KissMeData/084730/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195800	158521400	9140	9140	9140	9140	212
3	20241216	195700	158521400	9140	9140	9140	9140	0
4	20241216	195600	158521400	9140	9140	9140	9140	0
5	20241216	195500	158521400	9140	9140	9140	9140	0
6	20241216	195400	158521400	9140	9140	9140	9140	0
7	20241216	195300	158521400	9140	9140	9140	9140	0
8	20241216	195200	158521400	9140	9140	9140	9140	0
9	20241216	195100	158521400	9140	9140	9140	9140	0
10	20241216	195000	158521400	9140	9140	9140	9140	0
11	20241216	194900	158521400	9140	9140	9140	9140	0
12	20241216	194800	158521400	9140	9140	9140	9140	0
13	20241216	194700	158521400	9140	9140	9140	9140	0
14	20241216	194600	158521400	9140	9140	9140	9140	0
15	20241216	194500	158521400	9140	9140	9140	9140	0
16	20241216	194400	158521400	9140	9140	9140	9140	0
17	20241216	194300	158521400	9140	9140	9140	9140	0
18	20241216	194200	158521400	9140	9140	9140	9140	0
19	20241216	194100	158521400	9140	9140	9140	9140	0
20	20241216	194000	158521400	9140	9140	9140	9140	0
21	20241216	193900	158521400	9140	9140	9140	9140	0
22	20241216	193800	158521400	9140	9140	9140	9140	0
23	20241216	193700	158521400	9140	9140	9140	9140	0
24	20241216	193600	158521400	9140	9140	9140	9140	0
25	20241216	193500	158521400	9140	9140	9140	9140	0
26	20241216	193400	158521400	9140	9140	9140	9140	0
27	20241216	193300	158521400	9140	9140	9140	9140	0
28	20241216	193200	158521400	9140	9140	9140	9140	0
29	20241216	193100	158521400	9140	9140	9140	9140	0
30	20241216	193000	158521400	9140	9140	9140	9140	0
31	20241216	192900	158521400	9140	9140	9140	9140	0
32	20241216	192800	158521400	9140	9140	9140	9140	212
33	20241216	192700	158521400	9140	9140	9140	9140	0
34	20241216	192600	158521400	9140	9140	9140	9140	0
35	20241216	192500	158521400	9140	9140	9140	9140	0
36	20241216	192400	158521400	9140	9140	9140	9140	0
37	20241216	192300	158521400	9140	9140	9140	9140	0
38	20241216	192200	158521400	9140	9140	9140	9140	0
39	20241216	192100	158521400	9140	9140	9140	9140	0
40	20241216	192000	158521400	9140	9140	9140	9140	0
41	20241216	191900	158521400	9140	9140	9140	9140	0
42	20241216	191800	158521400	9140	9140	9140	9140	0
43	20241216	191700	158521400	9140	9140	9140	9140	0
44	20241216	191600	158521400	9140	9140	9140	9140	0
45	20241216	191500	158521400	9140	9140	9140	9140	0
46	20241216	191400	158521400	9140	9140	9140	9140	0
47	20241216	191300	158521400	9140	9140	9140	9140	0
48	20241216	191200	158521400	9140	9140	9140	9140	0
49	20241216	191100	158521400	9140	9140	9140	9140	0
50	20241216	191000	158521400	9140	9140	9140	9140	0
51	20241216	190900	158521400	9140	9140	9140	9140	0
52	20241216	190800	158521400	9140	9140	9140	9140	0
53	20241216	190700	158521400	9140	9140	9140	9140	0
54	20241216	190600	158521400	9140	9140	9140	9140	0
55	20241216	190500	158521400	9140	9140	9140	9140	0
56	20241216	190400	158521400	9140	9140	9140	9140	0
57	20241216	190300	158521400	9140	9140	9140	9140	0
58	20241216	190200	158521400	9140	9140	9140	9140	0
59	20241216	190100	158521400	9140	9140	9140	9140	0
60	20241216	190000	158521400	9140	9140	9140	9140	0
61	20241216	185900	158521400	9140	9140	9140	9140	0
62	20241216	185800	158521400	9140	9140	9140	9140	212
63	20241216	185700	158521400	9140	9140	9140	9140	0
64	20241216	185600	158521400	9140	9140	9140	9140	0
65	20241216	185500	158521400	9140	9140	9140	9140	0
66	20241216	185400	158521400	9140	9140	9140	9140	0
67	20241216	185300	158521400	9140	9140	9140	9140	0
68	20241216	185200	158521400	9140	9140	9140	9140	0
69	20241216	185100	158521400	9140	9140	9140	9140	0
70	20241216	185000	158521400	9140	9140	9140	9140	0
71	20241216	184900	158521400	9140	9140	9140	9140	0
72	20241216	184800	158521400	9140	9140	9140	9140	0
73	20241216	184700	158521400	9140	9140	9140	9140	0
74	20241216	184600	158521400	9140	9140	9140	9140	0
75	20241216	184500	158521400	9140	9140	9140	9140	0
76	20241216	184400	158521400	9140	9140	9140	9140	0
77	20241216	184300	158521400	9140	9140	9140	9140	0
78	20241216	184200	158521400	9140	9140	9140	9140	0
79	20241216	184100	158521400	9140	9140	9140	9140	0
80	20241216	184000	158521400	9140	9140	9140	9140	0
81	20241216	183900	158521400	9140	9140	9140	9140	0
82	20241216	183800	158521400	9140	9140	9140	9140	0
83	20241216	183700	158521400	9140	9140	9140	9140	0
84	20241216	183600	158521400	9140	9140	9140	9140	0
85	20241216	183500	158521400	9140	9140	9140	9140	0
86	20241216	183400	158521400	9140	9140	9140	9140	0
87	20241216	183300	158521400	9140	9140	9140	9140	0
88	20241216	183200	158521400	9140	9140	9140	9140	0
89	20241216	183100	158521400	9140	9140	9140	9140	0
90	20241216	183000	158521400	9140	9140	9140	9140	0
91	20241216	182900	158521400	9140	9140	9140	9140	0
92	20241216	182800	158521400	9140	9140	9140	9140	212
93	20241216	182700	158521400	9140	9140	9140	9140	0
94	20241216	182600	158521400	9140	9140	9140	9140	0
95	20241216	182500	158521400	9140	9140	9140	9140	0
96	20241216	182400	158521400	9140	9140	9140	9140	0
97	20241216	182300	158521400	9140	9140	9140	9140	0
98	20241216	182200	158521400	9140	9140	9140	9140	0
99	20241216	182100	158521400	9140	9140	9140	9140	0
100	20241216	182000	158521400	9140	9140	9140	9140	0
101	20241216	181900	158521400	9140	9140	9140	9140	0
102	20241216	181800	158521400	9140	9140	9140	9140	0
103	20241216	181700	158521400	9140	9140	9140	9140	0
104	20241216	181600	158521400	9140	9140	9140	9140	0
105	20241216	181500	158521400	9140	9140	9140	9140	0
106	20241216	181400	158521400	9140	9140	9140	9140	0
107	20241216	181300	158521400	9140	9140	9140	9140	0
108	20241216	181200	158521400	9140	9140	9140	9140	0
109	20241216	181100	158521400	9140	9140	9140	9140	0
110	20241216	181000	158521400	9140	9140	9140	9140	0
111	20241216	180900	158521400	9140	9140	9140	9140	0
112	20241216	180800	158521400	9140	9140	9140	9140	0
113	20241216	180700	158521400	9140	9140	9140	9140	0
114	20241216	180600	158521400	9140	9140	9140	9140	0
115	20241216	180500	158521400	9140	9140	9140	9140	0
116	20241216	180400	158521400	9140	9140	9140	9140	0
117	20241216	180300	158521400	9140	9140	9140	9140	0
118	20241216	180200	158521400	9140	9140	9140	9140	0
119	20241216	180100	158521400	9140	9140	9140	9140	0
120	20241216	180000	158521400	9140	9140	9140	9140	0
121	20241216	175900	158521400	9140	9140	9140	9140	0
122	20241216	175800	158521400	9140	9140	9140	9140	212
123	20241216	175700	158521400	9140	9140	9140	9140	0
124	20241216	175600	158521400	9140	9140	9140	9140	0
125	20241216	175500	158521400	9140	9140	9140	9140	0
126	20241216	175400	158521400	9140	9140	9140	9140	0
127	20241216	175300	158521400	9140	9140	9140	9140	0
128	20241216	175200	158521400	9140	9140	9140	9140	0
129	20241216	175100	158521400	9140	9140	9140	9140	0
130	20241216	175000	158521400	9140	9140	9140	9140	0
131	20241216	174900	158521400	9140	9140	9140	9140	0
132	20241216	174800	158521400	9140	9140	9140	9140	0
133	20241216	174700	158521400	9140	9140	9140	9140	0
134	20241216	174600	158521400	9140	9140	9140	9140	0
135	20241216	174500	158521400	9140	9140	9140	9140	0
136	20241216	174400	158521400	9140	9140	9140	9140	0
137	20241216	174300	158521400	9140	9140	9140	9140	0
138	20241216	174200	158521400	9140	9140	9140	9140	0
139	20241216	174100	158521400	9140	9140	9140	9140	0
140	20241216	174000	158521400	9140	9140	9140	9140	0
141	20241216	173900	158521400	9140	9140	9140	9140	0
142	20241216	173800	158521400	9140	9140	9140	9140	0
143	20241216	173700	158521400	9140	9140	9140	9140	0
144	20241216	173600	158521400	9140	9140	9140	9140	0
145	20241216	173500	158521400	9140	9140	9140	9140	0
146	20241216	173400	158521400	9140	9140	9140	9140	0
147	20241216	173300	158521400	9140	9140	9140	9140	0
148	20241216	173200	158521400	9140	9140	9140	9140	0
149	20241216	173100	158521400	9140	9140	9140	9140	0
150	20241216	173000	158521400	9140	9140	9140	9140	0
151	20241216	172900	158521400	9140	9140	9140	9140	0
152	20241216	172800	158521400	9140	9140	9140	9140	212
153	20241216	172700	158521400	9140	9140	9140	9140	0
154	20241216	172600	158521400	9140	9140	9140	9140	0
155	20241216	172500	158521400	9140	9140	9140	9140	0
156	20241216	172400	158521400	9140	9140	9140	9140	0
157	20241216	172300	158521400	9140	9140	9140	9140	0
158	20241216	172200	158521400	9140	9140	9140	9140	0
159	20241216	172100	158521400	9140	9140	9140	9140	0
160	20241216	172000	158521400	9140	9140	9140	9140	0
161	20241216	171900	158521400	9140	9140	9140	9140	0
162	20241216	171800	158521400	9140	9140	9140	9140	0
163	20241216	171700	158521400	9140	9140	9140	9140	0
164	20241216	171600	158521400	9140	9140	9140	9140	0
165	20241216	171500	158521400	9140	9140	9140	9140	0
166	20241216	171400	158521400	9140	9140	9140	9140	0
167	20241216	171300	158521400	9140	9140	9140	9140	0
168	20241216	171200	158521400	9140	9140	9140	9140	0
169	20241216	171100	158521400	9140	9140	9140	9140	0
170	20241216	171000	158521400	9140	9140	9140	9140	0
171	20241216	170900	158521400	9140	9140	9140	9140	0
172	20241216	170800	158521400	9140	9140	9140	9140	0
173	20241216	170700	158521400	9140	9140	9140	9140	0
174	20241216	170600	158521400	9140	9140	9140	9140	0
175	20241216	170500	158521400	9140	9140	9140	9140	0
176	20241216	170400	158521400	9140	9140	9140	9140	0
177	20241216	170300	158521400	9140	9140	9140	9140	0
178	20241216	170200	158521400	9140	9140	9140	9140	0
179	20241216	170100	158521400	9140	9140	9140	9140	0
180	20241216	170000	158521400	9140	9140	9140	9140	0
181	20241216	165900	158521400	9140	9140	9140	9140	0
182	20241216	165800	158521400	9140	9140	9140	9140	212
183	20241216	165700	158521400	9140	9140	9140	9140	0
184	20241216	165600	158521400	9140	9140	9140	9140	0
185	20241216	165500	158521400	9140	9140	9140	9140	0
186	20241216	165400	158521400	9140	9140	9140	9140	0
187	20241216	165300	158521400	9140	9140	9140	9140	0
188	20241216	165200	158521400	9140	9140	9140	9140	0
189	20241216	165100	158521400	9140	9140	9140	9140	0
190	20241216	165000	158521400	9140	9140	9140	9140	0
191	20241216	164900	158521400	9140	9140	9140	9140	0
192	20241216	164800	158521400	9140	9140	9140	9140	0
193	20241216	164700	158521400	9140	9140	9140	9140	0
194	20241216	164600	158521400	9140	9140	9140	9140	0
195	20241216	164500	158521400	9140	9140	9140	9140	0
196	20241216	164400	158521400	9140	9140	9140	9140	0
197	20241216	164300	158521400	9140	9140	9140	9140	0
198	20241216	164200	158521400	9140	9140	9140	9140	0
199	20241216	164100	158521400	9140	9140	9140	9140	0
200	20241216	164000	158521400	9140	9140	9140	9140	0
201	20241216	163900	158521400	9140	9140	9140	9140	0
202	20241216	163800	158521400	9140	9140	9140	9140	0
203	20241216	163700	158521400	9140	9140	9140	9140	0
204	20241216	163600	158521400	9140	9140	9140	9140	0
205	20241216	163500	158521400	9140	9140	9140	9140	0
206	20241216	163400	158521400	9140	9140	9140	9140	0
207	20241216	163300	158521400	9140	9140	9140	9140	0
208	20241216	163200	158521400	9140	9140	9140	9140	0
209	20241216	163100	158521400	9140	9140	9140	9140	0
210	20241216	163000	158521400	9140	9140	9140	9140	0
211	20241216	162900	158521400	9140	9140	9140	9140	0
212	20241216	162800	158521400	9140	9140	9140	9140	212
213	20241216	162700	158521400	9140	9140	9140	9140	0
214	20241216	162600	158521400	9140	9140	9140	9140	0
215	20241216	162500	158521400	9140	9140	9140	9140	0
216	20241216	162400	158521400	9140	9140	9140	9140	0
217	20241216	162300	158521400	9140	9140	9140	9140	0
218	20241216	162200	158521400	9140	9140	9140	9140	0
219	20241216	162100	158521400	9140	9140	9140	9140	0
220	20241216	162000	158521400	9140	9140	9140	9140	0
221	20241216	161900	158521400	9140	9140	9140	9140	0
222	20241216	161800	158521400	9140	9140	9140	9140	0
223	20241216	161700	158521400	9140	9140	9140	9140	0
224	20241216	161600	158521400	9140	9140	9140	9140	0
225	20241216	161500	158521400	9140	9140	9140	9140	0
226	20241216	161400	158521400	9140	9140	9140	9140	0
227	20241216	161300	158521400	9140	9140	9140	9140	0
228	20241216	161200	158521400	9140	9140	9140	9140	0
229	20241216	161100	158521400	9140	9140	9140	9140	0
230	20241216	161000	158521400	9140	9140	9140	9140	0
231	20241216	160900	158521400	9140	9140	9140	9140	0
232	20241216	160800	158521400	9140	9140	9140	9140	0
233	20241216	160700	158521400	9140	9140	9140	9140	0
234	20241216	160600	158521400	9140	9140	9140	9140	0
235	20241216	160500	158521400	9140	9140	9140	9140	0
236	20241216	160400	158521400	9140	9140	9140	9140	0
237	20241216	160300	158521400	9140	9140	9140	9140	0
238	20241216	160200	158521400	9140	9140	9140	9140	0
239	20241216	160100	158521400	9140	9140	9140	9140	0
240	20241216	160000	158521400	9140	9140	9140	9140	0
241	20241216	155900	158521400	9140	9140	9140	9140	0
242	20241216	155800	158521400	9140	9140	9140	9140	212
243	20241216	155700	158521400	9140	9140	9140	9140	0
244	20241216	155600	158521400	9140	9140	9140	9140	0
245	20241216	155500	158521400	9140	9140	9140	9140	0
246	20241216	155400	158521400	9140	9140	9140	9140	0
247	20241216	155300	158521400	9140	9140	9140	9140	0
248	20241216	155200	158521400	9140	9140	9140	9140	0
249	20241216	155100	158521400	9140	9140	9140	9140	0
250	20241216	155000	158521400	9140	9140	9140	9140	0
251	20241216	154900	158521400	9140	9140	9140	9140	0
252	20241216	154800	158521400	9140	9140	9140	9140	0
253	20241216	154700	158521400	9140	9140	9140	9140	0
254	20241216	154600	158521400	9140	9140	9140	9140	0
255	20241216	154500	158521400	9140	9140	9140	9140	0
256	20241216	154400	158521400	9140	9140	9140	9140	0
257	20241216	154300	158521400	9140	9140	9140	9140	0
258	20241216	154200	158521400	9140	9140	9140	9140	0
259	20241216	154100	158521400	9140	9140	9140	9140	0
260	20241216	154000	158521400	9140	9140	9140	9140	0
261	20241216	153900	158521400	9140	9140	9140	9140	0
262	20241216	153800	158521400	9140	9140	9140	9140	0
263	20241216	153700	158521400	9140	9140	9140	9140	0
264	20241216	153600	158521400	9140	9140	9140	9140	0
265	20241216	153500	158521400	9140	9140	9140	9140	0
266	20241216	153400	158521400	9140	9140	9140	9140	0
267	20241216	153300	158521400	9140	9140	9140	9140	0
268	20241216	153200	158521400	9140	9140	9140	9140	0
269	20241216	153100	158521400	9140	9140	9140	9140	0
270	20241216	153000	158521400	9140	9140	9140	9140	212
271	20241216	152900	156583720	9140	9140	9140	9140	0
272	20241216	152800	156583720	9140	9140	9140	9140	0
273	20241216	152700	156583720	9140	9140	9140	9140	0
274	20241216	152600	156583720	9140	9140	9140	9140	0
275	20241216	152500	156583720	9140	9140	9140	9140	0
276	20241216	152400	156583720	9140	9140	9140	9140	0
277	20241216	152300	156583720	9140	9140	9140	9140	0
278	20241216	152200	156583720	9140	9140	9140	9140	0
279	20241216	152100	156583720	9140	9140	9140	9140	0
280	20241216	152000	156583720	9140	9140	9140	9140	0
281	20241216	151900	156583720	9140	9130	9140	9130	109
282	20241216	151800	155588500	9130	9130	9130	9130	19
283	20241216	151700	155415030	9130	9130	9130	9130	26
284	20241216	151600	155177650	9130	9130	9130	9130	21
285	20241216	151500	154985920	9130	9130	9130	9130	0
286	20241216	151400	154985920	9130	9130	9130	9130	27
287	20241216	151300	154739410	9130	9130	9130	9130	23
288	20241216	151200	154529420	9130	9130	9130	9130	11
289	20241216	151100	154428990	9130	9130	9130	9130	48
290	20241216	151000	153990750	9130	9130	9130	9130	100
291	20241216	150900	153077750	9130	9130	9130	9130	3
292	20241216	150800	153050360	9130	9130	9130	9130	22
293	20241216	150700	152849500	9120	9130	9130	9120	30
294	20241216	150600	152575800	9130	9130	9130	9130	0
295	20241216	150500	152575800	9130	9130	9130	9130	0
296	20241216	150400	152575800	9130	9130	9130	9130	0
297	20241216	150300	152575800	9130	9130	9130	9130	0
298	20241216	150200	152575800	9130	9130	9130	9130	21
299	20241216	150100	152384070	9130	9130	9130	9130	0
300	20241216	150000	152384070	9130	9130	9130	9130	0
301	20241216	145900	152384070	9130	9130	9130	9130	0
302	20241216	145800	152384070	9130	9130	9130	9130	11
303	20241216	145700	152283640	9110	9110	9110	9110	0
304	20241216	145600	152283640	9110	9110	9110	9110	0
305	20241216	145500	152283640	9110	9110	9110	9110	1
306	20241216	145400	152274530	9140	9140	9140	9140	0
307	20241216	145300	152274530	9140	9140	9140	9140	0
308	20241216	145200	152274530	9140	9140	9140	9140	0
309	20241216	145100	152274530	9140	9140	9140	9140	8
310	20241216	145000	152201410	9120	9120	9120	9120	0
311	20241216	144900	152201410	9120	9120	9120	9120	22
312	20241216	144800	152000770	9120	9130	9130	9120	51
313	20241216	144700	151535640	9130	9130	9130	9130	11
314	20241216	144600	151435210	9130	9130	9130	9130	0
315	20241216	144500	151435210	9130	9130	9130	9130	0
316	20241216	144400	151435210	9130	9130	9130	9130	0
317	20241216	144300	151435210	9130	9130	9130	9130	0
318	20241216	144200	151435210	9130	9130	9130	9130	0
319	20241216	144100	151435210	9130	9130	9130	9130	0
320	20241216	144000	151435210	9130	9130	9130	9130	0
321	20241216	143900	151435210	9130	9130	9130	9130	0
322	20241216	143800	151435210	9130	9130	9130	9130	183
323	20241216	143700	149764420	9150	9150	9150	9150	1
324	20241216	143600	149755270	9130	9130	9130	9130	0
325	20241216	143500	149755270	9130	9130	9130	9130	0
326	20241216	143400	149755270	9130	9130	9130	9130	0
327	20241216	143300	149755270	9130	9130	9130	9130	0
328	20241216	143200	149755270	9130	9130	9130	9130	0
329	20241216	143100	149755270	9130	9130	9130	9130	30
330	20241216	143000	149481370	9130	9130	9130	9130	0
331	20241216	142900	149481370	9130	9130	9130	9130	0
332	20241216	142800	149481370	9130	9150	9150	9130	17
333	20241216	142700	149326140	9150	9150	9150	9150	0
334	20241216	142600	149326140	9150	9150	9150	9150	0
335	20241216	142500	149326140	9150	9150	9150	9150	50
336	20241216	142400	148868640	9130	9130	9130	9130	0
337	20241216	142300	148868640	9130	9130	9130	9130	0
338	20241216	142200	148868640	9130	9130	9130	9130	109
339	20241216	142100	147873470	9150	9150	9150	9150	0
340	20241216	142000	147873470	9150	9150	9150	9150	0
341	20241216	141900	147873470	9150	9150	9150	9150	0
342	20241216	141800	147873470	9150	9150	9150	9150	0
343	20241216	141700	147873470	9150	9150	9150	9150	0
344	20241216	141600	147873470	9150	9150	9150	9150	0
345	20241216	141500	147873470	9150	9150	9150	9150	0
346	20241216	141400	147873470	9150	9150	9150	9150	0
347	20241216	141300	147873470	9150	9150	9150	9150	15
348	20241216	141200	147736220	9140	9140	9140	9140	0
349	20241216	141100	147736220	9140	9140	9140	9140	0
350	20241216	141000	147736220	9140	9140	9140	9140	0
351	20241216	140900	147736220	9140	9140	9140	9140	0
352	20241216	140800	147736220	9140	9140	9140	9140	0
353	20241216	140700	147736220	9140	9140	9140	9140	0
354	20241216	140600	147736220	9140	9140	9140	9140	0
355	20241216	140500	147736220	9140	9140	9140	9140	0
356	20241216	140400	147736220	9140	9140	9140	9140	0
357	20241216	140300	147736220	9140	9140	9140	9140	0
358	20241216	140200	147736220	9140	9140	9140	9140	0
359	20241216	140100	147736220	9140	9140	9140	9140	0
360	20241216	140000	147736220	9140	9140	9140	9140	0
361	20241216	135900	147736220	9140	9140	9140	9140	9
362	20241216	135800	147653960	9150	9150	9150	9150	0
363	20241216	135700	147653960	9150	9150	9150	9150	14
364	20241216	135600	147525860	9150	9150	9150	9150	1
365	20241216	135500	147516710	9140	9140	9140	9140	0
366	20241216	135400	147516710	9140	9140	9140	9140	0
367	20241216	135300	147516710	9140	9140	9150	9140	9
368	20241216	135200	147434410	9150	9140	9160	9140	10
369	20241216	135100	147342980	9140	9140	9160	9130	67
370	20241216	135000	146730000	9130	9140	9150	9130	9
371	20241216	134900	146647760	9160	9170	9170	9130	7
372	20241216	134800	146583710	9170	9130	9170	9130	1275
373	20241216	134700	134918190	9130	9130	9140	9130	7
374	20241216	134600	134854260	9140	9130	9140	9130	7
375	20241216	134500	134790320	9140	9130	9140	9130	6
376	20241216	134400	134735520	9140	9130	9140	9130	10
377	20241216	134300	134644180	9140	9130	9140	9130	8
378	20241216	134200	134571100	9140	9140	9140	9130	9
379	20241216	134100	134488860	9130	9130	9130	9130	1
380	20241216	134000	134479730	9140	9130	9140	9130	4
381	20241216	133900	134443190	9140	9140	9140	9140	0
382	20241216	133800	134443190	9140	9140	9140	9140	0
383	20241216	133700	134443190	9140	9140	9140	9140	0
384	20241216	133600	134443190	9140	9130	9140	9130	31
385	20241216	133500	134159870	9100	9100	9100	9100	0
386	20241216	133400	134159870	9100	9100	9100	9100	0
387	20241216	133300	134159870	9100	9100	9100	9100	0
388	20241216	133200	134159870	9100	9100	9100	9100	0
389	20241216	133100	134159870	9100	9100	9100	9100	0
390	20241216	133000	134159870	9100	9100	9100	9100	0
391	20241216	132900	134159870	9100	9100	9100	9100	0
392	20241216	132800	134159870	9100	9100	9100	9100	0
393	20241216	132700	134159870	9100	9100	9100	9100	0
394	20241216	132600	134159870	9100	9100	9100	9100	0
395	20241216	132500	134159870	9100	9100	9100	9100	0
396	20241216	132400	134159870	9100	9100	9100	9100	0
397	20241216	132300	134159870	9100	9100	9100	9100	0
398	20241216	132200	134159870	9100	9100	9100	9100	0
399	20241216	132100	134159870	9100	9100	9100	9100	0
400	20241216	132000	134159870	9100	9100	9100	9100	0
401	20241216	131900	134159870	9100	9100	9100	9100	0
402	20241216	131800	134159870	9100	9140	9140	9100	101
403	20241216	131700	133239010	9120	9120	9120	9120	0
404	20241216	131600	133239010	9120	9120	9120	9120	0
405	20241216	131500	133239010	9120	9120	9120	9120	0
406	20241216	131400	133239010	9120	9120	9120	9120	0
407	20241216	131300	133239010	9120	9120	9120	9120	0
408	20241216	131200	133239010	9120	9120	9120	9120	15
409	20241216	131100	133102210	9130	9130	9130	9130	43
410	20241216	131000	132709620	9130	9140	9140	9130	63
411	20241216	130900	132134300	9150	9150	9150	9150	0
412	20241216	130800	132134300	9150	9140	9150	9140	2
413	20241216	130700	132116010	9140	9140	9140	9140	2
414	20241216	130600	132097730	9150	9150	9150	9150	0
415	20241216	130500	132097730	9150	9150	9150	9150	0
416	20241216	130400	132097730	9150	9150	9150	9150	0
417	20241216	130300	132097730	9150	9140	9150	9140	2
418	20241216	130200	132079440	9130	9130	9130	9130	30
419	20241216	130100	131805540	9130	9130	9130	9130	0
420	20241216	130000	131805540	9130	9130	9130	9130	0
421	20241216	125900	131805540	9130	9130	9130	9130	0
422	20241216	125800	131805540	9130	9130	9130	9130	5
423	20241216	125700	131759890	9150	9150	9150	9150	0
424	20241216	125600	131759890	9150	9140	9150	9140	26
425	20241216	125500	131522000	9130	9130	9130	9130	0
426	20241216	125400	131522000	9130	9130	9130	9130	0
427	20241216	125300	131522000	9130	9130	9130	9130	0
428	20241216	125200	131522000	9130	9130	9130	9130	4
429	20241216	125100	131485480	9130	9130	9130	9130	0
430	20241216	125000	131485480	9130	9130	9130	9130	5
431	20241216	124900	131439830	9130	9130	9130	9130	0
432	20241216	124800	131439830	9130	9130	9130	9130	0
433	20241216	124700	131439830	9130	9130	9130	9130	0
434	20241216	124600	131439830	9130	9130	9130	9130	0
435	20241216	124500	131439830	9130	9130	9130	9130	0
436	20241216	124400	131439830	9130	9130	9130	9130	0
437	20241216	124300	131439830	9130	9130	9130	9130	20
438	20241216	124200	131257230	9130	9130	9130	9130	0
439	20241216	124100	131257230	9130	9130	9130	9130	6
440	20241216	124000	131202450	9130	9130	9130	9130	3
441	20241216	123900	131175060	9150	9140	9150	9140	101
442	20241216	123800	130251910	9140	9140	9140	9140	5
443	20241216	123700	130206210	9140	9140	9140	9140	6
444	20241216	123600	130151370	9140	9140	9140	9140	0
445	20241216	123500	130151370	9140	9130	9140	9130	2
446	20241216	123400	130133100	9140	9140	9140	9140	0
447	20241216	123300	130133100	9140	9130	9140	9130	201
448	20241216	123200	128295970	9140	9140	9140	9140	0
449	20241216	123100	128295970	9140	9140	9140	9140	0
450	20241216	123000	128295970	9140	9140	9140	9140	0
451	20241216	122900	128295970	9140	9140	9140	9140	0
452	20241216	122800	128295970	9140	9140	9140	9140	0
453	20241216	122700	128295970	9140	9140	9140	9140	0
454	20241216	122600	128295970	9140	9140	9140	9140	0
455	20241216	122500	128295970	9140	9130	9140	9130	2
456	20241216	122400	128277700	9140	9140	9140	9140	11
457	20241216	122300	128177160	9130	9130	9130	9130	0
458	20241216	122200	128177160	9130	9130	9130	9130	159
459	20241216	122100	126725490	9130	9130	9130	9130	52
460	20241216	122000	126250730	9130	9130	9130	9130	30
461	20241216	121900	125976830	9130	9110	9130	9110	9
462	20241216	121800	125894740	9110	9110	9110	9110	17
463	20241216	121700	125739870	9120	9120	9120	9120	0
464	20241216	121600	125739870	9120	9120	9120	9120	3
465	20241216	121500	125712510	9110	9110	9110	9110	0
466	20241216	121400	125712510	9110	9120	9120	9110	39
467	20241216	121300	125357130	9130	9120	9130	9110	224
468	20241216	121200	123314360	9130	9120	9130	9120	12
469	20241216	121100	123204880	9110	9130	9130	9110	9
470	20241216	121000	123122810	9130	9130	9140	9130	12
471	20241216	120900	123013230	9140	9130	9140	9130	12
472	20241216	120800	122903610	9140	9130	9140	9120	9
473	20241216	120700	122821410	9130	9130	9130	9130	0
474	20241216	120600	122821410	9130	9130	9130	9130	0
475	20241216	120500	122821410	9130	9130	9130	9130	0
476	20241216	120400	122821410	9130	9130	9130	9130	0
477	20241216	120300	122821410	9130	9130	9130	9130	2
478	20241216	120200	122803150	9140	9140	9140	9140	0
479	20241216	120100	122803150	9140	9130	9140	9130	2
480	20241216	120000	122784880	9140	9140	9140	9140	0
481	20241216	115900	122784880	9140	9140	9140	9140	0
482	20241216	115800	122784880	9140	9130	9140	9130	42
483	20241216	115700	122401010	9140	9120	9140	9120	6
484	20241216	115600	122346230	9140	9140	9140	9140	0
485	20241216	115500	122346230	9140	9140	9140	9120	9
486	20241216	115400	122264040	9120	9130	9140	9120	19
487	20241216	115300	122090520	9140	9130	9140	9130	33
488	20241216	115200	121788920	9140	9120	9140	9120	2
489	20241216	115100	121770660	9120	9120	9120	9120	0
490	20241216	115000	121770660	9120	9120	9120	9120	19
491	20241216	114900	121597380	9120	9130	9140	9120	13
492	20241216	114800	121478760	9140	9130	9140	9130	5
493	20241216	114700	121433080	9140	9130	9140	9120	12
494	20241216	114600	121323520	9150	9150	9150	9150	0
495	20241216	114500	121323520	9150	9150	9150	9150	0
496	20241216	114400	121323520	9150	9150	9150	9150	0
497	20241216	114300	121323520	9150	9150	9150	9150	0
498	20241216	114200	121323520	9150	9150	9150	9150	0
499	20241216	114100	121323520	9150	9120	9150	9120	6
500	20241216	114000	121268710	9150	9120	9150	9120	8
501	20241216	113900	121195610	9140	9140	9140	9140	0
502	20241216	113800	121195610	9140	9140	9140	9140	0
503	20241216	113700	121195610	9140	9120	9140	9110	15
504	20241216	113600	121058710	9130	9130	9130	9130	0
505	20241216	113500	121058710	9130	9130	9130	9130	0
506	20241216	113400	121058710	9130	9110	9130	9110	60
507	20241216	113300	120512090	9110	9110	9110	9110	1
508	20241216	113200	120502980	9100	9100	9100	9100	0
509	20241216	113100	120502980	9100	9100	9100	9100	1
510	20241216	113000	120493880	9110	9100	9110	9100	13
511	20241216	112900	120375510	9100	9100	9100	9100	0
512	20241216	112800	120375510	9100	9100	9100	9100	0
513	20241216	112700	120375510	9100	9100	9100	9100	0
514	20241216	112600	120375510	9100	9100	9100	9100	21
515	20241216	112500	120184410	9110	9110	9110	9110	0
516	20241216	112400	120184410	9110	9110	9110	9110	0
517	20241216	112300	120184410	9110	9110	9110	9110	0
518	20241216	112200	120184410	9110	9110	9110	9110	0
519	20241216	112100	120184410	9110	9100	9110	9100	100
520	20241216	112000	119274400	9070	9070	9070	9070	0
521	20241216	111900	119274400	9070	9090	9090	9070	100
522	20241216	111800	118367300	9120	9110	9120	9080	401
523	20241216	111700	114725200	9110	9110	9110	9110	0
524	20241216	111600	114725200	9110	9120	9120	9110	42
525	20241216	111500	114342520	9120	9120	9120	9120	0
526	20241216	111400	114342520	9120	9120	9120	9120	17
527	20241216	111300	114187480	9120	9120	9120	9120	0
528	20241216	111200	114187480	9120	9120	9120	9120	0
529	20241216	111100	114187480	9120	9120	9120	9120	0
530	20241216	111000	114187480	9120	9120	9120	9120	0
531	20241216	110900	114187480	9120	9120	9120	9120	0
532	20241216	110800	114187480	9120	9120	9120	9120	0
533	20241216	110700	114187480	9120	9120	9120	9120	0
534	20241216	110600	114187480	9120	9120	9120	9120	0
535	20241216	110500	114187480	9120	9120	9120	9120	0
536	20241216	110400	114187480	9120	9120	9120	9120	10
537	20241216	110300	114096280	9140	9110	9140	9110	30
538	20241216	110200	113822950	9110	9110	9110	9110	0
539	20241216	110100	113822950	9110	9110	9110	9110	117
540	20241216	110000	112757080	9110	9110	9110	9110	0
541	20241216	105900	112757080	9110	9110	9110	9110	0
542	20241216	105800	112757080	9110	9110	9110	9110	0
543	20241216	105700	112757080	9110	9110	9110	9110	0
544	20241216	105600	112757080	9110	9110	9110	9110	0
545	20241216	105500	112757080	9110	9110	9110	9110	1
546	20241216	105400	112747970	9150	9110	9150	9110	37
547	20241216	105300	112410860	9080	9080	9080	9080	0
548	20241216	105200	112410860	9080	9080	9080	9080	0
549	20241216	105100	112410860	9080	9090	9100	9080	414
550	20241216	105000	108646220	9100	9110	9110	9080	1186
551	20241216	104900	97860490	9120	9120	9120	9120	0
552	20241216	104800	97860490	9120	9130	9130	9120	190
553	20241216	104700	96127340	9150	9150	9150	9150	0
554	20241216	104600	96127340	9150	9140	9150	9140	56
555	20241216	104500	95615340	9150	9150	9150	9150	0
556	20241216	104400	95615340	9150	9150	9150	9150	0
557	20241216	104300	95615340	9150	9150	9150	9150	0
558	20241216	104200	95615340	9150	9150	9150	9150	1
559	20241216	104100	95606190	9130	9130	9130	9130	33
560	20241216	104000	95304900	9140	9140	9140	9140	0
561	20241216	103900	95304900	9140	9140	9140	9140	0
562	20241216	103800	95304900	9140	9140	9140	9140	0
563	20241216	103700	95304900	9140	9140	9140	9140	0
564	20241216	103600	95304900	9140	9120	9140	9120	48
565	20241216	103500	94867120	9120	9120	9120	9120	150
566	20241216	103400	93499120	9120	9120	9120	9120	1
567	20241216	103300	93490000	9110	9110	9110	9110	0
568	20241216	103200	93490000	9110	9110	9110	9110	0
569	20241216	103100	93490000	9110	9110	9110	9110	0
570	20241216	103000	93490000	9110	9110	9110	9110	0
571	20241216	102900	93490000	9110	9110	9110	9110	5
572	20241216	102800	93444450	9110	9110	9110	9110	0
573	20241216	102700	93444450	9110	9110	9110	9110	0
574	20241216	102600	93444450	9110	9110	9110	9110	0
575	20241216	102500	93444450	9110	9110	9110	9110	31
576	20241216	102400	93162040	9110	9110	9110	9110	3
577	20241216	102300	93134710	9140	9110	9140	9110	51
578	20241216	102200	92670050	9110	9110	9110	9110	12
579	20241216	102100	92560730	9130	9100	9130	9100	70
580	20241216	102000	91923700	9100	9100	9100	9100	0
581	20241216	101900	91923700	9100	9100	9100	9100	12
582	20241216	101800	91814500	9110	9110	9110	9110	157
583	20241216	101700	90384230	9140	9090	9140	9090	283
584	20241216	101600	87807260	9100	9100	9100	9100	0
585	20241216	101500	87807260	9100	9100	9100	9100	64
586	20241216	101400	87224860	9110	9100	9110	9100	48
587	20241216	101300	86788050	9110	9110	9110	9110	0
588	20241216	101200	86788050	9110	9100	9120	9100	534
589	20241216	101100	81928280	9110	9110	9120	9100	218
590	20241216	101000	79943390	9120	9150	9150	9120	3
591	20241216	100900	79915990	9130	9130	9160	9120	102
592	20241216	100800	78985080	9160	9130	9160	9130	84
593	20241216	100700	78218130	9130	9130	9130	9130	84
594	20241216	100600	77451210	9130	9130	9130	9130	0
595	20241216	100500	77451210	9130	9130	9130	9130	37
596	20241216	100400	77113400	9130	9110	9130	9110	38
597	20241216	100300	76767200	9110	9110	9120	9110	103
598	20241216	100200	75828510	9100	9110	9110	9100	189
599	20241216	100100	74108600	9100	9100	9100	9100	0
600	20241216	100000	74108600	9100	9120	9120	9100	20
601	20241216	095900	73926430	9130	9130	9130	9130	0
602	20241216	095800	73926430	9130	9120	9130	9120	251
603	20241216	095700	71637300	9120	9160	9160	9110	125
604	20241216	095600	70497630	9110	9110	9160	9110	60
605	20241216	095500	69950410	9110	9110	9110	9110	10
606	20241216	095400	69859310	9110	9110	9110	9110	0
607	20241216	095300	69859310	9110	9110	9110	9110	0
608	20241216	095200	69859310	9110	9120	9120	9100	704
609	20241216	095100	63452330	9140	9130	9140	9130	32
610	20241216	095000	63160160	9140	9140	9140	9140	0
611	20241216	094900	63160160	9140	9140	9140	9140	201
612	20241216	094800	61323020	9140	9150	9150	9140	150
613	20241216	094700	59952000	9160	9160	9160	9160	0
614	20241216	094600	59952000	9160	9160	9160	9160	11
615	20241216	094500	59851240	9160	9150	9170	9150	109
616	20241216	094400	58853090	9150	9150	9150	9150	0
617	20241216	094300	58853090	9150	9150	9150	9150	1
618	20241216	094200	58843940	9160	9150	9160	9150	69
619	20241216	094100	58212580	9150	9150	9150	9150	41
620	20241216	094000	57837430	9160	9140	9160	9140	112
621	20241216	093900	56813600	9150	9150	9150	9150	144
622	20241216	093800	55496000	9160	9160	9160	9160	0
623	20241216	093700	55496000	9160	9140	9160	9140	2
624	20241216	093600	55477700	9160	9140	9160	9140	2
625	20241216	093500	55459400	9160	9120	9160	9120	138
626	20241216	093400	54195400	9140	9130	9140	9120	406
627	20241216	093300	50491560	9150	9150	9150	9150	0
628	20241216	093200	50491560	9150	9160	9170	9150	146
629	20241216	093100	49154570	9170	9170	9170	9170	0
630	20241216	093000	49154570	9170	9170	9170	9170	0
631	20241216	092900	49154570	9170	9160	9170	9160	15
632	20241216	092800	49017160	9160	9160	9160	9160	0
633	20241216	092700	49017160	9160	9160	9160	9160	15
634	20241216	092600	48879760	9160	9160	9160	9160	0
635	20241216	092500	48879760	9160	9160	9160	9160	0
636	20241216	092400	48879760	9160	9160	9160	9160	0
637	20241216	092300	48879760	9160	9160	9160	9150	68
638	20241216	092200	48256930	9160	9160	9160	9160	0
639	20241216	092100	48256930	9160	9150	9160	9150	67
640	20241216	092000	47643870	9170	9090	9170	9090	322
641	20241216	091900	44700630	9080	9120	9120	9080	1472
642	20241216	091800	31324990	9110	9110	9110	9110	1
643	20241216	091700	31315880	9110	9110	9110	9110	2
644	20241216	091600	31297660	9110	9110	9110	9100	220
645	20241216	091500	29294830	9120	9130	9130	9120	543
646	20241216	091400	24340410	9130	9120	9170	9120	130
647	20241216	091300	23154480	9120	9160	9160	9120	705
648	20241216	091200	16701150	9170	9170	9170	9170	18
649	20241216	091100	16536090	9210	9190	9210	9190	26
650	20241216	091000	16296670	9190	9200	9200	9160	678
651	20241216	090900	10075250	9160	9150	9180	9150	383
652	20241216	090800	6561480	9140	9110	9140	9110	204
653	20241216	090700	4697960	9130	9130	9130	9130	0
654	20241216	090600	4697960	9130	9130	9130	9130	0
655	20241216	090500	4697960	9130	9100	9130	9100	128
656	20241216	090400	3530410	9100	9100	9100	9100	35
657	20241216	090300	3211910	9100	9130	9140	9100	105
658	20241216	090200	2253300	9130	9110	9130	9110	200
659	20241216	090100	428700	9070	9070	9070	9070	1
660	20241216	090000	419630	9140	9140	9140	9140	37