KissMeData/222110/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	204800	294320090	5670	5670	5670	5670	170
3	20241216	204700	294320090	5670	5670	5670	5670	0
4	20241216	204600	294320090	5670	5670	5670	5670	0
5	20241216	204500	294320090	5670	5670	5670	5670	0
6	20241216	204400	294320090	5670	5670	5670	5670	0
7	20241216	204300	294320090	5670	5670	5670	5670	0
8	20241216	204200	294320090	5670	5670	5670	5670	0
9	20241216	204100	294320090	5670	5670	5670	5670	0
10	20241216	204000	294320090	5670	5670	5670	5670	0
11	20241216	203900	294320090	5670	5670	5670	5670	0
12	20241216	203800	294320090	5670	5670	5670	5670	0
13	20241216	203700	294320090	5670	5670	5670	5670	0
14	20241216	203600	294320090	5670	5670	5670	5670	0
15	20241216	203500	294320090	5670	5670	5670	5670	0
16	20241216	203400	294320090	5670	5670	5670	5670	0
17	20241216	203300	294320090	5670	5670	5670	5670	0
18	20241216	203200	294320090	5670	5670	5670	5670	0
19	20241216	203100	294320090	5670	5670	5670	5670	0
20	20241216	203000	294320090	5670	5670	5670	5670	0
21	20241216	202900	294320090	5670	5670	5670	5670	0
22	20241216	202800	294320090	5670	5670	5670	5670	0
23	20241216	202700	294320090	5670	5670	5670	5670	0
24	20241216	202600	294320090	5670	5670	5670	5670	0
25	20241216	202500	294320090	5670	5670	5670	5670	0
26	20241216	202400	294320090	5670	5670	5670	5670	0
27	20241216	202300	294320090	5670	5670	5670	5670	0
28	20241216	202200	294320090	5670	5670	5670	5670	0
29	20241216	202100	294320090	5670	5670	5670	5670	0
30	20241216	202000	294320090	5670	5670	5670	5670	0
31	20241216	201900	294320090	5670	5670	5670	5670	0
32	20241216	201800	294320090	5670	5670	5670	5670	170
33	20241216	201700	294320090	5670	5670	5670	5670	0
34	20241216	201600	294320090	5670	5670	5670	5670	0
35	20241216	201500	294320090	5670	5670	5670	5670	0
36	20241216	201400	294320090	5670	5670	5670	5670	0
37	20241216	201300	294320090	5670	5670	5670	5670	0
38	20241216	201200	294320090	5670	5670	5670	5670	0
39	20241216	201100	294320090	5670	5670	5670	5670	0
40	20241216	201000	294320090	5670	5670	5670	5670	0
41	20241216	200900	294320090	5670	5670	5670	5670	0
42	20241216	200800	294320090	5670	5670	5670	5670	0
43	20241216	200700	294320090	5670	5670	5670	5670	0
44	20241216	200600	294320090	5670	5670	5670	5670	0
45	20241216	200500	294320090	5670	5670	5670	5670	0
46	20241216	200400	294320090	5670	5670	5670	5670	0
47	20241216	200300	294320090	5670	5670	5670	5670	0
48	20241216	200200	294320090	5670	5670	5670	5670	0
49	20241216	200100	294320090	5670	5670	5670	5670	0
50	20241216	200000	294320090	5670	5670	5670	5670	0
51	20241216	195900	294320090	5670	5670	5670	5670	0
52	20241216	195800	294320090	5670	5670	5670	5670	0
53	20241216	195700	294320090	5670	5670	5670	5670	0
54	20241216	195600	294320090	5670	5670	5670	5670	0
55	20241216	195500	294320090	5670	5670	5670	5670	0
56	20241216	195400	294320090	5670	5670	5670	5670	0
57	20241216	195300	294320090	5670	5670	5670	5670	0
58	20241216	195200	294320090	5670	5670	5670	5670	0
59	20241216	195100	294320090	5670	5670	5670	5670	0
60	20241216	195000	294320090	5670	5670	5670	5670	0
61	20241216	194900	294320090	5670	5670	5670	5670	0
62	20241216	194800	294320090	5670	5670	5670	5670	170
63	20241216	194700	294320090	5670	5670	5670	5670	0
64	20241216	194600	294320090	5670	5670	5670	5670	0
65	20241216	194500	294320090	5670	5670	5670	5670	0
66	20241216	194400	294320090	5670	5670	5670	5670	0
67	20241216	194300	294320090	5670	5670	5670	5670	0
68	20241216	194200	294320090	5670	5670	5670	5670	0
69	20241216	194100	294320090	5670	5670	5670	5670	0
70	20241216	194000	294320090	5670	5670	5670	5670	0
71	20241216	193900	294320090	5670	5670	5670	5670	0
72	20241216	193800	294320090	5670	5670	5670	5670	0
73	20241216	193700	294320090	5670	5670	5670	5670	0
74	20241216	193600	294320090	5670	5670	5670	5670	0
75	20241216	193500	294320090	5670	5670	5670	5670	0
76	20241216	193400	294320090	5670	5670	5670	5670	0
77	20241216	193300	294320090	5670	5670	5670	5670	0
78	20241216	193200	294320090	5670	5670	5670	5670	0
79	20241216	193100	294320090	5670	5670	5670	5670	0
80	20241216	193000	294320090	5670	5670	5670	5670	0
81	20241216	192900	294320090	5670	5670	5670	5670	0
82	20241216	192800	294320090	5670	5670	5670	5670	0
83	20241216	192700	294320090	5670	5670	5670	5670	0
84	20241216	192600	294320090	5670	5670	5670	5670	0
85	20241216	192500	294320090	5670	5670	5670	5670	0
86	20241216	192400	294320090	5670	5670	5670	5670	0
87	20241216	192300	294320090	5670	5670	5670	5670	0
88	20241216	192200	294320090	5670	5670	5670	5670	0
89	20241216	192100	294320090	5670	5670	5670	5670	0
90	20241216	192000	294320090	5670	5670	5670	5670	0
91	20241216	191900	294320090	5670	5670	5670	5670	0
92	20241216	191800	294320090	5670	5670	5670	5670	170
93	20241216	191700	294320090	5670	5670	5670	5670	0
94	20241216	191600	294320090	5670	5670	5670	5670	0
95	20241216	191500	294320090	5670	5670	5670	5670	0
96	20241216	191400	294320090	5670	5670	5670	5670	0
97	20241216	191300	294320090	5670	5670	5670	5670	0
98	20241216	191200	294320090	5670	5670	5670	5670	0
99	20241216	191100	294320090	5670	5670	5670	5670	0
100	20241216	191000	294320090	5670	5670	5670	5670	0
101	20241216	190900	294320090	5670	5670	5670	5670	0
102	20241216	190800	294320090	5670	5670	5670	5670	0
103	20241216	190700	294320090	5670	5670	5670	5670	0
104	20241216	190600	294320090	5670	5670	5670	5670	0
105	20241216	190500	294320090	5670	5670	5670	5670	0
106	20241216	190400	294320090	5670	5670	5670	5670	0
107	20241216	190300	294320090	5670	5670	5670	5670	0
108	20241216	190200	294320090	5670	5670	5670	5670	0
109	20241216	190100	294320090	5670	5670	5670	5670	0
110	20241216	190000	294320090	5670	5670	5670	5670	0
111	20241216	185900	294320090	5670	5670	5670	5670	0
112	20241216	185800	294320090	5670	5670	5670	5670	0
113	20241216	185700	294320090	5670	5670	5670	5670	0
114	20241216	185600	294320090	5670	5670	5670	5670	0
115	20241216	185500	294320090	5670	5670	5670	5670	0
116	20241216	185400	294320090	5670	5670	5670	5670	0
117	20241216	185300	294320090	5670	5670	5670	5670	0
118	20241216	185200	294320090	5670	5670	5670	5670	0
119	20241216	185100	294320090	5670	5670	5670	5670	0
120	20241216	185000	294320090	5670	5670	5670	5670	0
121	20241216	184900	294320090	5670	5670	5670	5670	0
122	20241216	184800	294320090	5670	5670	5670	5670	170
123	20241216	184700	294320090	5670	5670	5670	5670	0
124	20241216	184600	294320090	5670	5670	5670	5670	0
125	20241216	184500	294320090	5670	5670	5670	5670	0
126	20241216	184400	294320090	5670	5670	5670	5670	0
127	20241216	184300	294320090	5670	5670	5670	5670	0
128	20241216	184200	294320090	5670	5670	5670	5670	0
129	20241216	184100	294320090	5670	5670	5670	5670	0
130	20241216	184000	294320090	5670	5670	5670	5670	0
131	20241216	183900	294320090	5670	5670	5670	5670	0
132	20241216	183800	294320090	5670	5670	5670	5670	0
133	20241216	183700	294320090	5670	5670	5670	5670	0
134	20241216	183600	294320090	5670	5670	5670	5670	0
135	20241216	183500	294320090	5670	5670	5670	5670	0
136	20241216	183400	294320090	5670	5670	5670	5670	0
137	20241216	183300	294320090	5670	5670	5670	5670	0
138	20241216	183200	294320090	5670	5670	5670	5670	0
139	20241216	183100	294320090	5670	5670	5670	5670	0
140	20241216	183000	294320090	5670	5670	5670	5670	0
141	20241216	182900	294320090	5670	5670	5670	5670	0
142	20241216	182800	294320090	5670	5670	5670	5670	0
143	20241216	182700	294320090	5670	5670	5670	5670	0
144	20241216	182600	294320090	5670	5670	5670	5670	0
145	20241216	182500	294320090	5670	5670	5670	5670	0
146	20241216	182400	294320090	5670	5670	5670	5670	0
147	20241216	182300	294320090	5670	5670	5670	5670	0
148	20241216	182200	294320090	5670	5670	5670	5670	0
149	20241216	182100	294320090	5670	5670	5670	5670	0
150	20241216	182000	294320090	5670	5670	5670	5670	0
151	20241216	181900	294320090	5670	5670	5670	5670	0
152	20241216	181800	294320090	5670	5670	5670	5670	170
153	20241216	181700	294320090	5670	5670	5670	5670	0
154	20241216	181600	294320090	5670	5670	5670	5670	0
155	20241216	181500	294320090	5670	5670	5670	5670	0
156	20241216	181400	294320090	5670	5670	5670	5670	0
157	20241216	181300	294320090	5670	5670	5670	5670	0
158	20241216	181200	294320090	5670	5670	5670	5670	0
159	20241216	181100	294320090	5670	5670	5670	5670	0
160	20241216	181000	294320090	5670	5670	5670	5670	0
161	20241216	180900	294320090	5670	5670	5670	5670	0
162	20241216	180800	294320090	5670	5670	5670	5670	0
163	20241216	180700	294320090	5670	5670	5670	5670	0
164	20241216	180600	294320090	5670	5670	5670	5670	0
165	20241216	180500	294320090	5670	5670	5670	5670	0
166	20241216	180400	294320090	5670	5670	5670	5670	0
167	20241216	180300	294320090	5670	5670	5670	5670	0
168	20241216	180200	294320090	5670	5670	5670	5670	0
169	20241216	180100	294320090	5670	5670	5670	5670	0
170	20241216	180000	294320090	5670	5670	5670	5670	0
171	20241216	175900	294320090	5670	5670	5670	5670	0
172	20241216	175800	294320090	5670	5670	5670	5670	0
173	20241216	175700	294320090	5670	5670	5670	5670	0
174	20241216	175600	294320090	5670	5670	5670	5670	0
175	20241216	175500	294320090	5670	5670	5670	5670	0
176	20241216	175400	294320090	5670	5670	5670	5670	0
177	20241216	175300	294320090	5670	5670	5670	5670	0
178	20241216	175200	294320090	5670	5670	5670	5670	0
179	20241216	175100	294320090	5670	5670	5670	5670	0
180	20241216	175000	294320090	5670	5670	5670	5670	0
181	20241216	174900	294320090	5670	5670	5670	5670	0
182	20241216	174800	294320090	5670	5670	5670	5670	170
183	20241216	174700	294320090	5670	5670	5670	5670	0
184	20241216	174600	294320090	5670	5670	5670	5670	0
185	20241216	174500	294320090	5670	5670	5670	5670	0
186	20241216	174400	294320090	5670	5670	5670	5670	0
187	20241216	174300	294320090	5670	5670	5670	5670	0
188	20241216	174200	294320090	5670	5670	5670	5670	0
189	20241216	174100	294320090	5670	5670	5670	5670	0
190	20241216	174000	294320090	5670	5670	5670	5670	0
191	20241216	173900	294320090	5670	5670	5670	5670	0
192	20241216	173800	294320090	5670	5670	5670	5670	0
193	20241216	173700	294320090	5670	5670	5670	5670	0
194	20241216	173600	294320090	5670	5670	5670	5670	0
195	20241216	173500	294320090	5670	5670	5670	5670	0
196	20241216	173400	294320090	5670	5670	5670	5670	0
197	20241216	173300	294320090	5670	5670	5670	5670	0
198	20241216	173200	294320090	5670	5670	5670	5670	0
199	20241216	173100	294320090	5670	5670	5670	5670	0
200	20241216	173000	294320090	5670	5670	5670	5670	0
201	20241216	172900	294320090	5670	5670	5670	5670	0
202	20241216	172800	294320090	5670	5670	5670	5670	0
203	20241216	172700	294320090	5670	5670	5670	5670	0
204	20241216	172600	294320090	5670	5670	5670	5670	0
205	20241216	172500	294320090	5670	5670	5670	5670	0
206	20241216	172400	294320090	5670	5670	5670	5670	0
207	20241216	172300	294320090	5670	5670	5670	5670	0
208	20241216	172200	294320090	5670	5670	5670	5670	0
209	20241216	172100	294320090	5670	5670	5670	5670	0
210	20241216	172000	294320090	5670	5670	5670	5670	0
211	20241216	171900	294320090	5670	5670	5670	5670	0
212	20241216	171800	294320090	5670	5670	5670	5670	170
213	20241216	171700	294320090	5670	5670	5670	5670	0
214	20241216	171600	294320090	5670	5670	5670	5670	0
215	20241216	171500	294320090	5670	5670	5670	5670	0
216	20241216	171400	294320090	5670	5670	5670	5670	0
217	20241216	171300	294320090	5670	5670	5670	5670	0
218	20241216	171200	294320090	5670	5670	5670	5670	0
219	20241216	171100	294320090	5670	5670	5670	5670	0
220	20241216	171000	294320090	5670	5670	5670	5670	0
221	20241216	170900	294320090	5670	5670	5670	5670	0
222	20241216	170800	294320090	5670	5670	5670	5670	0
223	20241216	170700	294320090	5670	5670	5670	5670	0
224	20241216	170600	294320090	5670	5670	5670	5670	0
225	20241216	170500	294320090	5670	5670	5670	5670	0
226	20241216	170400	294320090	5670	5670	5670	5670	0
227	20241216	170300	294320090	5670	5670	5670	5670	0
228	20241216	170200	294320090	5670	5670	5670	5670	0
229	20241216	170100	294320090	5670	5670	5670	5670	0
230	20241216	170000	294320090	5670	5670	5670	5670	0
231	20241216	165900	294320090	5670	5670	5670	5670	0
232	20241216	165800	294320090	5670	5670	5670	5670	0
233	20241216	165700	294320090	5670	5670	5670	5670	0
234	20241216	165600	294320090	5670	5670	5670	5670	0
235	20241216	165500	294320090	5670	5670	5670	5670	0
236	20241216	165400	294320090	5670	5670	5670	5670	0
237	20241216	165300	294320090	5670	5670	5670	5670	0
238	20241216	165200	294320090	5670	5670	5670	5670	0
239	20241216	165100	294320090	5670	5670	5670	5670	0
240	20241216	165000	294320090	5670	5670	5670	5670	0
241	20241216	164900	294320090	5670	5670	5670	5670	0
242	20241216	164800	294320090	5670	5670	5670	5670	170
243	20241216	164700	294320090	5670	5670	5670	5670	0
244	20241216	164600	294320090	5670	5670	5670	5670	0
245	20241216	164500	294320090	5670	5670	5670	5670	0
246	20241216	164400	294320090	5670	5670	5670	5670	0
247	20241216	164300	294320090	5670	5670	5670	5670	0
248	20241216	164200	294320090	5670	5670	5670	5670	0
249	20241216	164100	294320090	5670	5670	5670	5670	0
250	20241216	164000	294320090	5670	5670	5670	5670	0
251	20241216	163900	294320090	5670	5670	5670	5670	0
252	20241216	163800	294320090	5670	5670	5670	5670	0
253	20241216	163700	294320090	5670	5670	5670	5670	0
254	20241216	163600	294320090	5670	5670	5670	5670	0
255	20241216	163500	294320090	5670	5670	5670	5670	0
256	20241216	163400	294320090	5670	5670	5670	5670	0
257	20241216	163300	294320090	5670	5670	5670	5670	0
258	20241216	163200	294320090	5670	5670	5670	5670	0
259	20241216	163100	294320090	5670	5670	5670	5670	0
260	20241216	163000	294320090	5670	5670	5670	5670	0
261	20241216	162900	294320090	5670	5670	5670	5670	0
262	20241216	162800	294320090	5670	5670	5670	5670	0
263	20241216	162700	294320090	5670	5670	5670	5670	0
264	20241216	162600	294320090	5670	5670	5670	5670	0
265	20241216	162500	294320090	5670	5670	5670	5670	0
266	20241216	162400	294320090	5670	5670	5670	5670	0
267	20241216	162300	294320090	5670	5670	5670	5670	0
268	20241216	162200	294320090	5670	5670	5670	5670	0
269	20241216	162100	294320090	5670	5670	5670	5670	0
270	20241216	162000	294320090	5670	5670	5670	5670	0
271	20241216	161900	294320090	5670	5670	5670	5670	0
272	20241216	161800	294320090	5670	5670	5670	5670	170
273	20241216	161700	294320090	5670	5670	5670	5670	0
274	20241216	161600	294320090	5670	5670	5670	5670	0
275	20241216	161500	294320090	5670	5670	5670	5670	0
276	20241216	161400	294320090	5670	5670	5670	5670	0
277	20241216	161300	294320090	5670	5670	5670	5670	0
278	20241216	161200	294320090	5670	5670	5670	5670	0
279	20241216	161100	294320090	5670	5670	5670	5670	0
280	20241216	161000	294320090	5670	5670	5670	5670	0
281	20241216	160900	294320090	5670	5670	5670	5670	0
282	20241216	160800	294320090	5670	5670	5670	5670	0
283	20241216	160700	294320090	5670	5670	5670	5670	0
284	20241216	160600	294320090	5670	5670	5670	5670	0
285	20241216	160500	294320090	5670	5670	5670	5670	0
286	20241216	160400	294320090	5670	5670	5670	5670	0
287	20241216	160300	294320090	5670	5670	5670	5670	0
288	20241216	160200	294320090	5670	5670	5670	5670	0
289	20241216	160100	294320090	5670	5670	5670	5670	0
290	20241216	160000	294320090	5670	5670	5670	5670	0
291	20241216	155900	294320090	5670	5670	5670	5670	0
292	20241216	155800	294320090	5670	5670	5670	5670	0
293	20241216	155700	294320090	5670	5670	5670	5670	0
294	20241216	155600	294320090	5670	5670	5670	5670	0
295	20241216	155500	294320090	5670	5670	5670	5670	0
296	20241216	155400	294320090	5670	5670	5670	5670	0
297	20241216	155300	294320090	5670	5670	5670	5670	0
298	20241216	155200	294320090	5670	5670	5670	5670	0
299	20241216	155100	294320090	5670	5670	5670	5670	0
300	20241216	155000	294320090	5670	5670	5670	5670	0
301	20241216	154900	294320090	5670	5670	5670	5670	0
302	20241216	154800	294320090	5670	5670	5670	5670	170
303	20241216	154700	294320090	5670	5670	5670	5670	0
304	20241216	154600	294320090	5670	5670	5670	5670	0
305	20241216	154500	294320090	5670	5670	5670	5670	0
306	20241216	154400	294320090	5670	5670	5670	5670	0
307	20241216	154300	294320090	5670	5670	5670	5670	0
308	20241216	154200	294320090	5670	5670	5670	5670	0
309	20241216	154100	294320090	5670	5670	5670	5670	0
310	20241216	154000	294320090	5670	5670	5670	5670	0
311	20241216	153900	294320090	5670	5670	5670	5670	0
312	20241216	153800	294320090	5670	5670	5670	5670	0
313	20241216	153700	294320090	5670	5670	5670	5670	0
314	20241216	153600	294320090	5670	5670	5670	5670	0
315	20241216	153500	294320090	5670	5670	5670	5670	0
316	20241216	153400	294320090	5670	5670	5670	5670	0
317	20241216	153300	294320090	5670	5670	5670	5670	0
318	20241216	153200	294320090	5670	5670	5670	5670	0
319	20241216	153100	294320090	5670	5670	5670	5670	0
320	20241216	153000	294320090	5670	5670	5670	5670	170
321	20241216	152900	293356190	5650	5650	5650	5650	0
322	20241216	152800	293356190	5650	5650	5650	5650	0
323	20241216	152700	293356190	5650	5650	5650	5650	0
324	20241216	152600	293356190	5650	5650	5650	5650	0
325	20241216	152500	293356190	5650	5650	5650	5650	0
326	20241216	152400	293356190	5650	5650	5650	5650	0
327	20241216	152300	293356190	5650	5650	5650	5650	0
328	20241216	152200	293356190	5650	5650	5650	5650	0
329	20241216	152100	293356190	5650	5650	5650	5650	0
330	20241216	152000	293356190	5650	5650	5650	5650	0
331	20241216	151900	293356190	5650	5650	5650	5650	30
332	20241216	151800	293186690	5660	5630	5660	5630	40
333	20241216	151700	292961460	5660	5660	5660	5660	0
334	20241216	151600	292961460	5660	5660	5660	5660	265
335	20241216	151500	291461560	5660	5660	5660	5660	157
336	20241216	151400	290572940	5660	5660	5660	5660	0
337	20241216	151300	290572940	5660	5660	5660	5660	1
338	20241216	151200	290567280	5650	5650	5650	5650	0
339	20241216	151100	290567280	5650	5650	5650	5650	100
340	20241216	151000	290002280	5660	5660	5660	5660	0
341	20241216	150900	290002280	5660	5660	5660	5660	0
342	20241216	150800	290002280	5660	5660	5660	5610	61
343	20241216	150700	289659970	5610	5620	5660	5590	2644
344	20241216	150600	274846650	5670	5670	5670	5670	0
345	20241216	150500	274846650	5670	5670	5670	5670	0
346	20241216	150400	274846650	5670	5670	5670	5670	0
347	20241216	150300	274846650	5670	5670	5670	5670	0
348	20241216	150200	274846650	5670	5670	5670	5670	10
349	20241216	150100	274789950	5670	5670	5670	5670	0
350	20241216	150000	274789950	5670	5670	5670	5670	0
351	20241216	145900	274789950	5670	5670	5670	5670	0
352	20241216	145800	274789950	5670	5670	5670	5670	0
353	20241216	145700	274789950	5670	5640	5670	5640	47
354	20241216	145600	274524650	5650	5650	5650	5650	0
355	20241216	145500	274524650	5650	5650	5650	5650	0
356	20241216	145400	274524650	5650	5650	5650	5650	0
357	20241216	145300	274524650	5650	5650	5650	5650	0
358	20241216	145200	274524650	5650	5650	5650	5650	0
359	20241216	145100	274524650	5650	5600	5650	5600	13
360	20241216	145000	274451800	5650	5630	5650	5630	128
361	20241216	144900	273731140	5670	5670	5670	5670	0
362	20241216	144800	273731140	5670	5670	5670	5670	0
363	20241216	144700	273731140	5670	5670	5670	5670	0
364	20241216	144600	273731140	5670	5670	5670	5670	0
365	20241216	144500	273731140	5670	5670	5670	5670	0
366	20241216	144400	273731140	5670	5620	5670	5620	23
367	20241216	144300	273601830	5670	5670	5670	5620	69
368	20241216	144200	273213800	5630	5630	5630	5630	0
369	20241216	144100	273213800	5630	5630	5630	5630	0
370	20241216	144000	273213800	5630	5630	5630	5630	0
371	20241216	143900	273213800	5630	5630	5630	5630	4
372	20241216	143800	273191280	5670	5640	5670	5640	78
373	20241216	143700	272751330	5670	5670	5670	5670	0
374	20241216	143600	272751330	5670	5670	5670	5670	0
375	20241216	143500	272751330	5670	5670	5670	5670	0
376	20241216	143400	272751330	5670	5670	5670	5670	0
377	20241216	143300	272751330	5670	5670	5670	5670	0
378	20241216	143200	272751330	5670	5650	5670	5620	504
379	20241216	143100	269912370	5680	5680	5680	5680	1
380	20241216	143000	269906690	5670	5670	5670	5670	0
381	20241216	142900	269906690	5670	5670	5670	5670	0
382	20241216	142800	269906690	5670	5670	5670	5670	36
383	20241216	142700	269702570	5680	5680	5680	5680	0
384	20241216	142600	269702570	5680	5680	5680	5680	0
385	20241216	142500	269702570	5680	5680	5680	5680	0
386	20241216	142400	269702570	5680	5680	5680	5680	0
387	20241216	142300	269702570	5680	5680	5680	5680	10
388	20241216	142200	269645770	5700	5700	5700	5700	0
389	20241216	142100	269645770	5700	5700	5700	5700	0
390	20241216	142000	269645770	5700	5640	5700	5640	56
391	20241216	141900	269329870	5630	5680	5700	5630	903
392	20241216	141800	264184800	5680	5680	5680	5680	35
393	20241216	141700	263986000	5650	5650	5650	5650	0
394	20241216	141600	263986000	5650	5650	5650	5650	100
395	20241216	141500	263421000	5680	5680	5680	5680	50
396	20241216	141400	263137000	5680	5680	5680	5680	29
397	20241216	141300	262972280	5680	5680	5680	5680	0
398	20241216	141200	262972280	5680	5680	5680	5680	89
399	20241216	141100	262466760	5680	5680	5680	5680	50
400	20241216	141000	262182760	5680	5680	5680	5680	0
401	20241216	140900	262182760	5680	5640	5680	5640	212
402	20241216	140800	260986490	5640	5640	5640	5640	0
403	20241216	140700	260986490	5640	5640	5640	5640	1
404	20241216	140600	260980850	5620	5620	5620	5620	0
405	20241216	140500	260980850	5620	5620	5620	5620	0
406	20241216	140400	260980850	5620	5620	5620	5620	0
407	20241216	140300	260980850	5620	5620	5620	5620	0
408	20241216	140200	260980850	5620	5620	5620	5620	1
409	20241216	140100	260975230	5630	5640	5640	5630	208
410	20241216	140000	259804170	5680	5680	5680	5680	0
411	20241216	135900	259804170	5680	5680	5680	5680	0
412	20241216	135800	259804170	5680	5680	5680	5680	0
413	20241216	135700	259804170	5680	5680	5680	5680	0
414	20241216	135600	259804170	5680	5640	5680	5640	9
415	20241216	135500	259753370	5630	5630	5630	5630	0
416	20241216	135400	259753370	5630	5630	5630	5630	0
417	20241216	135300	259753370	5630	5630	5630	5630	0
418	20241216	135200	259753370	5630	5630	5630	5630	10
419	20241216	135100	259697070	5630	5630	5630	5630	8
420	20241216	135000	259652030	5680	5680	5680	5680	0
421	20241216	134900	259652030	5680	5680	5680	5680	0
422	20241216	134800	259652030	5680	5680	5680	5680	0
423	20241216	134700	259652030	5680	5680	5680	5680	0
424	20241216	134600	259652030	5680	5640	5680	5640	51
425	20241216	134500	259364350	5630	5630	5630	5630	0
426	20241216	134400	259364350	5630	5680	5680	5620	562
427	20241216	134300	256200210	5670	5670	5670	5670	406
428	20241216	134200	253898190	5670	5670	5670	5670	0
429	20241216	134100	253898190	5670	5670	5670	5670	0
430	20241216	134000	253898190	5670	5670	5670	5670	0
431	20241216	133900	253898190	5670	5670	5670	5670	1
432	20241216	133800	253892520	5670	5670	5670	5670	0
433	20241216	133700	253892520	5670	5670	5670	5670	0
434	20241216	133600	253892520	5670	5670	5670	5670	0
435	20241216	133500	253892520	5670	5640	5670	5640	46
436	20241216	133400	253632620	5630	5630	5630	5630	0
437	20241216	133300	253632620	5630	5630	5630	5630	0
438	20241216	133200	253632620	5630	5630	5630	5630	0
439	20241216	133100	253632620	5630	5630	5630	5630	0
440	20241216	133000	253632620	5630	5630	5630	5630	0
441	20241216	132900	253632620	5630	5630	5630	5630	0
442	20241216	132800	253632620	5630	5630	5630	5630	0
443	20241216	132700	253632620	5630	5630	5630	5630	2
444	20241216	132600	253621360	5640	5640	5640	5640	0
445	20241216	132500	253621360	5640	5640	5640	5640	0
446	20241216	132400	253621360	5640	5640	5640	5640	1
447	20241216	132300	253615720	5600	5600	5600	5600	0
448	20241216	132200	253615720	5600	5610	5650	5600	1052
449	20241216	132100	247723400	5610	5620	5620	5610	85
450	20241216	132000	247246380	5630	5630	5630	5630	0
451	20241216	131900	247246380	5630	5630	5630	5630	56
452	20241216	131800	246931100	5670	5670	5670	5670	0
453	20241216	131700	246931100	5670	5670	5670	5670	0
454	20241216	131600	246931100	5670	5670	5670	5670	0
455	20241216	131500	246931100	5670	5640	5670	5610	753
456	20241216	131400	242693530	5640	5640	5640	5640	0
457	20241216	131300	242693530	5640	5640	5640	5640	0
458	20241216	131200	242693530	5640	5640	5640	5640	0
459	20241216	131100	242693530	5640	5640	5640	5640	0
460	20241216	131000	242693530	5640	5640	5640	5640	0
461	20241216	130900	242693530	5640	5640	5640	5640	15
462	20241216	130800	242608930	5640	5640	5640	5640	0
463	20241216	130700	242608930	5640	5640	5640	5640	0
464	20241216	130600	242608930	5640	5640	5640	5640	0
465	20241216	130500	242608930	5640	5640	5640	5640	0
466	20241216	130400	242608930	5640	5640	5640	5640	0
467	20241216	130300	242608930	5640	5640	5640	5640	111
468	20241216	130200	241982890	5680	5680	5680	5680	0
469	20241216	130100	241982890	5680	5680	5680	5680	100
470	20241216	130000	241414890	5680	5680	5680	5680	100
471	20241216	125900	240846890	5680	5670	5680	5670	6
472	20241216	125800	240812820	5680	5680	5680	5680	10
473	20241216	125700	240756020	5680	5640	5680	5640	3
474	20241216	125600	240739030	5680	5660	5680	5660	25
475	20241216	125500	240597510	5660	5660	5660	5660	0
476	20241216	125400	240597510	5660	5660	5660	5660	0
477	20241216	125300	240597510	5660	5660	5660	5660	0
478	20241216	125200	240597510	5660	5660	5660	5660	0
479	20241216	125100	240597510	5660	5660	5660	5660	0
480	20241216	125000	240597510	5660	5660	5660	5660	0
481	20241216	124900	240597510	5660	5660	5660	5660	0
482	20241216	124800	240597510	5660	5660	5660	5660	2
483	20241216	124700	240586190	5640	5640	5640	5640	0
484	20241216	124600	240586190	5640	5630	5640	5630	29
485	20241216	124500	240422910	5680	5680	5680	5680	0
486	20241216	124400	240422910	5680	5680	5680	5680	0
487	20241216	124300	240422910	5680	5680	5680	5680	0
488	20241216	124200	240422910	5680	5680	5680	5680	0
489	20241216	124100	240422910	5680	5680	5680	5680	1
490	20241216	124000	240417230	5680	5680	5680	5680	0
491	20241216	123900	240417230	5680	5680	5680	5680	0
492	20241216	123800	240417230	5680	5680	5680	5680	0
493	20241216	123700	240417230	5680	5680	5680	5680	0
494	20241216	123600	240417230	5680	5680	5680	5680	0
495	20241216	123500	240417230	5680	5680	5680	5680	0
496	20241216	123400	240417230	5680	5680	5680	5680	0
497	20241216	123300	240417230	5680	5680	5680	5680	0
498	20241216	123200	240417230	5680	5680	5680	5680	0
499	20241216	123100	240417230	5680	5680	5680	5680	21
500	20241216	123000	240297950	5680	5680	5680	5680	0
501	20241216	122900	240297950	5680	5680	5680	5680	0
502	20241216	122800	240297950	5680	5680	5680	5680	0
503	20241216	122700	240297950	5680	5680	5680	5680	0
504	20241216	122600	240297950	5680	5680	5680	5680	0
505	20241216	122500	240297950	5680	5660	5680	5660	95
506	20241216	122400	239760190	5680	5650	5680	5650	2
507	20241216	122300	239748860	5640	5640	5640	5640	0
508	20241216	122200	239748860	5640	5640	5640	5640	0
509	20241216	122100	239748860	5640	5640	5640	5640	20
510	20241216	122000	239636060	5640	5640	5640	5640	52
511	20241216	121900	239342780	5690	5690	5690	5690	30
512	20241216	121800	239172080	5690	5690	5690	5690	0
513	20241216	121700	239172080	5690	5690	5690	5690	22
514	20241216	121600	239046900	5690	5690	5690	5690	0
515	20241216	121500	239046900	5690	5690	5690	5690	0
516	20241216	121400	239046900	5690	5650	5690	5650	110
517	20241216	121300	238425360	5690	5650	5690	5650	2
518	20241216	121200	238414020	5630	5650	5650	5630	79
519	20241216	121100	237967720	5700	5680	5700	5680	16
520	20241216	121000	237876820	5700	5700	5700	5700	0
521	20241216	120900	237876820	5700	5700	5700	5700	0
522	20241216	120800	237876820	5700	5650	5700	5650	501
523	20241216	120700	235046120	5700	5700	5700	5700	0
524	20241216	120600	235046120	5700	5700	5700	5700	0
525	20241216	120500	235046120	5700	5700	5700	5700	0
526	20241216	120400	235046120	5700	5700	5700	5700	0
527	20241216	120300	235046120	5700	5700	5700	5700	53
528	20241216	120200	234744020	5700	5650	5700	5650	200
529	20241216	120100	233608220	5650	5650	5650	5650	0
530	20241216	120000	233608220	5650	5650	5650	5650	0
531	20241216	115900	233608220	5650	5690	5690	5650	70
532	20241216	115800	233212680	5630	5630	5630	5630	7
533	20241216	115700	233173270	5650	5650	5650	5650	0
534	20241216	115600	233173270	5650	5650	5650	5650	0
535	20241216	115500	233173270	5650	5650	5650	5650	0
536	20241216	115400	233173270	5650	5650	5650	5650	0
537	20241216	115300	233173270	5650	5650	5650	5650	1
538	20241216	115200	233167620	5650	5650	5650	5650	1
539	20241216	115100	233161970	5700	5700	5700	5700	0
540	20241216	115000	233161970	5700	5630	5700	5630	12
541	20241216	114900	233094320	5640	5660	5660	5640	42
542	20241216	114800	232857400	5660	5660	5660	5660	8
543	20241216	114700	232812120	5700	5700	5700	5700	0
544	20241216	114600	232812120	5700	5650	5700	5650	314
545	20241216	114500	231037290	5700	5700	5700	5700	10
546	20241216	114400	230980290	5700	5700	5700	5700	0
547	20241216	114300	230980290	5700	5650	5700	5650	2
548	20241216	114200	230968940	5700	5700	5700	5700	1
549	20241216	114100	230963240	5680	5680	5680	5680	0
550	20241216	114000	230963240	5680	5680	5680	5680	10
551	20241216	113900	230906440	5700	5700	5700	5700	0
552	20241216	113800	230906440	5700	5700	5700	5700	0
553	20241216	113700	230906440	5700	5700	5700	5700	0
554	20241216	113600	230906440	5700	5700	5700	5700	49
555	20241216	113500	230627140	5700	5700	5700	5700	0
556	20241216	113400	230627140	5700	5700	5700	5700	220
557	20241216	113300	229373140	5700	5670	5700	5660	781
558	20241216	113200	224951630	5680	5680	5680	5680	0
559	20241216	113100	224951630	5680	5680	5680	5680	78
560	20241216	113000	224508590	5680	5680	5680	5680	12
561	20241216	112900	224440430	5680	5680	5680	5680	0
562	20241216	112800	224440430	5680	5690	5690	5680	114
563	20241216	112700	223792900	5690	5680	5690	5680	15
564	20241216	112600	223707670	5680	5680	5680	5680	9
565	20241216	112500	223656550	5690	5690	5690	5690	12
566	20241216	112400	223588270	5700	5680	5700	5680	4
567	20241216	112300	223565510	5700	5700	5700	5700	5
568	20241216	112200	223537010	5700	5700	5700	5700	0
569	20241216	112100	223537010	5700	5700	5700	5700	100
570	20241216	112000	222967010	5700	5700	5700	5700	2
571	20241216	111900	222955610	5690	5690	5690	5690	1
572	20241216	111800	222949920	5700	5700	5700	5700	0
573	20241216	111700	222949920	5700	5700	5700	5700	0
574	20241216	111600	222949920	5700	5700	5700	5700	0
575	20241216	111500	222949920	5700	5700	5700	5700	1
576	20241216	111400	222944220	5710	5710	5710	5710	26
577	20241216	111300	222795760	5710	5710	5710	5710	108
578	20241216	111200	222179080	5710	5670	5710	5670	6335
579	20241216	111100	186185630	5670	5660	5670	5660	30
580	20241216	111000	186015770	5670	5670	5670	5610	335
581	20241216	110900	184128060	5620	5670	5670	5620	916
582	20241216	110800	178944390	5670	5660	5670	5660	351
583	20241216	110700	176956220	5660	5660	5660	5660	0
584	20241216	110600	176956220	5660	5660	5660	5660	0
585	20241216	110500	176956220	5660	5660	5660	5660	0
586	20241216	110400	176956220	5660	5660	5660	5660	0
587	20241216	110300	176956220	5660	5650	5660	5650	2017
588	20241216	110200	165560000	5650	5650	5650	5650	0
589	20241216	110100	165560000	5650	5650	5650	5650	0
590	20241216	110000	165560000	5650	5640	5650	5640	628
591	20241216	105900	162016070	5650	5650	5650	5650	101
592	20241216	105800	161445420	5650	5600	5650	5600	4
593	20241216	105700	161422920	5650	5650	5650	5650	0
594	20241216	105600	161422920	5650	5610	5650	5610	765
595	20241216	105500	157116720	5570	5610	5610	5570	13
596	20241216	105400	157044110	5610	5610	5610	5610	0
597	20241216	105300	157044110	5610	5610	5610	5610	0
598	20241216	105200	157044110	5610	5610	5610	5610	0
599	20241216	105100	157044110	5610	5610	5610	5610	0
600	20241216	105000	157044110	5610	5610	5610	5610	8
601	20241216	104900	156999230	5570	5580	5580	5560	98
602	20241216	104800	156452930	5610	5610	5610	5610	1
603	20241216	104700	156447320	5600	5600	5600	5600	0
604	20241216	104600	156447320	5600	5630	5630	5600	31
605	20241216	104500	156273390	5640	5640	5640	5640	0
606	20241216	104400	156273390	5640	5640	5640	5640	1
607	20241216	104300	156267750	5640	5640	5640	5640	0
608	20241216	104200	156267750	5640	5640	5640	5640	0
609	20241216	104100	156267750	5640	5640	5640	5640	130
610	20241216	104000	155534550	5640	5640	5640	5610	18
611	20241216	103900	155433060	5610	5640	5640	5610	3
612	20241216	103800	155416170	5640	5640	5640	5640	0
613	20241216	103700	155416170	5640	5640	5640	5640	0
614	20241216	103600	155416170	5640	5640	5640	5640	90
615	20241216	103500	154908570	5640	5640	5640	5640	1
616	20241216	103400	154902930	5640	5640	5640	5640	0
617	20241216	103300	154902930	5640	5640	5640	5640	111
618	20241216	103200	154276890	5640	5620	5640	5620	102
619	20241216	103100	153701630	5650	5650	5650	5650	0
620	20241216	103000	153701630	5650	5640	5650	5640	550
621	20241216	102900	150594460	5640	5640	5640	5640	2
622	20241216	102800	150583180	5650	5650	5650	5650	0
623	20241216	102700	150583180	5650	5650	5650	5650	0
624	20241216	102600	150583180	5650	5650	5650	5650	0
625	20241216	102500	150583180	5650	5650	5650	5650	0
626	20241216	102400	150583180	5650	5650	5650	5650	0
627	20241216	102300	150583180	5650	5650	5650	5650	0
628	20241216	102200	150583180	5650	5650	5650	5650	1
629	20241216	102100	150577530	5650	5650	5650	5650	0
630	20241216	102000	150577530	5650	5590	5650	5560	202
631	20241216	101900	149449680	5590	5570	5590	5540	719
632	20241216	101800	145456760	5590	5590	5590	5590	48
633	20241216	101700	145188440	5610	5610	5610	5610	24
634	20241216	101600	145053800	5650	5650	5650	5650	1
635	20241216	101500	145048150	5600	5650	5650	5600	527
636	20241216	101400	142095600	5650	5650	5650	5650	1
637	20241216	101300	142089950	5640	5640	5640	5640	17
638	20241216	101200	141994070	5600	5600	5600	5600	5
639	20241216	101100	141966070	5650	5600	5650	5600	22
640	20241216	101000	141842770	5650	5620	5650	5620	122
641	20241216	100900	141156930	5620	5620	5620	5620	20
642	20241216	100800	141044530	5650	5650	5650	5650	0
643	20241216	100700	141044530	5650	5650	5650	5650	0
644	20241216	100600	141044530	5650	5650	5650	5650	0
645	20241216	100500	141044530	5650	5600	5650	5580	120
646	20241216	100400	140372560	5600	5600	5600	5600	189
647	20241216	100300	139314160	5650	5650	5650	5650	0
648	20241216	100200	139314160	5650	5650	5650	5650	0
649	20241216	100100	139314160	5650	5650	5650	5650	42
650	20241216	100000	139076860	5650	5650	5650	5650	0
651	20241216	095900	139076860	5650	5600	5650	5600	193
652	20241216	095800	137995910	5600	5600	5600	5600	10
653	20241216	095700	137939910	5650	5650	5650	5650	0
654	20241216	095600	137939910	5650	5650	5650	5600	250
655	20241216	095500	136537410	5650	5650	5650	5650	0
656	20241216	095400	136537410	5650	5650	5650	5650	0
657	20241216	095300	136537410	5650	5650	5650	5650	0
658	20241216	095200	136537410	5650	5650	5650	5650	0
659	20241216	095100	136537410	5650	5650	5650	5650	41
660	20241216	095000	136305760	5650	5650	5650	5650	0
661	20241216	094900	136305760	5650	5650	5650	5650	0
662	20241216	094800	136305760	5650	5650	5650	5650	21
663	20241216	094700	136187110	5650	5650	5650	5650	0
664	20241216	094600	136187110	5650	5640	5650	5640	29
665	20241216	094500	136023360	5640	5640	5640	5640	6
666	20241216	094400	135989520	5640	5640	5640	5640	0
667	20241216	094300	135989520	5640	5640	5640	5640	23
668	20241216	094200	135859800	5640	5640	5640	5640	0
669	20241216	094100	135859800	5640	5640	5640	5640	13
670	20241216	094000	135786480	5640	5640	5640	5640	1
671	20241216	093900	135780840	5640	5560	5640	5560	14
672	20241216	093800	135702920	5650	5650	5650	5650	0
673	20241216	093700	135702920	5650	5650	5650	5650	32
674	20241216	093600	135522120	5650	5640	5650	5640	27
675	20241216	093500	135369610	5650	5640	5650	5640	12
676	20241216	093400	135301880	5650	5550	5650	5550	422
677	20241216	093300	132939200	5610	5500	5610	5500	89
678	20241216	093200	132449410	5600	5620	5670	5480	1532
679	20241216	093100	123876490	5620	5610	5620	5610	397
680	20241216	093000	121649070	5620	5620	5620	5620	0
681	20241216	092900	121649070	5620	5680	5680	5620	1274
682	20241216	092800	114484850	5680	5680	5680	5680	34
683	20241216	092700	114291730	5640	5680	5680	5640	449
684	20241216	092600	111750170	5680	5630	5680	5630	507
685	20241216	092500	108870470	5680	5670	5680	5670	313
686	20241216	092400	107095740	5670	5670	5670	5670	116
687	20241216	092300	106438020	5680	5620	5680	5620	3175
688	20241216	092200	88511800	5620	5620	5620	5620	0
689	20241216	092100	88511800	5620	5640	5640	5560	295
690	20241216	092000	86853690	5640	5630	5640	5630	101
691	20241216	091900	86285050	5630	5630	5630	5630	371
692	20241216	091800	84196320	5630	5560	5630	5560	2440
693	20241216	091700	70533930	5580	5580	5580	5580	474
694	20241216	091600	67889010	5580	5530	5590	5530	4619
695	20241216	091500	42183920	5540	5450	5540	5450	68
696	20241216	091400	41810590	5540	5540	5540	5540	6
697	20241216	091300	41777350	5540	5490	5540	5430	676
698	20241216	091200	38054050	5520	5500	5520	5500	211
699	20241216	091100	36893530	5540	5540	5540	5540	20
700	20241216	091000	36782730	5560	5460	5560	5410	2766
701	20241216	090900	21513600	5450	5400	5450	5380	619
702	20241216	090800	18162860	5400	5320	5400	5320	1825
703	20241216	090700	8372820	5370	5330	5370	5330	20
704	20241216	090600	8266180	5370	5360	5380	5320	299
705	20241216	090500	6660560	5360	5310	5360	5310	486
706	20241216	090400	4075630	5310	5270	5310	5270	103
707	20241216	090300	3531870	5270	5270	5270	5270	10
708	20241216	090200	3479170	5270	5270	5270	5270	0
709	20241216	090100	3479170	5270	5270	5270	5270	0
710	20241216	090000	3479170	5270	5220	5270	5220	666