503710	5280	5280	5280	5280	0
584	20241216	101700	27503710	5280	5280	5280	5280	10
585	20241216	101600	27450910	5280	5280	5280	5280	0
586	20241216	101500	27450910	5280	5280	5280	5280	0
587	20241216	101400	27450910	5280	5280	5280	5280	10
588	20241216	101300	27398110	5280	5280	5280	5280	0
589	20241216	101200	27398110	5280	5280	5280	5280	0
590	20241216	101100	27398110	5280	5280	5280	5280	10
591	20241216	101000	27345310	5280	5280	5280	5280	0
592	20241216	100900	27345310	5280	5280	5280	5280	0
593	20241216	100800	27345310	5280	5280	5280	5280	10
594	20241216	100700	27292510	5280	5280	5280	5280	0
595	20241216	100600	27292510	5280	5280	5280	5280	0
596	20241216	100500	27292510	5280	5290	5290	5280	11
597	20241216	100400	27234420	5290	5290	5290	5290	20
598	20241216	100300	27128620	5280	5280	5280	5280	10
599	20241216	100200	27075820	5290	5290	5290	5290	1
600	20241216	100100	27070530	5280	5280	5280	5280	0
601	20241216	100000	27070530	5280	5280	5280	5280	11
602	20241216	095900	27012450	5280	5280	5280	5280	0
603	20241216	095800	27012450	5280	5280	5280	5280	188
604	20241216	095700	26019810	5280	5280	5280	5280	10
605	20241216	095600	25967010	5280	5280	5280	5280	0
606	20241216	095500	25967010	5280	5280	5280	5280	0
607	20241216	095400	25967010	5280	5280	5280	5280	10
608	20241216	095300	25914210	5280	5280	5280	5280	0
609	20241216	095200	25914210	5280	5280	5280	5280	0
610	20241216	095100	25914210	5280	5280	5280	5280	10
611	20241216	095000	25861410	5280	5280	5280	5280	0
612	20241216	094900	25861410	5280	5280	5280	5280	0
613	20241216	094800	25861410	5280	5280	5280	5280	10
614	20241216	094700	25808610	5280	5280	5280	5280	0
615	20241216	094600	25808610	5280	5280	5280	5280	10
616	20241216	094500	25755810	5290	5290	5290	5290	0
617	20241216	094400	25755810	5290	5290	5290	5290	199
618	20241216	094300	24703100	5290	5280	5290	5280	44
619	20241216	094200	24470440	5290	5290	5290	5290	38
620	20241216	094100	24269420	5280	5280	5280	5280	0
621	20241216	094000	24269420	5280	5280	5280	5280	10
622	20241216	093900	24216620	5280	5280	5280	5280	14
623	20241216	093800	24142700	5290	5290	5290	5290	0
624	20241216	093700	24142700	5290	5280	5290	5280	118
625	20241216	093600	23518590	5280	5280	5280	5280	0
626	20241216	093500	23518590	5280	5280	5280	5280	50
627	20241216	093400	23254590	5280	5280	5280	5280	64
628	20241216	093300	22916670	5280	5280	5280	5280	0
629	20241216	093200	22916670	5280	5280	5280	5280	0
630	20241216	093100	22916670	5280	5280	5280	5280	10
631	20241216	093000	22863870	5290	5280	5290	5280	173
632	20241216	092900	21949700	5290	5290	5290	5290	29
633	20241216	092800	21796290	5280	5290	5290	5280	40
634	20241216	092700	21584790	5290	5290	5290	5290	29
635	20241216	092600	21431380	5290	5280	5290	5280	964
636	20241216	092500	16331920	5290	5280	5290	5280	1458
637	20241216	092400	8633410	5290	5290	5290	5290	0
638	20241216	092300	8633410	5290	5280	5290	5280	40
639	20241216	092200	8421910	5280	5280	5280	5280	0
640	20241216	092100	8421910	5280	5280	5280	5280	0
641	20241216	092000	8421910	5280	5280	5280	5280	56
642	20241216	091900	8126230	5290	5290	5290	5290	30
643	20241216	091800	7967530	5290	5290	5290	5290	0
644	20241216	091700	7967530	5290	5290	5290	5290	10
645	20241216	091600	7914630	5290	5290	5290	5290	0
646	20241216	091500	7914630	5290	5290	5290	5290	0
647	20241216	091400	7914630	5290	5290	5290	5290	11
648	20241216	091300	7856440	5300	5300	5300	5300	124
649	20241216	091200	7199240	5300	5300	5300	5300	0
650	20241216	091100	7199240	5300	5300	5300	5300	0
651	20241216	091000	7199240	5300	5300	5300	5300	0
652	20241216	090900	7199240	5300	5300	5300	5300	0
653	20241216	090800	7199240	5300	5300	5300	5300	0
654	20241216	090700	7199240	5300	5310	5310	5300	2
655	20241216	090600	7188630	5310	5290	5310	5290	240
656	20241216	090500	5918320	5290	5290	5290	5290	0
657	20241216	090400	5918320	5290	5290	5290	5290	99
658	20241216	090300	5394610	5300	5300	5300	5300	2
659	20241216	090200	5384010	5290	5290	5290	5290	53
660	20241216	090100	5103640	5290	5290	5290	5290	48
661	20241216	090000	4849720	5260	5260	5260	5260	922