KissMeData/277880/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	210400	95973380	5080	5080	5080	5080	347
3	20241216	210300	95973380	5080	5080	5080	5080	0
4	20241216	210200	95973380	5080	5080	5080	5080	0
5	20241216	210100	95973380	5080	5080	5080	5080	0
6	20241216	210000	95973380	5080	5080	5080	5080	0
7	20241216	205900	95973380	5080	5080	5080	5080	0
8	20241216	205800	95973380	5080	5080	5080	5080	0
9	20241216	205700	95973380	5080	5080	5080	5080	0
10	20241216	205600	95973380	5080	5080	5080	5080	0
11	20241216	205500	95973380	5080	5080	5080	5080	0
12	20241216	205400	95973380	5080	5080	5080	5080	0
13	20241216	205300	95973380	5080	5080	5080	5080	0
14	20241216	205200	95973380	5080	5080	5080	5080	0
15	20241216	205100	95973380	5080	5080	5080	5080	0
16	20241216	205000	95973380	5080	5080	5080	5080	0
17	20241216	204900	95973380	5080	5080	5080	5080	0
18	20241216	204800	95973380	5080	5080	5080	5080	0
19	20241216	204700	95973380	5080	5080	5080	5080	0
20	20241216	204600	95973380	5080	5080	5080	5080	0
21	20241216	204500	95973380	5080	5080	5080	5080	0
22	20241216	204400	95973380	5080	5080	5080	5080	0
23	20241216	204300	95973380	5080	5080	5080	5080	0
24	20241216	204200	95973380	5080	5080	5080	5080	0
25	20241216	204100	95973380	5080	5080	5080	5080	0
26	20241216	204000	95973380	5080	5080	5080	5080	0
27	20241216	203900	95973380	5080	5080	5080	5080	0
28	20241216	203800	95973380	5080	5080	5080	5080	0
29	20241216	203700	95973380	5080	5080	5080	5080	0
30	20241216	203600	95973380	5080	5080	5080	5080	0
31	20241216	203500	95973380	5080	5080	5080	5080	0
32	20241216	203400	95973380	5080	5080	5080	5080	347
33	20241216	203300	95973380	5080	5080	5080	5080	0
34	20241216	203200	95973380	5080	5080	5080	5080	0
35	20241216	203100	95973380	5080	5080	5080	5080	0
36	20241216	203000	95973380	5080	5080	5080	5080	0
37	20241216	202900	95973380	5080	5080	5080	5080	0
38	20241216	202800	95973380	5080	5080	5080	5080	0
39	20241216	202700	95973380	5080	5080	5080	5080	0
40	20241216	202600	95973380	5080	5080	5080	5080	0
41	20241216	202500	95973380	5080	5080	5080	5080	0
42	20241216	202400	95973380	5080	5080	5080	5080	0
43	20241216	202300	95973380	5080	5080	5080	5080	0
44	20241216	202200	95973380	5080	5080	5080	5080	0
45	20241216	202100	95973380	5080	5080	5080	5080	0
46	20241216	202000	95973380	5080	5080	5080	5080	0
47	20241216	201900	95973380	5080	5080	5080	5080	0
48	20241216	201800	95973380	5080	5080	5080	5080	0
49	20241216	201700	95973380	5080	5080	5080	5080	0
50	20241216	201600	95973380	5080	5080	5080	5080	0
51	20241216	201500	95973380	5080	5080	5080	5080	0
52	20241216	201400	95973380	5080	5080	5080	5080	0
53	20241216	201300	95973380	5080	5080	5080	5080	0
54	20241216	201200	95973380	5080	5080	5080	5080	0
55	20241216	201100	95973380	5080	5080	5080	5080	0
56	20241216	201000	95973380	5080	5080	5080	5080	0
57	20241216	200900	95973380	5080	5080	5080	5080	0
58	20241216	200800	95973380	5080	5080	5080	5080	0
59	20241216	200700	95973380	5080	5080	5080	5080	0
60	20241216	200600	95973380	5080	5080	5080	5080	0
61	20241216	200500	95973380	5080	5080	5080	5080	0
62	20241216	200400	95973380	5080	5080	5080	5080	347
63	20241216	200300	95973380	5080	5080	5080	5080	0
64	20241216	200200	95973380	5080	5080	5080	5080	0
65	20241216	200100	95973380	5080	5080	5080	5080	0
66	20241216	200000	95973380	5080	5080	5080	5080	0
67	20241216	195900	95973380	5080	5080	5080	5080	0
68	20241216	195800	95973380	5080	5080	5080	5080	0
69	20241216	195700	95973380	5080	5080	5080	5080	0
70	20241216	195600	95973380	5080	5080	5080	5080	0
71	20241216	195500	95973380	5080	5080	5080	5080	0
72	20241216	195400	95973380	5080	5080	5080	5080	0
73	20241216	195300	95973380	5080	5080	5080	5080	0
74	20241216	195200	95973380	5080	5080	5080	5080	0
75	20241216	195100	95973380	5080	5080	5080	5080	0
76	20241216	195000	95973380	5080	5080	5080	5080	0
77	20241216	194900	95973380	5080	5080	5080	5080	0
78	20241216	194800	95973380	5080	5080	5080	5080	0
79	20241216	194700	95973380	5080	5080	5080	5080	0
80	20241216	194600	95973380	5080	5080	5080	5080	0
81	20241216	194500	95973380	5080	5080	5080	5080	0
82	20241216	194400	95973380	5080	5080	5080	5080	0
83	20241216	194300	95973380	5080	5080	5080	5080	0
84	20241216	194200	95973380	5080	5080	5080	5080	0
85	20241216	194100	95973380	5080	5080	5080	5080	0
86	20241216	194000	95973380	5080	5080	5080	5080	0
87	20241216	193900	95973380	5080	5080	5080	5080	0
88	20241216	193800	95973380	5080	5080	5080	5080	0
89	20241216	193700	95973380	5080	5080	5080	5080	0
90	20241216	193600	95973380	5080	5080	5080	5080	0
91	20241216	193500	95973380	5080	5080	5080	5080	0
92	20241216	193400	95973380	5080	5080	5080	5080	347
93	20241216	193300	95973380	5080	5080	5080	5080	0
94	20241216	193200	95973380	5080	5080	5080	5080	0
95	20241216	193100	95973380	5080	5080	5080	5080	0
96	20241216	193000	95973380	5080	5080	5080	5080	0
97	20241216	192900	95973380	5080	5080	5080	5080	0
98	20241216	192800	95973380	5080	5080	5080	5080	0
99	20241216	192700	95973380	5080	5080	5080	5080	0
100	20241216	192600	95973380	5080	5080	5080	5080	0
101	20241216	192500	95973380	5080	5080	5080	5080	0
102	20241216	192400	95973380	5080	5080	5080	5080	0
103	20241216	192300	95973380	5080	5080	5080	5080	0
104	20241216	192200	95973380	5080	5080	5080	5080	0
105	20241216	192100	95973380	5080	5080	5080	5080	0
106	20241216	192000	95973380	5080	5080	5080	5080	0
107	20241216	191900	95973380	5080	5080	5080	5080	0
108	20241216	191800	95973380	5080	5080	5080	5080	0
109	20241216	191700	95973380	5080	5080	5080	5080	0
110	20241216	191600	95973380	5080	5080	5080	5080	0
111	20241216	191500	95973380	5080	5080	5080	5080	0
112	20241216	191400	95973380	5080	5080	5080	5080	0
113	20241216	191300	95973380	5080	5080	5080	5080	0
114	20241216	191200	95973380	5080	5080	5080	5080	0
115	20241216	191100	95973380	5080	5080	5080	5080	0
116	20241216	191000	95973380	5080	5080	5080	5080	0
117	20241216	190900	95973380	5080	5080	5080	5080	0
118	20241216	190800	95973380	5080	5080	5080	5080	0
119	20241216	190700	95973380	5080	5080	5080	5080	0
120	20241216	190600	95973380	5080	5080	5080	5080	0
121	20241216	190500	95973380	5080	5080	5080	5080	0
122	20241216	190400	95973380	5080	5080	5080	5080	347
123	20241216	190300	95973380	5080	5080	5080	5080	0
124	20241216	190200	95973380	5080	5080	5080	5080	0
125	20241216	190100	95973380	5080	5080	5080	5080	0
126	20241216	190000	95973380	5080	5080	5080	5080	0
127	20241216	185900	95973380	5080	5080	5080	5080	0
128	20241216	185800	95973380	5080	5080	5080	5080	0
129	20241216	185700	95973380	5080	5080	5080	5080	0
130	20241216	185600	95973380	5080	5080	5080	5080	0
131	20241216	185500	95973380	5080	5080	5080	5080	0
132	20241216	185400	95973380	5080	5080	5080	5080	0
133	20241216	185300	95973380	5080	5080	5080	5080	0
134	20241216	185200	95973380	5080	5080	5080	5080	0
135	20241216	185100	95973380	5080	5080	5080	5080	0
136	20241216	185000	95973380	5080	5080	5080	5080	0
137	20241216	184900	95973380	5080	5080	5080	5080	0
138	20241216	184800	95973380	5080	5080	5080	5080	0
139	20241216	184700	95973380	5080	5080	5080	5080	0
140	20241216	184600	95973380	5080	5080	5080	5080	0
141	20241216	184500	95973380	5080	5080	5080	5080	0
142	20241216	184400	95973380	5080	5080	5080	5080	0
143	20241216	184300	95973380	5080	5080	5080	5080	0
144	20241216	184200	95973380	5080	5080	5080	5080	0
145	20241216	184100	95973380	5080	5080	5080	5080	0
146	20241216	184000	95973380	5080	5080	5080	5080	0
147	20241216	183900	95973380	5080	5080	5080	5080	0
148	20241216	183800	95973380	5080	5080	5080	5080	0
149	20241216	183700	95973380	5080	5080	5080	5080	0
150	20241216	183600	95973380	5080	5080	5080	5080	0
151	20241216	183500	95973380	5080	5080	5080	5080	0
152	20241216	183400	95973380	5080	5080	5080	5080	347
153	20241216	183300	95973380	5080	5080	5080	5080	0
154	20241216	183200	95973380	5080	5080	5080	5080	0
155	20241216	183100	95973380	5080	5080	5080	5080	0
156	20241216	183000	95973380	5080	5080	5080	5080	0
157	20241216	182900	95973380	5080	5080	5080	5080	0
158	20241216	182800	95973380	5080	5080	5080	5080	0
159	20241216	182700	95973380	5080	5080	5080	5080	0
160	20241216	182600	95973380	5080	5080	5080	5080	0
161	20241216	182500	95973380	5080	5080	5080	5080	0
162	20241216	182400	95973380	5080	5080	5080	5080	0
163	20241216	182300	95973380	5080	5080	5080	5080	0
164	20241216	182200	95973380	5080	5080	5080	5080	0
165	20241216	182100	95973380	5080	5080	5080	5080	0
166	20241216	182000	95973380	5080	5080	5080	5080	0
167	20241216	181900	95973380	5080	5080	5080	5080	0
168	20241216	181800	95973380	5080	5080	5080	5080	0
169	20241216	181700	95973380	5080	5080	5080	5080	0
170	20241216	181600	95973380	5080	5080	5080	5080	0
171	20241216	181500	95973380	5080	5080	5080	5080	0
172	20241216	181400	95973380	5080	5080	5080	5080	0
173	20241216	181300	95973380	5080	5080	5080	5080	0
174	20241216	181200	95973380	5080	5080	5080	5080	0
175	20241216	181100	95973380	5080	5080	5080	5080	0
176	20241216	181000	95973380	5080	5080	5080	5080	0
177	20241216	180900	95973380	5080	5080	5080	5080	0
178	20241216	180800	95973380	5080	5080	5080	5080	0
179	20241216	180700	95973380	5080	5080	5080	5080	0
180	20241216	180600	95973380	5080	5080	5080	5080	0
181	20241216	180500	95973380	5080	5080	5080	5080	0
182	20241216	180400	95973380	5080	5080	5080	5080	347
183	20241216	180300	95973380	5080	5080	5080	5080	0
184	20241216	180200	95973380	5080	5080	5080	5080	0
185	20241216	180100	95973380	5080	5080	5080	5080	0
186	20241216	180000	95973380	5080	5080	5080	5080	0
187	20241216	175900	95973380	5080	5080	5080	5080	0
188	20241216	175800	95973380	5080	5080	5080	5080	0
189	20241216	175700	95973380	5080	5080	5080	5080	0
190	20241216	175600	95973380	5080	5080	5080	5080	0
191	20241216	175500	95973380	5080	5080	5080	5080	0
192	20241216	175400	95973380	5080	5080	5080	5080	0
193	20241216	175300	95973380	5080	5080	5080	5080	0
194	20241216	175200	95973380	5080	5080	5080	5080	0
195	20241216	175100	95973380	5080	5080	5080	5080	0
196	20241216	175000	95973380	5080	5080	5080	5080	0
197	20241216	174900	95973380	5080	5080	5080	5080	0
198	20241216	174800	95973380	5080	5080	5080	5080	0
199	20241216	174700	95973380	5080	5080	5080	5080	0
200	20241216	174600	95973380	5080	5080	5080	5080	0
201	20241216	174500	95973380	5080	5080	5080	5080	0
202	20241216	174400	95973380	5080	5080	5080	5080	0
203	20241216	174300	95973380	5080	5080	5080	5080	0
204	20241216	174200	95973380	5080	5080	5080	5080	0
205	20241216	174100	95973380	5080	5080	5080	5080	0
206	20241216	174000	95973380	5080	5080	5080	5080	0
207	20241216	173900	95973380	5080	5080	5080	5080	0
208	20241216	173800	95973380	5080	5080	5080	5080	0
209	20241216	173700	95973380	5080	5080	5080	5080	0
210	20241216	173600	95973380	5080	5080	5080	5080	0
211	20241216	173500	95973380	5080	5080	5080	5080	0
212	20241216	173400	95973380	5080	5080	5080	5080	347
213	20241216	173300	95973380	5080	5080	5080	5080	0
214	20241216	173200	95973380	5080	5080	5080	5080	0
215	20241216	173100	95973380	5080	5080	5080	5080	0
216	20241216	173000	95973380	5080	5080	5080	5080	0
217	20241216	172900	95973380	5080	5080	5080	5080	0
218	20241216	172800	95973380	5080	5080	5080	5080	0
219	20241216	172700	95973380	5080	5080	5080	5080	0
220	20241216	172600	95973380	5080	5080	5080	5080	0
221	20241216	172500	95973380	5080	5080	5080	5080	0
222	20241216	172400	95973380	5080	5080	5080	5080	0
223	20241216	172300	95973380	5080	5080	5080	5080	0
224	20241216	172200	95973380	5080	5080	5080	5080	0
225	20241216	172100	95973380	5080	5080	5080	5080	0
226	20241216	172000	95973380	5080	5080	5080	5080	0
227	20241216	171900	95973380	5080	5080	5080	5080	0
228	20241216	171800	95973380	5080	5080	5080	5080	0
229	20241216	171700	95973380	5080	5080	5080	5080	0
230	20241216	171600	95973380	5080	5080	5080	5080	0
231	20241216	171500	95973380	5080	5080	5080	5080	0
232	20241216	171400	95973380	5080	5080	5080	5080	0
233	20241216	171300	95973380	5080	5080	5080	5080	0
234	20241216	171200	95973380	5080	5080	5080	5080	0
235	20241216	171100	95973380	5080	5080	5080	5080	0
236	20241216	171000	95973380	5080	5080	5080	5080	0
237	20241216	170900	95973380	5080	5080	5080	5080	0
238	20241216	170800	95973380	5080	5080	5080	5080	0
239	20241216	170700	95973380	5080	5080	5080	5080	0
240	20241216	170600	95973380	5080	5080	5080	5080	0
241	20241216	170500	95973380	5080	5080	5080	5080	0
242	20241216	170400	95973380	5080	5080	5080	5080	347
243	20241216	170300	95973380	5080	5080	5080	5080	0
244	20241216	170200	95973380	5080	5080	5080	5080	0
245	20241216	170100	95973380	5080	5080	5080	5080	0
246	20241216	170000	95973380	5080	5080	5080	5080	0
247	20241216	165900	95973380	5080	5080	5080	5080	0
248	20241216	165800	95973380	5080	5080	5080	5080	0
249	20241216	165700	95973380	5080	5080	5080	5080	0
250	20241216	165600	95973380	5080	5080	5080	5080	0
251	20241216	165500	95973380	5080	5080	5080	5080	0
252	20241216	165400	95973380	5080	5080	5080	5080	0
253	20241216	165300	95973380	5080	5080	5080	5080	0
254	20241216	165200	95973380	5080	5080	5080	5080	0
255	20241216	165100	95973380	5080	5080	5080	5080	0
256	20241216	165000	95973380	5080	5080	5080	5080	0
257	20241216	164900	95973380	5080	5080	5080	5080	0
258	20241216	164800	95973380	5080	5080	5080	5080	0
259	20241216	164700	95973380	5080	5080	5080	5080	0
260	20241216	164600	95973380	5080	5080	5080	5080	0
261	20241216	164500	95973380	5080	5080	5080	5080	0
262	20241216	164400	95973380	5080	5080	5080	5080	0
263	20241216	164300	95973380	5080	5080	5080	5080	0
264	20241216	164200	95973380	5080	5080	5080	5080	0
265	20241216	164100	95973380	5080	5080	5080	5080	0
266	20241216	164000	95973380	5080	5080	5080	5080	0
267	20241216	163900	95973380	5080	5080	5080	5080	0
268	20241216	163800	95973380	5080	5080	5080	5080	0
269	20241216	163700	95973380	5080	5080	5080	5080	0
270	20241216	163600	95973380	5080	5080	5080	5080	0
271	20241216	163500	95973380	5080	5080	5080	5080	0
272	20241216	163400	95973380	5080	5080	5080	5080	347
273	20241216	163300	95973380	5080	5080	5080	5080	0
274	20241216	163200	95973380	5080	5080	5080	5080	0
275	20241216	163100	95973380	5080	5080	5080	5080	0
276	20241216	163000	95973380	5080	5080	5080	5080	0
277	20241216	162900	95973380	5080	5080	5080	5080	0
278	20241216	162800	95973380	5080	5080	5080	5080	0
279	20241216	162700	95973380	5080	5080	5080	5080	0
280	20241216	162600	95973380	5080	5080	5080	5080	0
281	20241216	162500	95973380	5080	5080	5080	5080	0
282	20241216	162400	95973380	5080	5080	5080	5080	0
283	20241216	162300	95973380	5080	5080	5080	5080	0
284	20241216	162200	95973380	5080	5080	5080	5080	0
285	20241216	162100	95973380	5080	5080	5080	5080	0
286	20241216	162000	95973380	5080	5080	5080	5080	0
287	20241216	161900	95973380	5080	5080	5080	5080	0
288	20241216	161800	95973380	5080	5080	5080	5080	0
289	20241216	161700	95973380	5080	5080	5080	5080	0
290	20241216	161600	95973380	5080	5080	5080	5080	0
291	20241216	161500	95973380	5080	5080	5080	5080	0
292	20241216	161400	95973380	5080	5080	5080	5080	0
293	20241216	161300	95973380	5080	5080	5080	5080	0
294	20241216	161200	95973380	5080	5080	5080	5080	0
295	20241216	161100	95973380	5080	5080	5080	5080	0
296	20241216	161000	95973380	5080	5080	5080	5080	0
297	20241216	160900	95973380	5080	5080	5080	5080	0
298	20241216	160800	95973380	5080	5080	5080	5080	0
299	20241216	160700	95973380	5080	5080	5080	5080	0
300	20241216	160600	95973380	5080	5080	5080	5080	0
301	20241216	160500	95973380	5080	5080	5080	5080	0
302	20241216	160400	95973380	5080	5080	5080	5080	347
303	20241216	160300	95973380	5080	5080	5080	5080	0
304	20241216	160200	95973380	5080	5080	5080	5080	0
305	20241216	160100	95973380	5080	5080	5080	5080	0
306	20241216	160000	95973380	5080	5080	5080	5080	0
307	20241216	155900	95973380	5080	5080	5080	5080	0
308	20241216	155800	95973380	5080	5080	5080	5080	0
309	20241216	155700	95973380	5080	5080	5080	5080	0
310	20241216	155600	95973380	5080	5080	5080	5080	0
311	20241216	155500	95973380	5080	5080	5080	5080	0
312	20241216	155400	95973380	5080	5080	5080	5080	0
313	20241216	155300	95973380	5080	5080	5080	5080	0
314	20241216	155200	95973380	5080	5080	5080	5080	0
315	20241216	155100	95973380	5080	5080	5080	5080	0
316	20241216	155000	95973380	5080	5080	5080	5080	0
317	20241216	154900	95973380	5080	5080	5080	5080	0
318	20241216	154800	95973380	5080	5080	5080	5080	0
319	20241216	154700	95973380	5080	5080	5080	5080	0
320	20241216	154600	95973380	5080	5080	5080	5080	0
321	20241216	154500	95973380	5080	5080	5080	5080	0
322	20241216	154400	95973380	5080	5080	5080	5080	0
323	20241216	154300	95973380	5080	5080	5080	5080	0
324	20241216	154200	95973380	5080	5080	5080	5080	0
325	20241216	154100	95973380	5080	5080	5080	5080	0
326	20241216	154000	95973380	5080	5080	5080	5080	0
327	20241216	153900	95973380	5080	5080	5080	5080	0
328	20241216	153800	95973380	5080	5080	5080	5080	0
329	20241216	153700	95973380	5080	5080	5080	5080	0
330	20241216	153600	95973380	5080	5080	5080	5080	0
331	20241216	153500	95973380	5080	5080	5080	5080	0
332	20241216	153400	95973380	5080	5080	5080	5080	347
333	20241216	153300	95973380	5080	5080	5080	5080	0
334	20241216	153200	95973380	5080	5080	5080	5080	0
335	20241216	153100	95973380	5080	5080	5080	5080	0
336	20241216	153000	95973380	5080	5080	5080	5080	347
337	20241216	152900	94210620	5060	5060	5060	5060	0
338	20241216	152800	94210620	5060	5060	5060	5060	0
339	20241216	152700	94210620	5060	5060	5060	5060	0
340	20241216	152600	94210620	5060	5060	5060	5060	0
341	20241216	152500	94210620	5060	5060	5060	5060	0
342	20241216	152400	94210620	5060	5060	5060	5060	0
343	20241216	152300	94210620	5060	5060	5060	5060	0
344	20241216	152200	94210620	5060	5060	5060	5060	0
345	20241216	152100	94210620	5060	5060	5060	5060	0
346	20241216	152000	94210620	5060	5060	5060	5060	0
347	20241216	151900	94210620	5060	5060	5060	5060	24
348	20241216	151800	94089180	5060	5060	5060	5060	13
349	20241216	151700	94023400	5060	5060	5060	5060	31
350	20241216	151600	93866540	5060	5060	5060	5060	36
351	20241216	151500	93684380	5060	5050	5060	5050	34
352	20241216	151400	93512640	5060	5060	5060	5060	4
353	20241216	151300	93492400	5060	5050	5060	5050	7
354	20241216	151200	93457000	5050	5040	5050	5040	36
355	20241216	151100	93275530	5050	5050	5050	5050	5
356	20241216	151000	93250280	5050	5050	5050	5040	36
357	20241216	150900	93068640	5060	5060	5060	5060	4
358	20241216	150800	93048400	5050	5050	5050	5050	30
359	20241216	150700	92896900	5060	5060	5060	5060	5
360	20241216	150600	92871600	5060	5060	5060	5060	3
361	20241216	150500	92856420	5050	5060	5060	5050	35
362	20241216	150400	92679620	5060	5060	5060	5060	3
363	20241216	150300	92664440	5050	5060	5060	5050	34
364	20241216	150200	92492700	5060	5060	5060	5060	4
365	20241216	150100	92472460	5040	5060	5060	5040	35
366	20241216	150000	92295960	5060	5060	5060	5060	4
367	20241216	145900	92275720	5040	5060	5060	5040	34
368	20241216	145800	92104280	5060	5060	5060	5060	4
369	20241216	145700	92084040	5050	5050	5050	5050	26
370	20241216	145600	91952740	5050	5060	5060	5050	7
371	20241216	145500	91917360	5060	5060	5060	5060	2
372	20241216	145400	91907240	5060	5040	5060	5040	44
373	20241216	145300	91685010	5050	5050	5050	5050	4
374	20241216	145200	91664810	5050	5040	5050	5040	36
375	20241216	145100	91483310	5050	5050	5050	5050	3
376	20241216	145000	91468160	5050	5050	5050	5050	14
377	20241216	144900	91397460	5060	5060	5060	5060	4
378	20241216	144800	91377220	5060	5060	5060	5060	5
379	20241216	144700	91351920	5040	5050	5060	5040	166
380	20241216	144600	90513890	5060	5050	5060	5050	54
381	20241216	144500	90241150	5050	5060	5060	5050	34
382	20241216	144400	90069410	5060	5060	5060	5060	5
383	20241216	144300	90044110	5060	5040	5060	5040	33
384	20241216	144200	89877730	5060	5060	5060	5060	5
385	20241216	144100	89852430	5060	5040	5060	5040	33
386	20241216	144000	89686050	5060	5060	5060	5060	5
387	20241216	143900	89660750	5040	5060	5060	5040	119
388	20241216	143800	89060930	5040	5060	5060	5040	34
389	20241216	143700	88889490	5060	5060	5060	5060	4
390	20241216	143600	88869250	5040	5060	5060	5040	135
391	20241216	143500	88188750	5050	5050	5050	5050	22
392	20241216	143400	88077650	5050	5060	5060	5050	12
393	20241216	143300	88017010	5060	5060	5060	5060	0
394	20241216	143200	88017010	5060	5050	5060	5050	34
395	20241216	143100	87845270	5060	5060	5060	5060	5
396	20241216	143000	87819970	5060	5060	5060	5060	3
397	20241216	142900	87804790	5060	5050	5060	5050	35
398	20241216	142800	87627990	5060	5060	5060	5060	3
399	20241216	142700	87612810	5050	5050	5060	5050	46
400	20241216	142600	87380470	5060	5060	5060	5060	4
401	20241216	142500	87360230	5060	5060	5060	5060	67
402	20241216	142400	87021210	5070	5070	5070	5070	3
403	20241216	142300	87006000	5070	5050	5070	5050	33
404	20241216	142200	86839290	5070	5070	5070	5070	4
405	20241216	142100	86819010	5070	5070	5070	5070	5
406	20241216	142000	86793660	5050	5070	5070	5050	33
407	20241216	141900	86626950	5070	5070	5070	5070	511
408	20241216	141800	84036180	5050	5070	5070	5050	33
409	20241216	141700	83869470	5070	5070	5070	5070	4
410	20241216	141600	83849190	5050	5070	5070	5050	34
411	20241216	141500	83677410	5070	5070	5070	5070	5
412	20241216	141400	83652060	5070	5050	5070	5050	33
413	20241216	141300	83485350	5070	5070	5070	5070	5
414	20241216	141200	83460000	5070	5070	5070	5070	3
415	20241216	141100	83444790	5050	5070	5070	5050	35
416	20241216	141000	83267940	5070	5070	5070	5070	0
417	20241216	140900	83267940	5070	5050	5070	5050	33
418	20241216	140800	83101230	5070	5070	5070	5070	5
419	20241216	140700	83075880	5070	5040	5070	5040	162
420	20241216	140600	82259310	5070	5070	5070	5070	5
421	20241216	140500	82233960	5070	5070	5070	5070	3
422	20241216	140400	82218750	5040	5070	5070	5040	34
423	20241216	140300	82047270	5070	5070	5070	5070	4
424	20241216	140200	82026990	5040	5070	5070	5040	35
425	20241216	140100	81850440	5070	5070	5070	5070	3
426	20241216	140000	81835230	5070	5040	5070	5040	34
427	20241216	135900	81663750	5070	5070	5070	5070	4
428	20241216	135800	81643470	5070	5040	5070	5040	36
429	20241216	135700	81461850	5070	5070	5070	5070	3
430	20241216	135600	81446640	5060	5060	5060	5060	288
431	20241216	135500	79989360	5040	5060	5060	5040	33
432	20241216	135400	79822980	5060	5060	5060	5060	4
433	20241216	135300	79802740	5040	5060	5060	5040	34
434	20241216	135200	79631300	5060	5060	5060	5060	5
435	20241216	135100	79606000	5040	5060	5060	5040	33
436	20241216	135000	79439620	5060	5060	5060	5060	6
437	20241216	134900	79409260	5060	5060	5060	5040	133
438	20241216	134800	78736880	5060	5060	5060	5060	5
439	20241216	134700	78711580	5060	5060	5060	5060	0
440	20241216	134600	78711580	5060	5040	5060	5040	33
441	20241216	134500	78545200	5060	5060	5060	5060	4
442	20241216	134400	78524960	5060	5030	5060	5030	34
443	20241216	134300	78353820	5060	5060	5060	5060	5
444	20241216	134200	78328520	5060	5030	5060	5030	33
445	20241216	134100	78162440	5050	5050	5050	5050	5
446	20241216	134000	78137190	5040	5040	5050	5040	328
447	20241216	133900	76484040	5050	5050	5050	5050	4
448	20241216	133800	76463840	5050	5050	5050	5050	4
449	20241216	133700	76443640	5040	5050	5050	5040	45
450	20241216	133600	76216690	5050	5050	5050	5050	4
451	20241216	133500	76196490	5030	5050	5050	5030	34
452	20241216	133400	76025390	5050	5050	5050	5050	4
453	20241216	133300	76005190	5030	5050	5050	5030	462
454	20241216	133200	73677320	5050	5050	5050	5040	80
455	20241216	133100	73273970	5050	5040	5050	5040	40
456	20241216	133000	73072270	5050	5050	5050	5050	14
457	20241216	132900	73001570	5050	5050	5050	5050	3
458	20241216	132800	72986420	5040	5040	5040	5040	30
459	20241216	132700	72835220	5050	5050	5050	5050	13
460	20241216	132600	72769570	5040	5040	5040	5040	30
461	20241216	132500	72618370	5050	5050	5050	5050	0
462	20241216	132400	72618370	5050	5040	5050	5040	33
463	20241216	132300	72452020	5050	5050	5050	5050	23
464	20241216	132200	72335870	5040	5040	5040	5040	30
465	20241216	132100	72184670	5040	5040	5040	5040	0
466	20241216	132000	72184670	5040	5040	5040	5040	0
467	20241216	131900	72184670	5040	5040	5040	5040	30
468	20241216	131800	72033470	5050	5050	5050	5050	13
469	20241216	131700	71967820	5040	5050	5050	5040	42
470	20241216	131600	71756020	5050	5050	5050	5050	3
471	20241216	131500	71740870	5040	5040	5040	5040	30
472	20241216	131400	71589670	5050	5050	5050	5050	13
473	20241216	131300	71524020	5050	5040	5050	5040	46
474	20241216	131200	71292020	5050	5050	5050	5050	10
475	20241216	131100	71241520	5040	5040	5040	5040	0
476	20241216	131000	71241520	5040	5040	5040	5040	30
477	20241216	130900	71090320	5040	5040	5040	5040	0
478	20241216	130800	71090320	5040	5040	5040	5040	30
479	20241216	130700	70939120	5040	5040	5040	5040	0
480	20241216	130600	70939120	5040	5040	5040	5040	30
481	20241216	130500	70787920	5040	5040	5040	5040	140
482	20241216	130400	70082320	5040	5040	5040	5040	30
483	20241216	130300	69931120	5040	5040	5040	5040	0
484	20241216	130200	69931120	5040	5040	5040	5040	0
485	20241216	130100	69931120	5040	5050	5050	5040	600
486	20241216	130000	66901420	5040	5040	5040	5040	0
487	20241216	125900	66901420	5040	5040	5040	5040	30
488	20241216	125800	66750220	5040	5040	5040	5040	0
489	20241216	125700	66750220	5040	5040	5040	5040	30
490	20241216	125600	66599020	5040	5040	5040	5040	0
491	20241216	125500	66599020	5040	5040	5040	5040	0
492	20241216	125400	66599020	5040	5050	5050	5040	55
493	20241216	125300	66321570	5050	5050	5050	5050	0
494	20241216	125200	66321570	5050	5050	5050	5050	30
495	20241216	125100	66170070	5050	5050	5050	5050	0
496	20241216	125000	66170070	5050	5050	5050	5050	30
497	20241216	124900	66018570	5050	5050	5050	5050	1
498	20241216	124800	66013520	5050	5040	5050	5040	31
499	20241216	124700	65857270	5040	5040	5040	5040	0
500	20241216	124600	65857270	5040	5040	5040	5040	1
501	20241216	124500	65852230	5040	5040	5040	5040	30
502	20241216	124400	65701030	5050	5040	5050	5040	525
503	20241216	124300	63054780	5030	5030	5030	5030	30
504	20241216	124200	62903880	5040	5040	5040	5040	128
505	20241216	124100	62258760	5040	5040	5040	5040	30
506	20241216	124000	62107560	5040	5040	5040	5040	0
507	20241216	123900	62107560	5040	5040	5040	5040	30
508	20241216	123800	61956360	5040	5040	5040	5040	0
509	20241216	123700	61956360	5040	5040	5040	5040	0
510	20241216	123600	61956360	5040	5040	5040	5040	30
511	20241216	123500	61805160	5050	5050	5050	5050	0
512	20241216	123400	61805160	5050	5050	5050	5050	3
513	20241216	123300	61790010	5050	5050	5050	5050	0
514	20241216	123200	61790010	5050	5050	5050	5050	30
515	20241216	123100	61638510	5050	5050	5050	5050	0
516	20241216	123000	61638510	5050	5060	5060	5050	92
517	20241216	122900	61173290	5060	5060	5060	5060	10
518	20241216	122800	61122690	5040	5040	5040	5040	0
519	20241216	122700	61122690	5040	5040	5040	5040	30
520	20241216	122600	60971490	5030	5030	5030	5030	0
521	20241216	122500	60971490	5030	5030	5030	5030	30
522	20241216	122400	60820590	5060	5060	5060	5060	1
523	20241216	122300	60815530	5030	5030	5030	5030	268
524	20241216	122200	59467490	5030	5030	5030	5030	0
525	20241216	122100	59467490	5030	5030	5030	5030	30
526	20241216	122000	59316590	5030	5030	5030	5030	0
527	20241216	121900	59316590	5030	5030	5030	5030	0
528	20241216	121800	59316590	5030	5060	5060	5030	31
529	20241216	121700	59160630	5030	5030	5030	5030	0
530	20241216	121600	59160630	5030	5030	5030	5030	30
531	20241216	121500	59009730	5060	5060	5060	5060	0
532	20241216	121400	59009730	5060	5040	5060	5040	594
533	20241216	121300	56014690	5060	5060	5060	5060	3
534	20241216	121200	55999510	5040	5040	5040	5040	30
535	20241216	121100	55848310	5040	5040	5040	5040	0
536	20241216	121000	55848310	5040	5040	5040	5040	0
537	20241216	120900	55848310	5040	5040	5040	5040	30
538	20241216	120800	55697110	5050	5050	5050	5050	0
539	20241216	120700	55697110	5050	5050	5050	5050	30
540	20241216	120600	55545610	5050	5050	5050	5050	0
541	20241216	120500	55545610	5050	5050	5050	5050	30
542	20241216	120400	55394110	5070	5060	5070	5060	38
543	20241216	120300	55201710	5050	5050	5050	5050	30
544	20241216	120200	55050210	5050	5050	5050	5050	0
545	20241216	120100	55050210	5050	5050	5050	5050	0
546	20241216	120000	55050210	5050	5050	5050	5050	30
547	20241216	115900	54898710	5060	5060	5060	5060	1
548	20241216	115800	54893650	5050	5060	5060	5050	99
549	20241216	115700	54393010	5050	5050	5050	5050	509
550	20241216	115600	51822560	5050	5030	5050	5030	204
551	20241216	115500	50792960	5050	5050	5050	5050	8
552	20241216	115400	50752560	5030	5030	5030	5030	0
553	20241216	115300	50752560	5030	5030	5030	5030	30
554	20241216	115200	50601660	5020	5020	5020	5020	0
555	20241216	115100	50601660	5020	5020	5020	5020	30
556	20241216	115000	50451060	5020	5020	5020	5020	0
557	20241216	114900	50451060	5020	5040	5050	5020	549
558	20241216	114800	47689480	5030	5030	5030	5030	0
559	20241216	114700	47689480	5030	5030	5030	5030	30
560	20241216	114600	47538580	5030	5030	5030	5030	0
561	20241216	114500	47538580	5030	5030	5030	5030	0
562	20241216	114400	47538580	5030	5030	5030	5030	30
563	20241216	114300	47387680	5050	5050	5050	5050	0
564	20241216	114200	47387680	5050	5030	5050	5030	44
565	20241216	114100	47166080	5030	5030	5030	5030	0
566	20241216	114000	47166080	5030	5030	5030	5030	30
567	20241216	113900	47015180	5030	5030	5030	5030	0
568	20241216	113800	47015180	5030	5030	5030	5030	30
569	20241216	113700	46864280	5040	5040	5040	5040	65
570	20241216	113600	46536680	5040	5040	5040	5040	0
571	20241216	113500	46536680	5040	5040	5040	5040	30
572	20241216	113400	46385480	5050	5040	5050	5040	117
573	20241216	113300	45795630	5040	5040	5040	5040	30
574	20241216	113200	45644430	5050	5040	5050	5040	46
575	20241216	113100	45412430	5040	5040	5040	5040	30
576	20241216	113000	45261230	5040	5040	5040	5040	0
577	20241216	112900	45261230	5040	5030	5040	5030	43
578	20241216	112800	45044810	5030	5030	5030	5030	0
579	20241216	112700	45044810	5030	5030	5030	5030	6
580	20241216	112600	45014630	5030	5030	5040	5030	245
581	20241216	112500	43782140	5030	5030	5030	5030	0
582	20241216	112400	43782140	5030	5030	5030	5030	30
583	20241216	112300	43631240	5030	5030	5030	5030	0
584	20241216	112200	43631240	5030	5030	5030	5030	30
585	20241216	112100	43480340	5040	5040	5040	5040	0
586	20241216	112000	43480340	5040	5040	5040	5040	13
587	20241216	111900	43414820	5050	5050	5050	5050	4
588	20241216	111800	43394620	5060	5060	5060	5060	0
589	20241216	111700	43394620	5060	5040	5060	5040	45
590	20241216	111600	43167520	5050	5050	5050	5050	0
591	20241216	111500	43167520	5050	5050	5050	5050	43
592	20241216	111400	42950370	5050	5050	5050	5050	0
593	20241216	111300	42950370	5050	5050	5050	5050	30
594	20241216	111200	42798870	5060	5060	5060	5060	5
595	20241216	111100	42773570	5050	5050	5050	5050	30
596	20241216	111000	42622070	5060	5060	5060	5060	0
597	20241216	110900	42622070	5060	5040	5060	5040	59
598	20241216	110800	42324410	5030	5030	5030	5030	30
599	20241216	110700	42173510	5040	5040	5040	5040	0
600	20241216	110600	42173510	5040	5040	5060	5040	101
601	20241216	110500	41664170	5030	5030	5030	5030	0
602	20241216	110400	41664170	5030	5030	5030	5030	30
603	20241216	110300	41513270	5030	5030	5030	5030	0
604	20241216	110200	41513270	5030	5030	5030	5030	30
605	20241216	110100	41362370	5030	5030	5030	5030	0
606	20241216	110000	41362370	5030	5030	5030	5030	0
607	20241216	105900	41362370	5030	5030	5030	5030	52
608	20241216	105800	41100810	5060	5050	5060	5030	234
609	20241216	105700	39922710	5020	5020	5020	5020	32
610	20241216	105600	39762070	5020	5030	5030	5020	23
611	20241216	105500	39646440	5030	5030	5030	5030	68
612	20241216	105400	39304400	5060	5060	5060	5060	0
613	20241216	105300	39304400	5060	5060	5060	5060	14
614	20241216	105200	39233560	5020	5030	5030	5020	99
615	20241216	105100	38735890	5020	5020	5020	5020	0
616	20241216	105000	38735890	5020	5020	5020	5020	30
617	20241216	104900	38585290	5060	5060	5060	5060	0
618	20241216	104800	38585290	5060	5030	5060	5030	46
619	20241216	104700	38353430	5020	5020	5020	5020	0
620	20241216	104600	38353430	5020	5020	5020	5020	30
621	20241216	104500	38202830	5020	5020	5020	5020	0
622	20241216	104400	38202830	5020	5020	5020	5020	0
623	20241216	104300	38202830	5020	5020	5020	5020	30
624	20241216	104200	38052230	5030	5030	5030	5030	0
625	20241216	104100	38052230	5030	5030	5030	5030	30
626	20241216	104000	37901330	5040	5030	5040	5030	161
627	20241216	103900	37091260	5040	5040	5040	5040	6
628	20241216	103800	37061020	5030	5030	5030	5030	0
629	20241216	103700	37061020	5030	5030	5030	5030	30
630	20241216	103600	36910120	5030	5030	5030	5030	0
631	20241216	103500	36910120	5030	5030	5030	5030	0
632	20241216	103400	36910120	5030	5040	5060	5030	45
633	20241216	103300	36683600	5040	5040	5040	5040	13
634	20241216	103200	36618080	5040	5040	5040	5040	3
635	20241216	103100	36602960	5060	5060	5060	5060	0
636	20241216	103000	36602960	5060	5030	5060	5030	43
637	20241216	102900	36386280	5020	5020	5020	5020	0
638	20241216	102800	36386280	5020	5020	5020	5020	33
639	20241216	102700	36220620	5030	5030	5030	5030	0
640	20241216	102600	36220620	5030	5030	5030	5030	0
641	20241216	102500	36220620	5030	5030	5030	5030	30
642	20241216	102400	36069720	5070	5070	5070	5070	1
643	20241216	102300	36064650	5040	5040	5040	5040	30
644	20241216	102200	35913450	5030	5030	5030	5030	0
645	20241216	102100	35913450	5030	5030	5030	5030	30
646	20241216	102000	35762550	5040	5040	5040	5040	0
647	20241216	101900	35762550	5040	5040	5040	5040	30
648	20241216	101800	35611350	5050	5060	5060	5050	23
649	20241216	101700	35495000	5050	5050	5050	5050	0
650	20241216	101600	35495000	5050	5070	5070	5050	674
651	20241216	101500	32085350	5070	5070	5070	5070	17
652	20241216	101400	31999160	5070	5060	5070	5060	85
653	20241216	101300	31568730	5060	5060	5060	5060	0
654	20241216	101200	31568730	5060	5060	5060	5060	30
655	20241216	101100	31416930	5080	5080	5080	5080	3
656	20241216	101000	31401690	5060	5060	5060	5060	35
657	20241216	100900	31224590	5070	5070	5070	5070	1
658	20241216	100800	31219520	5080	5080	5080	5080	0
659	20241216	100700	31219520	5080	5060	5080	5060	38
660	20241216	100600	31027080	5070	5070	5070	5070	0
661	20241216	100500	31027080	5070	5060	5070	5060	86
662	20241216	100400	30591360	5070	5070	5070	5070	3
663	20241216	100300	30576150	5060	5070	5070	5060	32
664	20241216	100200	30414210	5070	5060	5070	5060	12
665	20241216	100100	30353390	5060	5060	5060	5060	30
666	20241216	100000	30201590	5070	5070	5070	5070	0
667	20241216	095900	30201590	5070	5070	5070	5070	47
668	20241216	095800	29963300	5070	5060	5070	5060	60
669	20241216	095700	29659400	5070	5070	5070	5070	3
670	20241216	095600	29644190	5070	5070	5070	5070	7
671	20241216	095500	29608700	5080	5080	5080	5080	3
672	20241216	095400	29593460	5070	5070	5070	5070	30
673	20241216	095300	29441360	5080	5070	5080	5070	4
674	20241216	095200	29421060	5080	5070	5080	5070	111
675	20241216	095100	28858110	5080	5080	5080	5080	0
676	20241216	095000	28858110	5080	5080	5080	5080	18
677	20241216	094900	28766670	5080	5080	5080	5070	70
678	20241216	094800	28411370	5080	5090	5090	5080	19
679	20241216	094700	28314800	5080	5090	5090	5070	63
680	20241216	094600	27995000	5090	5090	5090	5090	6
681	20241216	094500	27964460	5090	5080	5090	5070	73
682	20241216	094400	27593760	5090	5090	5090	5090	0
683	20241216	094300	27593760	5090	5090	5090	5090	3
684	20241216	094200	27578490	5060	5060	5060	5060	30
685	20241216	094100	27426690	5090	5090	5090	5090	3
686	20241216	094000	27411420	5060	5060	5060	5060	30
687	20241216	093900	27259620	5060	5060	5060	5060	0
688	20241216	093800	27259620	5060	5060	5060	5060	30
689	20241216	093700	27107820	5060	5060	5060	5060	1
690	20241216	093600	27102760	5060	5060	5060	5060	0
691	20241216	093500	27102760	5060	5060	5060	5060	0
692	20241216	093400	27102760	5060	5080	5080	5060	12
693	20241216	093300	27041840	5060	5070	5070	5060	523
694	20241216	093200	24390930	5080	5080	5080	5080	10
695	20241216	093100	24340130	5070	5070	5070	5070	0
696	20241216	093000	24340130	5070	5090	5090	5070	760
697	20241216	092900	20482740	5100	5100	5100	5100	0
698	20241216	092800	20482740	5100	5100	5100	5100	0
699	20241216	092700	20482740	5100	5100	5100	5100	0
700	20241216	092600	20482740	5100	5100	5100	5100	0
701	20241216	092500	20482740	5100	5100	5100	5100	0
702	20241216	092400	20482740	5100	5100	5100	5100	0
703	20241216	092300	20482740	5100	5100	5100	5100	0
704	20241216	092200	20482740	5100	5100	5100	5100	0
705	20241216	092100	20482740	5100	5100	5100	5100	1
706	20241216	092000	20477640	5110	5110	5110	5110	0
707	20241216	091900	20477640	5110	5110	5110	5110	0
708	20241216	091800	20477640	5110	5110	5110	5110	39
709	20241216	091700	20278350	5080	5090	5090	5080	411
710	20241216	091600	18190110	5110	5110	5110	5110	0
711	20241216	091500	18190110	5110	5110	5110	5110	2
712	20241216	091400	18179890	5110	5110	5110	5110	0
713	20241216	091300	18179890	5110	5110	5110	5110	120
714	20241216	091200	17566690	5120	5110	5120	5110	245
715	20241216	091100	16314640	5070	5070	5070	5070	200
716	20241216	091000	15300640	5070	5090	5090	5070	602
717	20241216	090900	12238390	5090	5100	5100	5090	16
718	20241216	090800	12156930	5090	5100	5100	5090	90
719	20241216	090700	11698730	5100	5100	5100	5100	30
720	20241216	090600	11545730	5100	5100	5100	5100	94
721	20241216	090500	11066330	5160	5160	5160	5160	0
722	20241216	090400	11066330	5160	5160	5160	5160	0
723	20241216	090300	11066330	5160	5160	5160	5160	0
724	20241216	090200	11066330	5160	5150	5160	5150	200
725	20241216	090100	10034430	5170	5090	5170	5090	1940
726	20241216	090000	20360	5090	5090	5090	5090	4