KissMeData/098120/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	200900	157399215	5090	5090	5090	5090	463
3	20241216	200800	157399215	5090	5090	5090	5090	0
4	20241216	200700	157399215	5090	5090	5090	5090	0
5	20241216	200600	157399215	5090	5090	5090	5090	0
6	20241216	200500	157399215	5090	5090	5090	5090	0
7	20241216	200400	157399215	5090	5090	5090	5090	0
8	20241216	200300	157399215	5090	5090	5090	5090	0
9	20241216	200200	157399215	5090	5090	5090	5090	0
10	20241216	200100	157399215	5090	5090	5090	5090	0
11	20241216	200000	157399215	5090	5090	5090	5090	0
12	20241216	195900	157399215	5090	5090	5090	5090	0
13	20241216	195800	157399215	5090	5090	5090	5090	0
14	20241216	195700	157399215	5090	5090	5090	5090	0
15	20241216	195600	157399215	5090	5090	5090	5090	0
16	20241216	195500	157399215	5090	5090	5090	5090	0
17	20241216	195400	157399215	5090	5090	5090	5090	0
18	20241216	195300	157399215	5090	5090	5090	5090	0
19	20241216	195200	157399215	5090	5090	5090	5090	0
20	20241216	195100	157399215	5090	5090	5090	5090	0
21	20241216	195000	157399215	5090	5090	5090	5090	0
22	20241216	194900	157399215	5090	5090	5090	5090	0
23	20241216	194800	157399215	5090	5090	5090	5090	0
24	20241216	194700	157399215	5090	5090	5090	5090	0
25	20241216	194600	157399215	5090	5090	5090	5090	0
26	20241216	194500	157399215	5090	5090	5090	5090	0
27	20241216	194400	157399215	5090	5090	5090	5090	0
28	20241216	194300	157399215	5090	5090	5090	5090	0
29	20241216	194200	157399215	5090	5090	5090	5090	0
30	20241216	194100	157399215	5090	5090	5090	5090	0
31	20241216	194000	157399215	5090	5090	5090	5090	0
32	20241216	193900	157399215	5090	5090	5090	5090	463
33	20241216	193800	157399215	5090	5090	5090	5090	0
34	20241216	193700	157399215	5090	5090	5090	5090	0
35	20241216	193600	157399215	5090	5090	5090	5090	0
36	20241216	193500	157399215	5090	5090	5090	5090	0
37	20241216	193400	157399215	5090	5090	5090	5090	0
38	20241216	193300	157399215	5090	5090	5090	5090	0
39	20241216	193200	157399215	5090	5090	5090	5090	0
40	20241216	193100	157399215	5090	5090	5090	5090	0
41	20241216	193000	157399215	5090	5090	5090	5090	0
42	20241216	192900	157399215	5090	5090	5090	5090	0
43	20241216	192800	157399215	5090	5090	5090	5090	0
44	20241216	192700	157399215	5090	5090	5090	5090	0
45	20241216	192600	157399215	5090	5090	5090	5090	0
46	20241216	192500	157399215	5090	5090	5090	5090	0
47	20241216	192400	157399215	5090	5090	5090	5090	0
48	20241216	192300	157399215	5090	5090	5090	5090	0
49	20241216	192200	157399215	5090	5090	5090	5090	0
50	20241216	192100	157399215	5090	5090	5090	5090	0
51	20241216	192000	157399215	5090	5090	5090	5090	0
52	20241216	191900	157399215	5090	5090	5090	5090	0
53	20241216	191800	157399215	5090	5090	5090	5090	0
54	20241216	191700	157399215	5090	5090	5090	5090	0
55	20241216	191600	157399215	5090	5090	5090	5090	0
56	20241216	191500	157399215	5090	5090	5090	5090	0
57	20241216	191400	157399215	5090	5090	5090	5090	0
58	20241216	191300	157399215	5090	5090	5090	5090	0
59	20241216	191200	157399215	5090	5090	5090	5090	0
60	20241216	191100	157399215	5090	5090	5090	5090	0
61	20241216	191000	157399215	5090	5090	5090	5090	0
62	20241216	190900	157399215	5090	5090	5090	5090	463
63	20241216	190800	157399215	5090	5090	5090	5090	0
64	20241216	190700	157399215	5090	5090	5090	5090	0
65	20241216	190600	157399215	5090	5090	5090	5090	0
66	20241216	190500	157399215	5090	5090	5090	5090	0
67	20241216	190400	157399215	5090	5090	5090	5090	0
68	20241216	190300	157399215	5090	5090	5090	5090	0
69	20241216	190200	157399215	5090	5090	5090	5090	0
70	20241216	190100	157399215	5090	5090	5090	5090	0
71	20241216	190000	157399215	5090	5090	5090	5090	0
72	20241216	185900	157399215	5090	5090	5090	5090	0
73	20241216	185800	157399215	5090	5090	5090	5090	0
74	20241216	185700	157399215	5090	5090	5090	5090	0
75	20241216	185600	157399215	5090	5090	5090	5090	0
76	20241216	185500	157399215	5090	5090	5090	5090	0
77	20241216	185400	157399215	5090	5090	5090	5090	0
78	20241216	185300	157399215	5090	5090	5090	5090	0
79	20241216	185200	157399215	5090	5090	5090	5090	0
80	20241216	185100	157399215	5090	5090	5090	5090	0
81	20241216	185000	157399215	5090	5090	5090	5090	0
82	20241216	184900	157399215	5090	5090	5090	5090	0
83	20241216	184800	157399215	5090	5090	5090	5090	0
84	20241216	184700	157399215	5090	5090	5090	5090	0
85	20241216	184600	157399215	5090	5090	5090	5090	0
86	20241216	184500	157399215	5090	5090	5090	5090	0
87	20241216	184400	157399215	5090	5090	5090	5090	0
88	20241216	184300	157399215	5090	5090	5090	5090	0
89	20241216	184200	157399215	5090	5090	5090	5090	0
90	20241216	184100	157399215	5090	5090	5090	5090	0
91	20241216	184000	157399215	5090	5090	5090	5090	0
92	20241216	183900	157399215	5090	5090	5090	5090	463
93	20241216	183800	157399215	5090	5090	5090	5090	0
94	20241216	183700	157399215	5090	5090	5090	5090	0
95	20241216	183600	157399215	5090	5090	5090	5090	0
96	20241216	183500	157399215	5090	5090	5090	5090	0
97	20241216	183400	157399215	5090	5090	5090	5090	0
98	20241216	183300	157399215	5090	5090	5090	5090	0
99	20241216	183200	157399215	5090	5090	5090	5090	0
100	20241216	183100	157399215	5090	5090	5090	5090	0
101	20241216	183000	157399215	5090	5090	5090	5090	0
102	20241216	182900	157399215	5090	5090	5090	5090	0
103	20241216	182800	157399215	5090	5090	5090	5090	0
104	20241216	182700	157399215	5090	5090	5090	5090	0
105	20241216	182600	157399215	5090	5090	5090	5090	0
106	20241216	182500	157399215	5090	5090	5090	5090	0
107	20241216	182400	157399215	5090	5090	5090	5090	0
108	20241216	182300	157399215	5090	5090	5090	5090	0
109	20241216	182200	157399215	5090	5090	5090	5090	0
110	20241216	182100	157399215	5090	5090	5090	5090	0
111	20241216	182000	157399215	5090	5090	5090	5090	0
112	20241216	181900	157399215	5090	5090	5090	5090	0
113	20241216	181800	157399215	5090	5090	5090	5090	0
114	20241216	181700	157399215	5090	5090	5090	5090	0
115	20241216	181600	157399215	5090	5090	5090	5090	0
116	20241216	181500	157399215	5090	5090	5090	5090	0
117	20241216	181400	157399215	5090	5090	5090	5090	0
118	20241216	181300	157399215	5090	5090	5090	5090	0
119	20241216	181200	157399215	5090	5090	5090	5090	0
120	20241216	181100	157399215	5090	5090	5090	5090	0
121	20241216	181000	157399215	5090	5090	5090	5090	0
122	20241216	180900	157399215	5090	5090	5090	5090	463
123	20241216	180800	157399215	5090	5090	5090	5090	0
124	20241216	180700	157399215	5090	5090	5090	5090	0
125	20241216	180600	157399215	5090	5090	5090	5090	0
126	20241216	180500	157399215	5090	5090	5090	5090	0
127	20241216	180400	157399215	5090	5090	5090	5090	0
128	20241216	180300	157399215	5090	5090	5090	5090	0
129	20241216	180200	157399215	5090	5090	5090	5090	0
130	20241216	180100	157399215	5090	5090	5090	5090	0
131	20241216	180000	157399215	5090	5090	5090	5090	0
132	20241216	175900	157399215	5090	5090	5090	5090	0
133	20241216	175800	157399215	5090	5090	5090	5090	0
134	20241216	175700	157399215	5090	5090	5090	5090	0
135	20241216	175600	157399215	5090	5090	5090	5090	0
136	20241216	175500	157399215	5090	5090	5090	5090	0
137	20241216	175400	157399215	5090	5090	5090	5090	0
138	20241216	175300	157399215	5090	5090	5090	5090	0
139	20241216	175200	157399215	5090	5090	5090	5090	0
140	20241216	175100	157399215	5090	5090	5090	5090	0
141	20241216	175000	157399215	5090	5090	5090	5090	0
142	20241216	174900	157399215	5090	5090	5090	5090	0
143	20241216	174800	157399215	5090	5090	5090	5090	0
144	20241216	174700	157399215	5090	5090	5090	5090	0
145	20241216	174600	157399215	5090	5090	5090	5090	0
146	20241216	174500	157399215	5090	5090	5090	5090	0
147	20241216	174400	157399215	5090	5090	5090	5090	0
148	20241216	174300	157399215	5090	5090	5090	5090	0
149	20241216	174200	157399215	5090	5090	5090	5090	0
150	20241216	174100	157399215	5090	5090	5090	5090	0
151	20241216	174000	157399215	5090	5090	5090	5090	0
152	20241216	173900	157399215	5090	5090	5090	5090	463
153	20241216	173800	157399215	5090	5090	5090	5090	0
154	20241216	173700	157399215	5090	5090	5090	5090	0
155	20241216	173600	157399215	5090	5090	5090	5090	0
156	20241216	173500	157399215	5090	5090	5090	5090	0
157	20241216	173400	157399215	5090	5090	5090	5090	0
158	20241216	173300	157399215	5090	5090	5090	5090	0
159	20241216	173200	157399215	5090	5090	5090	5090	0
160	20241216	173100	157399215	5090	5090	5090	5090	0
161	20241216	173000	157399215	5090	5090	5090	5090	0
162	20241216	172900	157399215	5090	5090	5090	5090	0
163	20241216	172800	157399215	5090	5090	5090	5090	0
164	20241216	172700	157399215	5090	5090	5090	5090	0
165	20241216	172600	157399215	5090	5090	5090	5090	0
166	20241216	172500	157399215	5090	5090	5090	5090	0
167	20241216	172400	157399215	5090	5090	5090	5090	0
168	20241216	172300	157399215	5090	5090	5090	5090	0
169	20241216	172200	157399215	5090	5090	5090	5090	0
170	20241216	172100	157399215	5090	5090	5090	5090	0
171	20241216	172000	157399215	5090	5090	5090	5090	0
172	20241216	171900	157399215	5090	5090	5090	5090	0
173	20241216	171800	157399215	5090	5090	5090	5090	0
174	20241216	171700	157399215	5090	5090	5090	5090	0
175	20241216	171600	157399215	5090	5090	5090	5090	0
176	20241216	171500	157399215	5090	5090	5090	5090	0
177	20241216	171400	157399215	5090	5090	5090	5090	0
178	20241216	171300	157399215	5090	5090	5090	5090	0
179	20241216	171200	157399215	5090	5090	5090	5090	0
180	20241216	171100	157399215	5090	5090	5090	5090	0
181	20241216	171000	157399215	5090	5090	5090	5090	0
182	20241216	170900	157399215	5090	5090	5090	5090	463
183	20241216	170800	157399215	5090	5090	5090	5090	0
184	20241216	170700	157399215	5090	5090	5090	5090	0
185	20241216	170600	157399215	5090	5090	5090	5090	0
186	20241216	170500	157399215	5090	5090	5090	5090	0
187	20241216	170400	157399215	5090	5090	5090	5090	0
188	20241216	170300	157399215	5090	5090	5090	5090	0
189	20241216	170200	157399215	5090	5090	5090	5090	0
190	20241216	170100	157399215	5090	5090	5090	5090	0
191	20241216	170000	157399215	5090	5090	5090	5090	0
192	20241216	165900	157399215	5090	5090	5090	5090	0
193	20241216	165800	157399215	5090	5090	5090	5090	0
194	20241216	165700	157399215	5090	5090	5090	5090	0
195	20241216	165600	157399215	5090	5090	5090	5090	0
196	20241216	165500	157399215	5090	5090	5090	5090	0
197	20241216	165400	157399215	5090	5090	5090	5090	0
198	20241216	165300	157399215	5090	5090	5090	5090	0
199	20241216	165200	157399215	5090	5090	5090	5090	0
200	20241216	165100	157399215	5090	5090	5090	5090	0
201	20241216	165000	157399215	5090	5090	5090	5090	0
202	20241216	164900	157399215	5090	5090	5090	5090	0
203	20241216	164800	157399215	5090	5090	5090	5090	0
204	20241216	164700	157399215	5090	5090	5090	5090	0
205	20241216	164600	157399215	5090	5090	5090	5090	0
206	20241216	164500	157399215	5090	5090	5090	5090	0
207	20241216	164400	157399215	5090	5090	5090	5090	0
208	20241216	164300	157399215	5090	5090	5090	5090	0
209	20241216	164200	157399215	5090	5090	5090	5090	0
210	20241216	164100	157399215	5090	5090	5090	5090	0
211	20241216	164000	157399215	5090	5090	5090	5090	0
212	20241216	163900	157399215	5090	5090	5090	5090	463
213	20241216	163800	157399215	5090	5090	5090	5090	0
214	20241216	163700	157399215	5090	5090	5090	5090	0
215	20241216	163600	157399215	5090	5090	5090	5090	0
216	20241216	163500	157399215	5090	5090	5090	5090	0
217	20241216	163400	157399215	5090	5090	5090	5090	0
218	20241216	163300	157399215	5090	5090	5090	5090	0
219	20241216	163200	157399215	5090	5090	5090	5090	0
220	20241216	163100	157399215	5090	5090	5090	5090	0
221	20241216	163000	157399215	5090	5090	5090	5090	0
222	20241216	162900	157399215	5090	5090	5090	5090	0
223	20241216	162800	157399215	5090	5090	5090	5090	0
224	20241216	162700	157399215	5090	5090	5090	5090	0
225	20241216	162600	157399215	5090	5090	5090	5090	0
226	20241216	162500	157399215	5090	5090	5090	5090	0
227	20241216	162400	157399215	5090	5090	5090	5090	0
228	20241216	162300	157399215	5090	5090	5090	5090	0
229	20241216	162200	157399215	5090	5090	5090	5090	0
230	20241216	162100	157399215	5090	5090	5090	5090	0
231	20241216	162000	157399215	5090	5090	5090	5090	0
232	20241216	161900	157399215	5090	5090	5090	5090	0
233	20241216	161800	157399215	5090	5090	5090	5090	0
234	20241216	161700	157399215	5090	5090	5090	5090	0
235	20241216	161600	157399215	5090	5090	5090	5090	0
236	20241216	161500	157399215	5090	5090	5090	5090	0
237	20241216	161400	157399215	5090	5090	5090	5090	0
238	20241216	161300	157399215	5090	5090	5090	5090	0
239	20241216	161200	157399215	5090	5090	5090	5090	0
240	20241216	161100	157399215	5090	5090	5090	5090	0
241	20241216	161000	157399215	5090	5090	5090	5090	0
242	20241216	160900	157399215	5090	5090	5090	5090	463
243	20241216	160800	157399215	5090	5090	5090	5090	0
244	20241216	160700	157399215	5090	5090	5090	5090	0
245	20241216	160600	157399215	5090	5090	5090	5090	0
246	20241216	160500	157399215	5090	5090	5090	5090	0
247	20241216	160400	157399215	5090	5090	5090	5090	0
248	20241216	160300	157399215	5090	5090	5090	5090	0
249	20241216	160200	157399215	5090	5090	5090	5090	0
250	20241216	160100	157399215	5090	5090	5090	5090	0
251	20241216	160000	157399215	5090	5090	5090	5090	0
252	20241216	155900	157399215	5090	5090	5090	5090	0
253	20241216	155800	157399215	5090	5090	5090	5090	0
254	20241216	155700	157399215	5090	5090	5090	5090	0
255	20241216	155600	157399215	5090	5090	5090	5090	0
256	20241216	155500	157399215	5090	5090	5090	5090	0
257	20241216	155400	157399215	5090	5090	5090	5090	0
258	20241216	155300	157399215	5090	5090	5090	5090	0
259	20241216	155200	157399215	5090	5090	5090	5090	0
260	20241216	155100	157399215	5090	5090	5090	5090	0
261	20241216	155000	157399215	5090	5090	5090	5090	0
262	20241216	154900	157399215	5090	5090	5090	5090	0
263	20241216	154800	157399215	5090	5090	5090	5090	0
264	20241216	154700	157399215	5090	5090	5090	5090	0
265	20241216	154600	157399215	5090	5090	5090	5090	0
266	20241216	154500	157399215	5090	5090	5090	5090	0
267	20241216	154400	157399215	5090	5090	5090	5090	0
268	20241216	154300	157399215	5090	5090	5090	5090	0
269	20241216	154200	157399215	5090	5090	5090	5090	0
270	20241216	154100	157399215	5090	5090	5090	5090	0
271	20241216	154000	157399215	5090	5090	5090	5090	0
272	20241216	153900	157399215	5090	5090	5090	5090	463
273	20241216	153800	157399215	5090	5090	5090	5090	0
274	20241216	153700	157399215	5090	5090	5090	5090	0
275	20241216	153600	157399215	5090	5090	5090	5090	0
276	20241216	153500	157399215	5090	5090	5090	5090	0
277	20241216	153400	157399215	5090	5090	5090	5090	0
278	20241216	153300	157399215	5090	5090	5090	5090	0
279	20241216	153200	157399215	5090	5090	5090	5090	0
280	20241216	153100	157399215	5090	5090	5090	5090	0
281	20241216	153000	157399215	5090	5090	5090	5090	463
282	20241216	152900	155042545	5080	5080	5080	5080	0
283	20241216	152800	155042545	5080	5080	5080	5080	0
284	20241216	152700	155042545	5080	5080	5080	5080	0
285	20241216	152600	155042545	5080	5080	5080	5080	0
286	20241216	152500	155042545	5080	5080	5080	5080	0
287	20241216	152400	155042545	5080	5080	5080	5080	0
288	20241216	152300	155042545	5080	5080	5080	5080	0
289	20241216	152200	155042545	5080	5080	5080	5080	0
290	20241216	152100	155042545	5080	5080	5080	5080	0
291	20241216	152000	155042545	5080	5080	5080	5080	0
292	20241216	151900	155042545	5080	5080	5080	5080	0
293	20241216	151800	155042545	5080	5080	5080	5080	0
294	20241216	151700	155042545	5080	5080	5080	5080	0
295	20241216	151600	155042545	5080	5080	5080	5080	0
296	20241216	151500	155042545	5080	5080	5080	5080	0
297	20241216	151400	155042545	5080	5080	5080	5080	0
298	20241216	151300	155042545	5080	5080	5080	5080	21
299	20241216	151200	154935865	5080	5080	5080	5080	7
300	20241216	151100	154900305	5060	5080	5080	5060	6
301	20241216	151000	154869845	5050	5060	5060	5050	2
302	20241216	150900	154859735	5080	5070	5080	5070	5
303	20241216	150800	154834365	5080	5080	5080	5080	0
304	20241216	150700	154834365	5080	5080	5080	5080	0
305	20241216	150600	154834365	5080	5070	5080	5070	40
306	20241216	150500	154631515	5070	5060	5070	5060	2
307	20241216	150400	154621385	5070	5060	5070	5060	4
308	20241216	150300	154601135	5060	5060	5060	5060	1
309	20241216	150200	154596075	5070	5070	5070	5070	0
310	20241216	150100	154596075	5070	5070	5070	5070	0
311	20241216	150000	154596075	5070	5070	5080	5070	65
312	20241216	145900	154266515	5080	5080	5080	5080	1
313	20241216	145800	154261435	5080	5080	5080	5080	0
314	20241216	145700	154261435	5080	5080	5080	5080	10
315	20241216	145600	154210635	5050	5050	5080	5050	8
316	20241216	145500	154170055	5060	5060	5060	5060	104
317	20241216	145400	153643815	5070	5070	5070	5070	4
318	20241216	145300	153623535	5080	5080	5080	5080	0
319	20241216	145200	153623535	5080	5080	5080	5080	0
320	20241216	145100	153623535	5080	5080	5080	5080	0
321	20241216	145000	153623535	5080	5080	5080	5080	0
322	20241216	144900	153623535	5080	5080	5080	5080	0
323	20241216	144800	153623535	5080	5080	5080	5080	0
324	20241216	144700	153623535	5080	5080	5080	5080	0
325	20241216	144600	153623535	5080	5080	5080	5080	0
326	20241216	144500	153623535	5080	5080	5080	5080	0
327	20241216	144400	153623535	5080	5080	5080	5080	0
328	20241216	144300	153623535	5080	5080	5080	5080	0
329	20241216	144200	153623535	5080	5080	5080	5080	0
330	20241216	144100	153623535	5080	5080	5080	5080	0
331	20241216	144000	153623535	5080	5080	5080	5080	0
332	20241216	143900	153623535	5080	5080	5080	5080	0
333	20241216	143800	153623535	5080	5080	5080	5080	0
334	20241216	143700	153623535	5080	5080	5080	5080	0
335	20241216	143600	153623535	5080	5080	5080	5080	0
336	20241216	143500	153623535	5080	5080	5080	5080	75
337	20241216	143400	153242535	5090	5080	5090	5080	356
338	20241216	143300	151434045	5090	5090	5090	5090	0
339	20241216	143200	151434045	5090	5090	5090	5090	0
340	20241216	143100	151434045	5090	5090	5090	5090	0
341	20241216	143000	151434045	5090	5090	5090	5090	0
342	20241216	142900	151434045	5090	5090	5090	5090	5
343	20241216	142800	151408595	5090	5090	5090	5090	0
344	20241216	142700	151408595	5090	5090	5090	5090	0
345	20241216	142600	151408595	5090	5090	5090	5090	1
346	20241216	142500	151403505	5100	5100	5100	5100	0
347	20241216	142400	151403505	5100	5100	5100	5100	0
348	20241216	142300	151403505	5100	5100	5100	5100	0
349	20241216	142200	151403505	5100	5100	5100	5100	0
350	20241216	142100	151403505	5100	5100	5100	5100	0
351	20241216	142000	151403505	5100	5100	5100	5100	1
352	20241216	141900	151398405	5100	5100	5100	5100	0
353	20241216	141800	151398405	5100	5090	5100	5090	15
354	20241216	141700	151322045	5090	5090	5090	5090	0
355	20241216	141600	151322045	5090	5090	5090	5090	0
356	20241216	141500	151322045	5090	5090	5090	5090	30
357	20241216	141400	151169345	5090	5090	5090	5090	0
358	20241216	141300	151169345	5090	5090	5090	5090	0
359	20241216	141200	151169345	5090	5090	5090	5090	0
360	20241216	141100	151169345	5090	5090	5090	5090	0
361	20241216	141000	151169345	5090	5090	5090	5090	0
362	20241216	140900	151169345	5090	5090	5090	5090	0
363	20241216	140800	151169345	5090	5090	5090	5090	0
364	20241216	140700	151169345	5090	5090	5090	5090	0
365	20241216	140600	151169345	5090	5090	5090	5090	0
366	20241216	140500	151169345	5090	5090	5090	5090	0
367	20241216	140400	151169345	5090	5090	5090	5090	1
368	20241216	140300	151164255	5090	5090	5090	5090	0
369	20241216	140200	151164255	5090	5080	5090	5080	20
370	20241216	140100	151062615	5090	5090	5090	5090	0
371	20241216	140000	151062615	5090	5090	5090	5090	0
372	20241216	135900	151062615	5090	5090	5090	5090	0
373	20241216	135800	151062615	5090	5090	5090	5090	0
374	20241216	135700	151062615	5090	5090	5090	5090	0
375	20241216	135600	151062615	5090	5090	5090	5090	1
376	20241216	135500	151057525	5090	5090	5090	5090	650
377	20241216	135400	147749025	5100	5100	5100	5100	5
378	20241216	135300	147723525	5100	5100	5100	5100	0
379	20241216	135200	147723525	5100	5100	5100	5100	0
380	20241216	135100	147723525	5100	5100	5100	5100	2
381	20241216	135000	147713325	5100	5100	5100	5100	0
382	20241216	134900	147713325	5100	5100	5100	5100	3
383	20241216	134800	147698025	5100	5100	5100	5100	4
384	20241216	134700	147677625	5090	5100	5100	5090	21
385	20241216	134600	147570615	5100	5100	5100	5100	2
386	20241216	134500	147560415	5110	5110	5110	5110	0
387	20241216	134400	147560415	5110	5110	5110	5110	0
388	20241216	134300	147560415	5110	5100	5110	5100	583
389	20241216	134200	144587095	5100	5100	5100	5100	0
390	20241216	134100	144587095	5100	5100	5100	5100	0
391	20241216	134000	144587095	5100	5100	5100	5100	0
392	20241216	133900	144587095	5100	5100	5100	5100	0
393	20241216	133800	144587095	5100	5100	5100	5100	0
394	20241216	133700	144587095	5100	5100	5100	5100	0
395	20241216	133600	144587095	5100	5100	5100	5100	0
396	20241216	133500	144587095	5100	5090	5100	5090	54
397	20241216	133400	144312195	5090	5090	5090	5090	0
398	20241216	133300	144312195	5090	5090	5090	5090	0
399	20241216	133200	144312195	5090	5090	5090	5090	3
400	20241216	133100	144296925	5100	5100	5100	5100	448
401	20241216	133000	142012125	5100	5100	5100	5100	0
402	20241216	132900	142012125	5100	5100	5100	5100	0
403	20241216	132800	142012125	5100	5100	5100	5100	0
404	20241216	132700	142012125	5100	5100	5100	5100	0
405	20241216	132600	142012125	5100	5100	5100	5100	0
406	20241216	132500	142012125	5100	5100	5100	5100	0
407	20241216	132400	142012125	5100	5090	5100	5090	113
408	20241216	132300	141436905	5080	5080	5080	5080	0
409	20241216	132200	141436905	5080	5080	5080	5080	0
410	20241216	132100	141436905	5080	5090	5090	5080	6
411	20241216	132000	141406385	5080	5080	5080	5080	674
412	20241216	131900	137982465	5090	5090	5090	5090	1
413	20241216	131800	137977375	5090	5090	5090	5090	0
414	20241216	131700	137977375	5090	5090	5090	5090	0
415	20241216	131600	137977375	5090	5090	5090	5090	0
416	20241216	131500	137977375	5090	5080	5090	5080	67
417	20241216	131400	137636645	5080	5080	5080	5080	2
418	20241216	131300	137626485	5090	5090	5090	5090	0
419	20241216	131200	137626485	5090	5090	5090	5090	250
420	20241216	131100	136353985	5100	5100	5100	5100	0
421	20241216	131000	136353985	5100	5100	5100	5100	0
422	20241216	130900	136353985	5100	5100	5100	5100	52
423	20241216	130800	136088785	5100	5100	5100	5100	4
424	20241216	130700	136068385	5090	5090	5090	5090	618
425	20241216	130600	132922765	5090	5090	5090	5090	0
426	20241216	130500	132922765	5090	5090	5090	5090	0
427	20241216	130400	132922765	5090	5090	5090	5090	0
428	20241216	130300	132922765	5090	5090	5090	5090	0
429	20241216	130200	132922765	5090	5090	5090	5090	0
430	20241216	130100	132922765	5090	5090	5090	5090	0
431	20241216	130000	132922765	5090	5090	5090	5090	0
432	20241216	125900	132922765	5090	5090	5090	5090	0
433	20241216	125800	132922765	5090	5090	5090	5090	7
434	20241216	125700	132887135	5070	5070	5070	5070	20
435	20241216	125600	132785735	5060	5060	5060	5060	0
436	20241216	125500	132785735	5060	5060	5060	5060	457
437	20241216	125400	130473315	5090	5090	5090	5090	0
438	20241216	125300	130473315	5090	5090	5090	5090	0
439	20241216	125200	130473315	5090	5090	5090	5090	0
440	20241216	125100	130473315	5090	5090	5090	5090	0
441	20241216	125000	130473315	5090	5090	5090	5090	0
442	20241216	124900	130473315	5090	5090	5090	5090	0
443	20241216	124800	130473315	5090	5090	5090	5090	0
444	20241216	124700	130473315	5090	5090	5090	5090	0
445	20241216	124600	130473315	5090	5090	5090	5090	0
446	20241216	124500	130473315	5090	5090	5090	5090	0
447	20241216	124400	130473315	5090	5090	5090	5090	0
448	20241216	124300	130473315	5090	5090	5090	5090	0
449	20241216	124200	130473315	5090	5090	5090	5090	0
450	20241216	124100	130473315	5090	5070	5090	5070	504
451	20241216	124000	127910255	5060	5060	5060	5060	1
452	20241216	123900	127905195	5060	5060	5060	5060	1
453	20241216	123800	127900135	5070	5070	5070	5070	0
454	20241216	123700	127900135	5070	5070	5070	5070	0
455	20241216	123600	127900135	5070	5070	5070	5070	39
456	20241216	123500	127702405	5090	5090	5090	5090	0
457	20241216	123400	127702405	5090	5090	5090	5090	2
458	20241216	123300	127692225	5070	5070	5070	5070	1
459	20241216	123200	127687155	5070	5070	5070	5070	0
460	20241216	123100	127687155	5070	5070	5070	5070	5
461	20241216	123000	127661805	5090	5090	5090	5090	0
462	20241216	122900	127661805	5090	5090	5090	5090	13
463	20241216	122800	127595635	5090	5090	5090	5090	0
464	20241216	122700	127595635	5090	5090	5090	5090	0
465	20241216	122600	127595635	5090	5090	5090	5090	19
466	20241216	122500	127498925	5070	5070	5070	5070	2
467	20241216	122400	127488785	5090	5090	5090	5090	0
468	20241216	122300	127488785	5090	5090	5090	5090	0
469	20241216	122200	127488785	5090	5090	5090	5090	0
470	20241216	122100	127488785	5090	5090	5090	5090	0
471	20241216	122000	127488785	5090	5090	5090	5090	0
472	20241216	121900	127488785	5090	5090	5090	5090	0
473	20241216	121800	127488785	5090	5090	5090	5090	0
474	20241216	121700	127488785	5090	5090	5090	5090	0
475	20241216	121600	127488785	5090	5090	5090	5090	0
476	20241216	121500	127488785	5090	5090	5090	5090	0
477	20241216	121400	127488785	5090	5090	5090	5090	4
478	20241216	121300	127468425	5070	5070	5070	5070	312
479	20241216	121200	125886585	5090	5090	5090	5090	0
480	20241216	121100	125886585	5090	5090	5090	5090	0
481	20241216	121000	125886585	5090	5090	5090	5090	0
482	20241216	120900	125886585	5090	5070	5090	5070	5
483	20241216	120800	125861215	5090	5090	5090	5090	0
484	20241216	120700	125861215	5090	5090	5090	5090	0
485	20241216	120600	125861215	5090	5090	5090	5090	0
486	20241216	120500	125861215	5090	5090	5090	5090	0
487	20241216	120400	125861215	5090	5090	5090	5090	0
488	20241216	120300	125861215	5090	5090	5090	5090	0
489	20241216	120200	125861215	5090	5090	5090	5090	0
490	20241216	120100	125861215	5090	5080	5090	5080	6
491	20241216	120000	125830715	5080	5080	5080	5080	0
492	20241216	115900	125830715	5080	5080	5080	5080	1
493	20241216	115800	125825635	5090	5090	5090	5090	0
494	20241216	115700	125825635	5090	5090	5090	5090	0
495	20241216	115600	125825635	5090	5080	5090	5070	401
496	20241216	115500	123792225	5090	5090	5090	5090	0
497	20241216	115400	123792225	5090	5090	5090	5090	0
498	20241216	115300	123792225	5090	5100	5100	5090	2
499	20241216	115200	123782035	5090	5090	5090	5090	195
500	20241216	115100	122789485	5090	5090	5090	5090	154
501	20241216	115000	122005625	5090	5090	5090	5090	6
502	20241216	114900	121975085	5070	5070	5070	5070	9
503	20241216	114800	121929455	5090	5090	5090	5090	0
504	20241216	114700	121929455	5090	5090	5090	5090	5
505	20241216	114600	121904005	5090	5090	5090	5090	0
506	20241216	114500	121904005	5090	5080	5090	5080	2240
507	20241216	114400	110524785	5080	5080	5080	5080	0
508	20241216	114300	110524785	5080	5060	5080	5060	11
509	20241216	114200	110468985	5080	5080	5080	5080	50
510	20241216	114100	110214985	5070	5070	5070	5070	0
511	20241216	114000	110214985	5070	5070	5070	5070	0
512	20241216	113900	110214985	5070	5070	5070	5070	1
513	20241216	113800	110209915	5070	5070	5070	5070	0
514	20241216	113700	110209915	5070	5070	5070	5070	0
515	20241216	113600	110209915	5070	5070	5070	5070	0
516	20241216	113500	110209915	5070	5070	5070	5070	8
517	20241216	113400	110169355	5080	5080	5080	5080	0
518	20241216	113300	110169355	5080	5080	5080	5080	0
519	20241216	113200	110169355	5080	5080	5080	5080	0
520	20241216	113100	110169355	5080	5080	5080	5080	0
521	20241216	113000	110169355	5080	5080	5080	5080	0
522	20241216	112900	110169355	5080	5080	5080	5080	1
523	20241216	112800	110164275	5060	5060	5060	5060	0
524	20241216	112700	110164275	5060	5060	5080	5050	7
525	20241216	112600	110128845	5080	5050	5080	5050	6
526	20241216	112500	110098465	5050	5050	5080	5050	210
527	20241216	112400	109033905	5050	5060	5060	5050	6
528	20241216	112300	109003565	5070	5070	5070	5070	0
529	20241216	112200	109003565	5070	5070	5070	5070	0
530	20241216	112100	109003565	5070	5070	5070	5070	2
531	20241216	112000	108993425	5070	5070	5070	5070	5
532	20241216	111900	108968075	5070	5070	5070	5070	0
533	20241216	111800	108968075	5070	5070	5070	5070	0
534	20241216	111700	108968075	5070	5070	5070	5070	0
535	20241216	111600	108968075	5070	5070	5070	5070	0
536	20241216	111500	108968075	5070	5070	5070	5070	0
537	20241216	111400	108968075	5070	5070	5070	5070	0
538	20241216	111300	108968075	5070	5070	5070	5070	1
539	20241216	111200	108963005	5060	5060	5060	5060	100
540	20241216	111100	108457005	5040	5040	5040	5040	0
541	20241216	111000	108457005	5040	5040	5040	5040	0
542	20241216	110900	108457005	5040	5040	5040	5040	2
543	20241216	110800	108446925	5060	5040	5060	5040	363
544	20241216	110700	106610185	5050	5050	5050	5050	0
545	20241216	110600	106610185	5050	5050	5050	5050	0
546	20241216	110500	106610185	5050	5050	5050	5050	0
547	20241216	110400	106610185	5050	5050	5050	5050	0
548	20241216	110300	106610185	5050	5050	5050	5050	10
549	20241216	110200	106559685	5060	5030	5060	5030	4188
550	20241216	110100	85453645	5030	5010	5030	5010	15
551	20241216	110000	85378325	5000	5000	5000	5000	100
552	20241216	105900	84878325	5010	5010	5010	5010	0
553	20241216	105800	84878325	5010	5010	5010	5010	0
554	20241216	105700	84878325	5010	5010	5010	5010	0
555	20241216	105600	84878325	5010	5010	5010	5010	250
556	20241216	105500	83625825	5040	5040	5040	5040	0
557	20241216	105400	83625825	5040	5040	5040	5040	0
558	20241216	105300	83625825	5040	5040	5040	4980	3618
559	20241216	105200	65597800	5040	5040	5040	5040	0
560	20241216	105100	65597800	5040	5040	5040	5040	0
561	20241216	105000	65597800	5040	5040	5040	5040	0
562	20241216	104900	65597800	5040	5040	5040	5040	0
563	20241216	104800	65597800	5040	5040	5040	5040	0
564	20241216	104700	65597800	5040	5040	5040	5040	0
565	20241216	104600	65597800	5040	5040	5040	5040	6
566	20241216	104500	65567560	5020	5020	5020	5020	400
567	20241216	104400	63559560	5040	5040	5040	5040	1
568	20241216	104300	63554520	5020	5020	5020	5020	0
569	20241216	104200	63554520	5020	5020	5020	5020	1
570	20241216	104100	63549500	5020	5020	5020	5020	236
571	20241216	104000	62364780	5040	5040	5040	5040	0
572	20241216	103900	62364780	5040	5040	5040	5020	52
573	20241216	103800	62103410	5040	5040	5040	5040	34
574	20241216	103700	61932050	5040	5040	5040	5040	366
575	20241216	103600	60087410	5050	5050	5050	5050	0
576	20241216	103500	60087410	5050	5050	5050	5050	2
577	20241216	103400	60077310	5050	5050	5050	5050	312
578	20241216	103300	58501710	5070	5050	5070	5050	147
579	20241216	103200	57759340	5050	5050	5050	5050	0
580	20241216	103100	57759340	5050	5050	5050	5050	1
581	20241216	103000	57754290	5070	5070	5070	5070	0
582	20241216	102900	57754290	5070	5070	5070	5070	0
583	20241216	102800	57754290	5070	5070	5070	5060	408
584	20241216	102700	55689730	5070	5070	5070	5070	1
585	20241216	102600	55684660	5060	5060	5060	5060	8
586	20241216	102500	55644180	5020	5020	5020	5020	0
587	20241216	102400	55644180	5020	5020	5020	5020	0
588	20241216	102300	55644180	5020	5020	5020	5020	100
589	20241216	102200	55142180	5050	5050	5050	5050	40
590	20241216	102100	54940180	5050	5050	5050	5050	25
591	20241216	102000	54813930	5050	5050	5050	5050	0
592	20241216	101900	54813930	5050	5050	5050	5050	0
593	20241216	101800	54813930	5050	5050	5050	5050	1
594	20241216	101700	54808880	5060	5060	5060	5060	0
595	20241216	101600	54808880	5060	5060	5060	5060	0
596	20241216	101500	54808880	5060	5060	5060	5060	3
597	20241216	101400	54793700	5020	5020	5020	5020	0
598	20241216	101300	54793700	5020	5050	5050	5020	180
599	20241216	101200	53885920	5020	5020	5020	5020	0
600	20241216	101100	53885920	5020	5020	5020	5020	0
601	20241216	101000	53885920	5020	5020	5020	5020	0
602	20241216	100900	53885920	5020	5020	5020	5020	0
603	20241216	100800	53885920	5020	5020	5020	5020	2
604	20241216	100700	53875880	5060	5060	5060	5060	2
605	20241216	100600	53865760	5030	5070	5070	5030	14
606	20241216	100500	53794820	5030	5030	5030	5030	1
607	20241216	100400	53789790	5070	5060	5070	5060	2
608	20241216	100300	53779660	5060	5060	5060	5060	10
609	20241216	100200	53729060	5060	5060	5060	5060	0
610	20241216	100100	53729060	5060	5060	5060	5060	1
611	20241216	100000	53724000	5030	5030	5030	5030	0
612	20241216	095900	53724000	5030	5060	5060	5030	8
613	20241216	095800	53683610	5080	5080	5080	5080	0
614	20241216	095700	53683610	5080	5080	5080	5080	0
615	20241216	095600	53683610	5080	5060	5080	5060	12
616	20241216	095500	53622760	5080	5050	5080	5020	52
617	20241216	095400	53359710	5080	5080	5080	5080	0
618	20241216	095300	53359710	5080	5050	5080	5050	26
619	20241216	095200	53228380	5080	5080	5080	5080	0
620	20241216	095100	53228380	5080	5080	5080	5080	0
621	20241216	095000	53228380	5080	5060	5080	5050	151
622	20241216	094900	52464550	5080	5080	5080	5080	1
623	20241216	094800	52459470	5080	5060	5080	5060	202
624	20241216	094700	51437310	5080	5070	5080	5070	23
625	20241216	094600	51320550	5070	5060	5070	5050	7
626	20241216	094500	51285130	5080	5070	5080	5070	68
627	20241216	094400	50940360	5070	5070	5070	5070	30
628	20241216	094300	50788260	5050	5070	5070	5050	30
629	20241216	094200	50636360	5070	5070	5070	5070	1
630	20241216	094100	50631290	5050	5070	5070	5050	25
631	20241216	094000	50504620	5070	5070	5070	5070	0
632	20241216	093900	50504620	5070	5070	5070	5070	11
633	20241216	093800	50448850	5070	5070	5070	5070	0
634	20241216	093700	50448850	5070	5050	5070	5050	56
635	20241216	093600	50165890	5050	5050	5050	5050	0
636	20241216	093500	50165890	5050	5050	5050	5050	200
637	20241216	093400	49155890	5060	5060	5060	5050	442
638	20241216	093300	46923770	5060	5060	5060	5060	87
639	20241216	093200	46483550	5060	5060	5070	5060	177
640	20241216	093100	45587870	5070	5070	5070	5070	0
641	20241216	093000	45587870	5070	5070	5070	5070	0
642	20241216	092900	45587870	5070	5070	5070	5050	166
643	20241216	092800	44747490	5070	5070	5070	5070	0
644	20241216	092700	44747490	5070	5060	5070	5050	75
645	20241216	092600	44368430	5060	5060	5060	5060	1
646	20241216	092500	44363370	5050	5050	5050	5050	0
647	20241216	092400	44363370	5050	5050	5050	5050	124
648	20241216	092300	43737170	5050	5050	5050	5050	0
649	20241216	092200	43737170	5050	5030	5050	5030	1836
650	20241216	092100	34488700	5010	5010	5010	5010	50
651	20241216	092000	34238200	5010	5010	5010	5010	710
652	20241216	091900	30681100	5030	5030	5030	5030	0
653	20241216	091800	30681100	5030	5020	5030	5010	426
654	20241216	091700	28544640	5040	5020	5040	5020	21
655	20241216	091600	28439080	5040	5000	5040	4995	33
656	20241216	091500	28273520	5010	5020	5020	5010	401
657	20241216	091400	26260510	5040	5040	5040	5040	103
658	20241216	091300	25741390	5010	5040	5040	5010	51
659	20241216	091200	25485850	5010	5040	5040	5010	23
660	20241216	091100	25370430	5040	5040	5040	5040	62
661	20241216	091000	25057950	5040	4995	5040	4990	10
662	20241216	090900	25007790	5040	4990	5040	4990	908
663	20241216	090800	20468005	4995	5000	5000	4990	304
664	20241216	090700	18949540	4995	4995	5000	4995	264
665	20241216	090600	17630505	4990	4970	4995	4970	1760
666	20241216	090500	8878035	4955	4955	4970	4955	440
667	20241216	090400	6696925	4925	4925	4960	4925	601
668	20241216	090300	3735825	4960	4960	4960	4925	12
669	20241216	090200	3676340	4935	4910	4935	4910	3
670	20241216	090100	3661560	4960	4915	4960	4915	257
671	20241216	090000	2396430	4925	4920	4925	4910	487