KissMeData/092070/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	200400	127199170	9030	9030	9030	9030	85
3	20241217	200300	127199170	9030	9030	9030	9030	0
4	20241217	200200	127199170	9030	9030	9030	9030	0
5	20241217	200100	127199170	9030	9030	9030	9030	0
6	20241217	200000	127199170	9030	9030	9030	9030	0
7	20241217	195900	127199170	9030	9030	9030	9030	0
8	20241217	195800	127199170	9030	9030	9030	9030	0
9	20241217	195700	127199170	9030	9030	9030	9030	0
10	20241217	195600	127199170	9030	9030	9030	9030	0
11	20241217	195500	127199170	9030	9030	9030	9030	0
12	20241217	195400	127199170	9030	9030	9030	9030	0
13	20241217	195300	127199170	9030	9030	9030	9030	0
14	20241217	195200	127199170	9030	9030	9030	9030	0
15	20241217	195100	127199170	9030	9030	9030	9030	0
16	20241217	195000	127199170	9030	9030	9030	9030	0
17	20241217	194900	127199170	9030	9030	9030	9030	0
18	20241217	194800	127199170	9030	9030	9030	9030	0
19	20241217	194700	127199170	9030	9030	9030	9030	0
20	20241217	194600	127199170	9030	9030	9030	9030	0
21	20241217	194500	127199170	9030	9030	9030	9030	0
22	20241217	194400	127199170	9030	9030	9030	9030	0
23	20241217	194300	127199170	9030	9030	9030	9030	0
24	20241217	194200	127199170	9030	9030	9030	9030	0
25	20241217	194100	127199170	9030	9030	9030	9030	0
26	20241217	194000	127199170	9030	9030	9030	9030	0
27	20241217	193900	127199170	9030	9030	9030	9030	0
28	20241217	193800	127199170	9030	9030	9030	9030	0
29	20241217	193700	127199170	9030	9030	9030	9030	0
30	20241217	193600	127199170	9030	9030	9030	9030	0
31	20241217	193500	127199170	9030	9030	9030	9030	0
32	20241217	193400	127199170	9030	9030	9030	9030	85
33	20241217	193300	127199170	9030	9030	9030	9030	0
34	20241217	193200	127199170	9030	9030	9030	9030	0
35	20241217	193100	127199170	9030	9030	9030	9030	0
36	20241217	193000	127199170	9030	9030	9030	9030	0
37	20241217	192900	127199170	9030	9030	9030	9030	0
38	20241217	192800	127199170	9030	9030	9030	9030	0
39	20241217	192700	127199170	9030	9030	9030	9030	0
40	20241217	192600	127199170	9030	9030	9030	9030	0
41	20241217	192500	127199170	9030	9030	9030	9030	0
42	20241217	192400	127199170	9030	9030	9030	9030	0
43	20241217	192300	127199170	9030	9030	9030	9030	0
44	20241217	192200	127199170	9030	9030	9030	9030	0
45	20241217	192100	127199170	9030	9030	9030	9030	0
46	20241217	192000	127199170	9030	9030	9030	9030	0
47	20241217	191900	127199170	9030	9030	9030	9030	0
48	20241217	191800	127199170	9030	9030	9030	9030	0
49	20241217	191700	127199170	9030	9030	9030	9030	0
50	20241217	191600	127199170	9030	9030	9030	9030	0
51	20241217	191500	127199170	9030	9030	9030	9030	0
52	20241217	191400	127199170	9030	9030	9030	9030	0
53	20241217	191300	127199170	9030	9030	9030	9030	0
54	20241217	191200	127199170	9030	9030	9030	9030	0
55	20241217	191100	127199170	9030	9030	9030	9030	0
56	20241217	191000	127199170	9030	9030	9030	9030	0
57	20241217	190900	127199170	9030	9030	9030	9030	0
58	20241217	190800	127199170	9030	9030	9030	9030	0
59	20241217	190700	127199170	9030	9030	9030	9030	0
60	20241217	190600	127199170	9030	9030	9030	9030	0
61	20241217	190500	127199170	9030	9030	9030	9030	0
62	20241217	190400	127199170	9030	9030	9030	9030	85
63	20241217	190300	127199170	9030	9030	9030	9030	0
64	20241217	190200	127199170	9030	9030	9030	9030	0
65	20241217	190100	127199170	9030	9030	9030	9030	0
66	20241217	190000	127199170	9030	9030	9030	9030	0
67	20241217	185900	127199170	9030	9030	9030	9030	0
68	20241217	185800	127199170	9030	9030	9030	9030	0
69	20241217	185700	127199170	9030	9030	9030	9030	0
70	20241217	185600	127199170	9030	9030	9030	9030	0
71	20241217	185500	127199170	9030	9030	9030	9030	0
72	20241217	185400	127199170	9030	9030	9030	9030	0
73	20241217	185300	127199170	9030	9030	9030	9030	0
74	20241217	185200	127199170	9030	9030	9030	9030	0
75	20241217	185100	127199170	9030	9030	9030	9030	0
76	20241217	185000	127199170	9030	9030	9030	9030	0
77	20241217	184900	127199170	9030	9030	9030	9030	0
78	20241217	184800	127199170	9030	9030	9030	9030	0
79	20241217	184700	127199170	9030	9030	9030	9030	0
80	20241217	184600	127199170	9030	9030	9030	9030	0
81	20241217	184500	127199170	9030	9030	9030	9030	0
82	20241217	184400	127199170	9030	9030	9030	9030	0
83	20241217	184300	127199170	9030	9030	9030	9030	0
84	20241217	184200	127199170	9030	9030	9030	9030	0
85	20241217	184100	127199170	9030	9030	9030	9030	0
86	20241217	184000	127199170	9030	9030	9030	9030	0
87	20241217	183900	127199170	9030	9030	9030	9030	0
88	20241217	183800	127199170	9030	9030	9030	9030	0
89	20241217	183700	127199170	9030	9030	9030	9030	0
90	20241217	183600	127199170	9030	9030	9030	9030	0
91	20241217	183500	127199170	9030	9030	9030	9030	0
92	20241217	183400	127199170	9030	9030	9030	9030	85
93	20241217	183300	127199170	9030	9030	9030	9030	0
94	20241217	183200	127199170	9030	9030	9030	9030	0
95	20241217	183100	127199170	9030	9030	9030	9030	0
96	20241217	183000	127199170	9030	9030	9030	9030	0
97	20241217	182900	127199170	9030	9030	9030	9030	0
98	20241217	182800	127199170	9030	9030	9030	9030	0
99	20241217	182700	127199170	9030	9030	9030	9030	0
100	20241217	182600	127199170	9030	9030	9030	9030	0
101	20241217	182500	127199170	9030	9030	9030	9030	0
102	20241217	182400	127199170	9030	9030	9030	9030	0
103	20241217	182300	127199170	9030	9030	9030	9030	0
104	20241217	182200	127199170	9030	9030	9030	9030	0
105	20241217	182100	127199170	9030	9030	9030	9030	0
106	20241217	182000	127199170	9030	9030	9030	9030	0
107	20241217	181900	127199170	9030	9030	9030	9030	0
108	20241217	181800	127199170	9030	9030	9030	9030	0
109	20241217	181700	127199170	9030	9030	9030	9030	0
110	20241217	181600	127199170	9030	9030	9030	9030	0
111	20241217	181500	127199170	9030	9030	9030	9030	0
112	20241217	181400	127199170	9030	9030	9030	9030	0
113	20241217	181300	127199170	9030	9030	9030	9030	0
114	20241217	181200	127199170	9030	9030	9030	9030	0
115	20241217	181100	127199170	9030	9030	9030	9030	0
116	20241217	181000	127199170	9030	9030	9030	9030	0
117	20241217	180900	127199170	9030	9030	9030	9030	0
118	20241217	180800	127199170	9030	9030	9030	9030	0
119	20241217	180700	127199170	9030	9030	9030	9030	0
120	20241217	180600	127199170	9030	9030	9030	9030	0
121	20241217	180500	127199170	9030	9030	9030	9030	0
122	20241217	180400	127199170	9030	9030	9030	9030	85
123	20241217	180300	127199170	9030	9030	9030	9030	0
124	20241217	180200	127199170	9030	9030	9030	9030	0
125	20241217	180100	127199170	9030	9030	9030	9030	0
126	20241217	180000	127199170	9030	9030	9030	9030	0
127	20241217	175900	127199170	9030	9030	9030	9030	0
128	20241217	175800	127199170	9030	9030	9030	9030	0
129	20241217	175700	127199170	9030	9030	9030	9030	0
130	20241217	175600	127199170	9030	9030	9030	9030	0
131	20241217	175500	127199170	9030	9030	9030	9030	0
132	20241217	175400	127199170	9030	9030	9030	9030	0
133	20241217	175300	127199170	9030	9030	9030	9030	0
134	20241217	175200	127199170	9030	9030	9030	9030	0
135	20241217	175100	127199170	9030	9030	9030	9030	0
136	20241217	175000	127199170	9030	9030	9030	9030	0
137	20241217	174900	127199170	9030	9030	9030	9030	0
138	20241217	174800	127199170	9030	9030	9030	9030	0
139	20241217	174700	127199170	9030	9030	9030	9030	0
140	20241217	174600	127199170	9030	9030	9030	9030	0
141	20241217	174500	127199170	9030	9030	9030	9030	0
142	20241217	174400	127199170	9030	9030	9030	9030	0
143	20241217	174300	127199170	9030	9030	9030	9030	0
144	20241217	174200	127199170	9030	9030	9030	9030	0
145	20241217	174100	127199170	9030	9030	9030	9030	0
146	20241217	174000	127199170	9030	9030	9030	9030	0
147	20241217	173900	127199170	9030	9030	9030	9030	0
148	20241217	173800	127199170	9030	9030	9030	9030	0
149	20241217	173700	127199170	9030	9030	9030	9030	0
150	20241217	173600	127199170	9030	9030	9030	9030	0
151	20241217	173500	127199170	9030	9030	9030	9030	0
152	20241217	173400	127199170	9030	9030	9030	9030	85
153	20241217	173300	127199170	9030	9030	9030	9030	0
154	20241217	173200	127199170	9030	9030	9030	9030	0
155	20241217	173100	127199170	9030	9030	9030	9030	0
156	20241217	173000	127199170	9030	9030	9030	9030	0
157	20241217	172900	127199170	9030	9030	9030	9030	0
158	20241217	172800	127199170	9030	9030	9030	9030	0
159	20241217	172700	127199170	9030	9030	9030	9030	0
160	20241217	172600	127199170	9030	9030	9030	9030	0
161	20241217	172500	127199170	9030	9030	9030	9030	0
162	20241217	172400	127199170	9030	9030	9030	9030	0
163	20241217	172300	127199170	9030	9030	9030	9030	0
164	20241217	172200	127199170	9030	9030	9030	9030	0
165	20241217	172100	127199170	9030	9030	9030	9030	0
166	20241217	172000	127199170	9030	9030	9030	9030	0
167	20241217	171900	127199170	9030	9030	9030	9030	0
168	20241217	171800	127199170	9030	9030	9030	9030	0
169	20241217	171700	127199170	9030	9030	9030	9030	0
170	20241217	171600	127199170	9030	9030	9030	9030	0
171	20241217	171500	127199170	9030	9030	9030	9030	0
172	20241217	171400	127199170	9030	9030	9030	9030	0
173	20241217	171300	127199170	9030	9030	9030	9030	0
174	20241217	171200	127199170	9030	9030	9030	9030	0
175	20241217	171100	127199170	9030	9030	9030	9030	0
176	20241217	171000	127199170	9030	9030	9030	9030	0
177	20241217	170900	127199170	9030	9030	9030	9030	0
178	20241217	170800	127199170	9030	9030	9030	9030	0
179	20241217	170700	127199170	9030	9030	9030	9030	0
180	20241217	170600	127199170	9030	9030	9030	9030	0
181	20241217	170500	127199170	9030	9030	9030	9030	0
182	20241217	170400	127199170	9030	9030	9030	9030	85
183	20241217	170300	127199170	9030	9030	9030	9030	0
184	20241217	170200	127199170	9030	9030	9030	9030	0
185	20241217	170100	127199170	9030	9030	9030	9030	0
186	20241217	170000	127199170	9030	9030	9030	9030	0
187	20241217	165900	127199170	9030	9030	9030	9030	0
188	20241217	165800	127199170	9030	9030	9030	9030	0
189	20241217	165700	127199170	9030	9030	9030	9030	0
190	20241217	165600	127199170	9030	9030	9030	9030	0
191	20241217	165500	127199170	9030	9030	9030	9030	0
192	20241217	165400	127199170	9030	9030	9030	9030	0
193	20241217	165300	127199170	9030	9030	9030	9030	0
194	20241217	165200	127199170	9030	9030	9030	9030	0
195	20241217	165100	127199170	9030	9030	9030	9030	0
196	20241217	165000	127199170	9030	9030	9030	9030	0
197	20241217	164900	127199170	9030	9030	9030	9030	0
198	20241217	164800	127199170	9030	9030	9030	9030	0
199	20241217	164700	127199170	9030	9030	9030	9030	0
200	20241217	164600	127199170	9030	9030	9030	9030	0
201	20241217	164500	127199170	9030	9030	9030	9030	0
202	20241217	164400	127199170	9030	9030	9030	9030	0
203	20241217	164300	127199170	9030	9030	9030	9030	0
204	20241217	164200	127199170	9030	9030	9030	9030	0
205	20241217	164100	127199170	9030	9030	9030	9030	0
206	20241217	164000	127199170	9030	9030	9030	9030	0
207	20241217	163900	127199170	9030	9030	9030	9030	0
208	20241217	163800	127199170	9030	9030	9030	9030	0
209	20241217	163700	127199170	9030	9030	9030	9030	0
210	20241217	163600	127199170	9030	9030	9030	9030	0
211	20241217	163500	127199170	9030	9030	9030	9030	0
212	20241217	163400	127199170	9030	9030	9030	9030	85
213	20241217	163300	127199170	9030	9030	9030	9030	0
214	20241217	163200	127199170	9030	9030	9030	9030	0
215	20241217	163100	127199170	9030	9030	9030	9030	0
216	20241217	163000	127199170	9030	9030	9030	9030	0
217	20241217	162900	127199170	9030	9030	9030	9030	0
218	20241217	162800	127199170	9030	9030	9030	9030	0
219	20241217	162700	127199170	9030	9030	9030	9030	0
220	20241217	162600	127199170	9030	9030	9030	9030	0
221	20241217	162500	127199170	9030	9030	9030	9030	0
222	20241217	162400	127199170	9030	9030	9030	9030	0
223	20241217	162300	127199170	9030	9030	9030	9030	0
224	20241217	162200	127199170	9030	9030	9030	9030	0
225	20241217	162100	127199170	9030	9030	9030	9030	0
226	20241217	162000	127199170	9030	9030	9030	9030	0
227	20241217	161900	127199170	9030	9030	9030	9030	0
228	20241217	161800	127199170	9030	9030	9030	9030	0
229	20241217	161700	127199170	9030	9030	9030	9030	0
230	20241217	161600	127199170	9030	9030	9030	9030	0
231	20241217	161500	127199170	9030	9030	9030	9030	0
232	20241217	161400	127199170	9030	9030	9030	9030	0
233	20241217	161300	127199170	9030	9030	9030	9030	0
234	20241217	161200	127199170	9030	9030	9030	9030	0
235	20241217	161100	127199170	9030	9030	9030	9030	0
236	20241217	161000	127199170	9030	9030	9030	9030	0
237	20241217	160900	127199170	9030	9030	9030	9030	0
238	20241217	160800	127199170	9030	9030	9030	9030	0
239	20241217	160700	127199170	9030	9030	9030	9030	0
240	20241217	160600	127199170	9030	9030	9030	9030	0
241	20241217	160500	127199170	9030	9030	9030	9030	0
242	20241217	160400	127199170	9030	9030	9030	9030	85
243	20241217	160300	127199170	9030	9030	9030	9030	0
244	20241217	160200	127199170	9030	9030	9030	9030	0
245	20241217	160100	127199170	9030	9030	9030	9030	0
246	20241217	160000	127199170	9030	9030	9030	9030	0
247	20241217	155900	127199170	9030	9030	9030	9030	0
248	20241217	155800	127199170	9030	9030	9030	9030	0
249	20241217	155700	127199170	9030	9030	9030	9030	0
250	20241217	155600	127199170	9030	9030	9030	9030	0
251	20241217	155500	127199170	9030	9030	9030	9030	0
252	20241217	155400	127199170	9030	9030	9030	9030	0
253	20241217	155300	127199170	9030	9030	9030	9030	0
254	20241217	155200	127199170	9030	9030	9030	9030	0
255	20241217	155100	127199170	9030	9030	9030	9030	0
256	20241217	155000	127199170	9030	9030	9030	9030	0
257	20241217	154900	127199170	9030	9030	9030	9030	0
258	20241217	154800	127199170	9030	9030	9030	9030	0
259	20241217	154700	127199170	9030	9030	9030	9030	0
260	20241217	154600	127199170	9030	9030	9030	9030	0
261	20241217	154500	127199170	9030	9030	9030	9030	0
262	20241217	154400	127199170	9030	9030	9030	9030	0
263	20241217	154300	127199170	9030	9030	9030	9030	0
264	20241217	154200	127199170	9030	9030	9030	9030	0
265	20241217	154100	127199170	9030	9030	9030	9030	0
266	20241217	154000	127199170	9030	9030	9030	9030	0
267	20241217	153900	127199170	9030	9030	9030	9030	0
268	20241217	153800	127199170	9030	9030	9030	9030	0
269	20241217	153700	127199170	9030	9030	9030	9030	0
270	20241217	153600	127199170	9030	9030	9030	9030	0
271	20241217	153500	127199170	9030	9030	9030	9030	0
272	20241217	153400	127199170	9030	9030	9030	9030	85
273	20241217	153300	127199170	9030	9030	9030	9030	0
274	20241217	153200	127199170	9030	9030	9030	9030	0
275	20241217	153100	127199170	9030	9030	9030	9030	0
276	20241217	153000	127199170	9030	9030	9030	9030	85
277	20241217	152900	126431620	9030	9030	9030	9030	0
278	20241217	152800	126431620	9030	9030	9030	9030	0
279	20241217	152700	126431620	9030	9030	9030	9030	0
280	20241217	152600	126431620	9030	9030	9030	9030	0
281	20241217	152500	126431620	9030	9030	9030	9030	0
282	20241217	152400	126431620	9030	9030	9030	9030	0
283	20241217	152300	126431620	9030	9030	9030	9030	0
284	20241217	152200	126431620	9030	9030	9030	9030	0
285	20241217	152100	126431620	9030	9030	9030	9030	0
286	20241217	152000	126431620	9030	9030	9030	9030	0
287	20241217	151900	126431620	9030	9030	9030	9030	1
288	20241217	151800	126422590	9010	9010	9010	9010	1
289	20241217	151700	126413580	9030	9020	9030	9020	15
290	20241217	151600	126278230	9030	9020	9030	9020	13
291	20241217	151500	126160870	9030	9020	9030	9020	24
292	20241217	151400	125944260	9030	9030	9030	9030	12
293	20241217	151300	125835900	9030	9030	9030	9030	10
294	20241217	151200	125745600	9020	9020	9020	9020	10
295	20241217	151100	125655400	9020	9020	9020	9020	3
296	20241217	151000	125628340	9020	9020	9020	9020	10
297	20241217	150900	125538140	9020	9030	9030	9020	11
298	20241217	150800	125438830	9030	9020	9030	9020	15
299	20241217	150700	125303480	9020	9030	9030	9020	13
300	20241217	150600	125186100	9030	9030	9030	9030	3
301	20241217	150500	125159010	9030	9030	9030	9030	10
302	20241217	150400	125068710	9030	9030	9030	9030	12
303	20241217	150300	124960350	9020	9030	9030	9020	11
304	20241217	150200	124861030	9020	9030	9030	9020	20
305	20241217	150100	124680530	9030	9030	9030	9030	2
306	20241217	150000	124662470	9030	9030	9030	9030	10
307	20241217	145900	124572170	9030	9030	9030	9030	1
308	20241217	145800	124563140	9030	9010	9030	9010	12
309	20241217	145700	124454880	9020	9020	9020	9020	20
310	20241217	145600	124274480	9000	9000	9000	9000	0
311	20241217	145500	124274480	9000	9000	9000	9000	10
312	20241217	145400	124184480	9010	9020	9020	9010	10
313	20241217	145300	124094290	9010	9010	9010	9010	0
314	20241217	145200	124094290	9010	9030	9030	9010	51
315	20241217	145100	123634560	9010	9010	9010	9010	0
316	20241217	145000	123634560	9010	9010	9010	9010	1
317	20241217	144900	123625550	9010	9040	9040	9010	22
318	20241217	144800	123427210	9010	9010	9010	9010	10
319	20241217	144700	123337110	9040	9040	9040	9040	1
320	20241217	144600	123328070	9040	9040	9040	9040	0
321	20241217	144500	123328070	9040	9020	9040	9020	8
322	20241217	144400	123255770	9020	9030	9030	9020	13
323	20241217	144300	123138410	9030	9030	9030	9030	10
324	20241217	144200	123048110	9020	9020	9020	9020	257
325	20241217	144100	120729970	9010	9010	9010	9010	0
326	20241217	144000	120729970	9010	9010	9010	9010	10
327	20241217	143900	120639870	8970	8970	8970	8970	0
328	20241217	143800	120639870	8970	8970	8970	8970	1
329	20241217	143700	120630900	8960	8960	8960	8960	0
330	20241217	143600	120630900	8960	8990	8990	8960	109
331	20241217	143500	119653520	8980	8980	8980	8980	0
332	20241217	143400	119653520	8980	8980	8980	8980	13
333	20241217	143300	119536780	8980	8980	8980	8980	177
334	20241217	143200	117947320	8980	8980	8980	8980	1
335	20241217	143100	117938340	8970	8970	8970	8970	0
336	20241217	143000	117938340	8970	8970	8970	8970	115
337	20241217	142900	116906790	8980	8980	8980	8980	12
338	20241217	142800	116799030	8980	8980	8980	8980	12
339	20241217	142700	116691270	8980	8980	8980	8980	10
340	20241217	142600	116601470	8980	8980	8980	8980	3
341	20241217	142500	116574530	8980	8970	8980	8970	11
342	20241217	142400	116475760	8980	8980	8980	8980	12
343	20241217	142300	116368000	8980	8980	8980	8980	12
344	20241217	142200	116260240	8980	8980	8980	8980	10
345	20241217	142100	116170440	8980	8980	8980	8980	4
346	20241217	142000	116134520	8980	8980	8980	8980	10
347	20241217	141900	116044720	8980	8980	8980	8970	21
348	20241217	141800	115856220	8990	8990	8990	8990	10
349	20241217	141700	115766320	8970	8980	8980	8970	136
350	20241217	141600	114546200	8980	9000	9000	8980	25
351	20241217	141500	114321480	9020	9020	9020	9020	100
352	20241217	141400	113419480	9020	9020	9020	9020	0
353	20241217	141300	113419480	9020	9010	9020	9010	16
354	20241217	141200	113275260	9020	9000	9020	8990	12
355	20241217	141100	113167250	8990	8990	8990	8990	10
356	20241217	141000	113077350	8980	8980	8980	8980	0
357	20241217	140900	113077350	8980	8980	8980	8980	0
358	20241217	140800	113077350	8980	9020	9020	8980	1241
359	20241217	140700	101931030	9000	9000	9000	9000	0
360	20241217	140600	101931030	9000	9020	9020	9000	32
361	20241217	140500	101642690	9020	9040	9040	9020	32
362	20241217	140400	101353810	9040	9050	9050	9040	18
363	20241217	140300	101191040	9050	9050	9050	9050	22
364	20241217	140200	100991940	9050	9050	9050	9050	30
365	20241217	140100	100720440	9050	9050	9050	9050	152
366	20241217	140000	99344840	9050	9050	9050	9050	110
367	20241217	135900	98349340	9030	9030	9030	9030	1
368	20241217	135800	98340310	9050	9050	9050	9050	5
369	20241217	135700	98295060	9050	9020	9050	9010	48
370	20241217	135600	97861360	9040	9020	9040	9020	104
371	20241217	135500	96922250	9010	8990	9010	8990	600
372	20241217	135400	91521720	8980	8970	8980	8970	169
373	20241217	135300	90004210	8980	8980	8980	8980	3
374	20241217	135200	89977270	8970	8970	8970	8970	10
375	20241217	135100	89887570	8950	8950	8950	8950	2
376	20241217	135000	89869670	8960	8970	8970	8960	96
377	20241217	134900	89009490	8980	8980	8980	8980	1
378	20241217	134800	89000510	8930	8940	8940	8930	20
379	20241217	134700	88821810	8930	8930	8930	8930	0
380	20241217	134600	88821810	8930	8930	8930	8930	2
381	20241217	134500	88803950	8930	8930	8930	8930	18
382	20241217	134400	88643210	8930	8900	8930	8900	121
383	20241217	134300	87562980	8900	8900	8900	8900	13
384	20241217	134200	87447280	8900	8900	8900	8900	13
385	20241217	134100	87331580	8900	8900	8900	8900	0
386	20241217	134000	87331580	8900	8890	8930	8890	13
387	20241217	133900	87215870	8890	8920	8920	8890	131
388	20241217	133800	86047590	8920	8890	8920	8890	2881
389	20241217	133700	60402720	8890	8890	8890	8890	1
390	20241217	133600	60393830	8850	8850	8850	8850	0
391	20241217	133500	60393830	8850	8850	8850	8850	0
392	20241217	133400	60393830	8850	8850	8850	8850	0
393	20241217	133300	60393830	8850	8850	8850	8850	0
394	20241217	133200	60393830	8850	8850	8850	8850	0
395	20241217	133100	60393830	8850	8850	8850	8850	0
396	20241217	133000	60393830	8850	8850	8850	8850	0
397	20241217	132900	60393830	8850	8850	8850	8850	0
398	20241217	132800	60393830	8850	8850	8850	8850	0
399	20241217	132700	60393830	8850	8890	8890	8850	318
400	20241217	132600	57567050	8850	8850	8850	8850	34
401	20241217	132500	57266150	8850	8850	8850	8850	0
402	20241217	132400	57266150	8850	8850	8850	8850	0
403	20241217	132300	57266150	8850	8850	8850	8850	0
404	20241217	132200	57266150	8850	8850	8850	8850	0
405	20241217	132100	57266150	8850	8850	8850	8850	0
406	20241217	132000	57266150	8850	8850	8850	8850	0
407	20241217	131900	57266150	8850	8850	8850	8850	0
408	20241217	131800	57266150	8850	8850	8850	8850	0
409	20241217	131700	57266150	8850	8850	8850	8850	18
410	20241217	131600	57106850	8850	8850	8850	8850	0
411	20241217	131500	57106850	8850	8850	8850	8850	0
412	20241217	131400	57106850	8850	8850	8850	8850	0
413	20241217	131300	57106850	8850	8850	8850	8850	0
414	20241217	131200	57106850	8850	8850	8850	8850	0
415	20241217	131100	57106850	8850	8850	8850	8850	0
416	20241217	131000	57106850	8850	8850	8850	8850	0
417	20241217	130900	57106850	8850	8850	8850	8850	0
418	20241217	130800	57106850	8850	8850	8850	8850	0
419	20241217	130700	57106850	8850	8850	8850	8850	0
420	20241217	130600	57106850	8850	8850	8850	8850	0
421	20241217	130500	57106850	8850	8850	8850	8850	0
422	20241217	130400	57106850	8850	8850	8850	8850	0
423	20241217	130300	57106850	8850	8850	8850	8850	0
424	20241217	130200	57106850	8850	8850	8850	8850	0
425	20241217	130100	57106850	8850	8850	8850	8850	0
426	20241217	130000	57106850	8850	8850	8850	8850	3
427	20241217	125900	57080300	8850	8850	8850	8850	7
428	20241217	125800	57018350	8850	8850	8850	8850	20
429	20241217	125700	56841350	8850	8850	8850	8850	0
430	20241217	125600	56841350	8850	8850	8850	8850	0
431	20241217	125500	56841350	8850	8850	8850	8850	0
432	20241217	125400	56841350	8850	8850	8850	8850	0
433	20241217	125300	56841350	8850	8850	8850	8850	205
434	20241217	125200	55027100	8890	8890	8890	8890	0
435	20241217	125100	55027100	8890	8890	8890	8890	0
436	20241217	125000	55027100	8890	8890	8890	8890	0
437	20241217	124900	55027100	8890	8890	8890	8890	0
438	20241217	124800	55027100	8890	8890	8890	8890	0
439	20241217	124700	55027100	8890	8890	8890	8890	0
440	20241217	124600	55027100	8890	8890	8890	8890	0
441	20241217	124500	55027100	8890	8890	8890	8890	0
442	20241217	124400	55027100	8890	8890	8890	8890	0
443	20241217	124300	55027100	8890	8890	8890	8890	0
444	20241217	124200	55027100	8890	8890	8890	8890	0
445	20241217	124100	55027100	8890	8890	8890	8890	0
446	20241217	124000	55027100	8890	8890	8890	8890	0
447	20241217	123900	55027100	8890	8890	8890	8890	0
448	20241217	123800	55027100	8890	8890	8890	8890	0
449	20241217	123700	55027100	8890	8890	8890	8890	1
450	20241217	123600	55018210	8890	8890	8890	8890	0
451	20241217	123500	55018210	8890	8890	8890	8890	0
452	20241217	123400	55018210	8890	8890	8890	8890	0
453	20241217	123300	55018210	8890	8890	8890	8890	0
454	20241217	123200	55018210	8890	8890	8890	8890	0
455	20241217	123100	55018210	8890	8890	8890	8890	0
456	20241217	123000	55018210	8890	8890	8890	8890	0
457	20241217	122900	55018210	8890	8890	8890	8890	0
458	20241217	122800	55018210	8890	8890	8890	8890	0
459	20241217	122700	55018210	8890	8890	8890	8890	0
460	20241217	122600	55018210	8890	8890	8890	8890	0
461	20241217	122500	55018210	8890	8890	8890	8890	0
462	20241217	122400	55018210	8890	8890	8890	8890	0
463	20241217	122300	55018210	8890	8890	8890	8890	0
464	20241217	122200	55018210	8890	8890	8890	8890	0
465	20241217	122100	55018210	8890	8890	8890	8890	0
466	20241217	122000	55018210	8890	8890	8890	8890	4
467	20241217	121900	54982650	8850	8850	8850	8850	0
468	20241217	121800	54982650	8850	8850	8850	8850	0
469	20241217	121700	54982650	8850	8850	8850	8850	0
470	20241217	121600	54982650	8850	8850	8850	8850	0
471	20241217	121500	54982650	8850	8850	8850	8850	0
472	20241217	121400	54982650	8850	8850	8850	8850	0
473	20241217	121300	54982650	8850	8850	8850	8850	0
474	20241217	121200	54982650	8850	8850	8850	8850	0
475	20241217	121100	54982650	8850	8850	8850	8850	0
476	20241217	121000	54982650	8850	8850	8850	8850	0
477	20241217	120900	54982650	8850	8850	8850	8850	0
478	20241217	120800	54982650	8850	8850	8850	8850	0
479	20241217	120700	54982650	8850	8850	8850	8850	1
480	20241217	120600	54973800	8850	8850	8850	8850	0
481	20241217	120500	54973800	8850	8850	8850	8850	0
482	20241217	120400	54973800	8850	8850	8850	8850	188
483	20241217	120300	53310000	8850	8850	8850	8850	110
484	20241217	120200	52336500	8850	8850	8850	8850	0
485	20241217	120100	52336500	8850	8850	8850	8850	0
486	20241217	120000	52336500	8850	8850	8850	8850	3
487	20241217	115900	52309950	8850	8850	8850	8850	1
488	20241217	115800	52301100	8850	8850	8850	8850	0
489	20241217	115700	52301100	8850	8890	8890	8850	6
490	20241217	115600	52247800	8900	8900	8900	8900	0
491	20241217	115500	52247800	8900	8900	8900	8900	0
492	20241217	115400	52247800	8900	8900	8900	8900	0
493	20241217	115300	52247800	8900	8900	8900	8900	0
494	20241217	115200	52247800	8900	8840	8900	8840	4
495	20241217	115100	52212380	8900	8900	8900	8900	1
496	20241217	115000	52203480	8840	8840	8840	8840	0
497	20241217	114900	52203480	8840	8840	8840	8840	0
498	20241217	114800	52203480	8840	8840	8840	8840	0
499	20241217	114700	52203480	8840	8840	8840	8840	0
500	20241217	114600	52203480	8840	8840	8840	8840	0
501	20241217	114500	52203480	8840	8840	8840	8840	0
502	20241217	114400	52203480	8840	8840	8840	8840	0
503	20241217	114300	52203480	8840	8840	8840	8840	0
504	20241217	114200	52203480	8840	8840	8840	8840	0
505	20241217	114100	52203480	8840	8840	8840	8840	0
506	20241217	114000	52203480	8840	8840	8840	8840	0
507	20241217	113900	52203480	8840	8840	8840	8840	256
508	20241217	113800	49940440	8900	8900	8900	8900	0
509	20241217	113700	49940440	8900	8900	8900	8900	0
510	20241217	113600	49940440	8900	8900	8900	8900	0
511	20241217	113500	49940440	8900	8900	8900	8900	0
512	20241217	113400	49940440	8900	8900	8900	8900	0
513	20241217	113300	49940440	8900	8900	8900	8900	0
514	20241217	113200	49940440	8900	8900	8900	8900	0
515	20241217	113100	49940440	8900	8900	8900	8900	0
516	20241217	113000	49940440	8900	8900	8900	8900	0
517	20241217	112900	49940440	8900	8900	8900	8900	0
518	20241217	112800	49940440	8900	8900	8900	8900	0
519	20241217	112700	49940440	8900	8900	8900	8900	0
520	20241217	112600	49940440	8900	8900	8900	8900	0
521	20241217	112500	49940440	8900	8900	8900	8900	0
522	20241217	112400	49940440	8900	8900	8900	8900	1
523	20241217	112300	49931540	8840	8840	8840	8840	0
524	20241217	112200	49931540	8840	8840	8840	8840	0
525	20241217	112100	49931540	8840	8840	8840	8840	0
526	20241217	112000	49931540	8840	8840	8840	8840	0
527	20241217	111900	49931540	8840	8840	8840	8840	251
528	20241217	111800	47712700	8900	8900	8900	8900	0
529	20241217	111700	47712700	8900	8900	8900	8900	1
530	20241217	111600	47703800	8900	8900	8900	8900	0
531	20241217	111500	47703800	8900	8900	8900	8900	0
532	20241217	111400	47703800	8900	8900	8900	8900	1
533	20241217	111300	47694900	8840	8840	8840	8840	0
534	20241217	111200	47694900	8840	8840	8840	8840	0
535	20241217	111100	47694900	8840	8840	8840	8840	0
536	20241217	111000	47694900	8840	8840	8840	8840	128
537	20241217	110900	46563380	8850	8880	8880	8850	2589
538	20241217	110800	23630370	8900	8900	8900	8900	0
539	20241217	110700	23630370	8900	8900	8900	8900	0
540	20241217	110600	23630370	8900	8900	8900	8900	0
541	20241217	110500	23630370	8900	8900	8900	8900	0
542	20241217	110400	23630370	8900	8900	8900	8900	0
543	20241217	110300	23630370	8900	8900	8900	8900	0
544	20241217	110200	23630370	8900	8900	8900	8900	0
545	20241217	110100	23630370	8900	8900	8900	8900	1
546	20241217	110000	23621470	8880	8880	8880	8880	2
547	20241217	105900	23603710	8880	8880	8880	8880	0
548	20241217	105800	23603710	8880	8880	8880	8880	0
549	20241217	105700	23603710	8880	8880	8880	8880	0
550	20241217	105600	23603710	8880	8880	8880	8880	0
551	20241217	105500	23603710	8880	8880	8880	8880	0
552	20241217	105400	23603710	8880	8880	8880	8880	0
553	20241217	105300	23603710	8880	8880	8880	8880	0
554	20241217	105200	23603710	8880	8880	8880	8880	1
555	20241217	105100	23594830	8880	8880	8880	8880	0
556	20241217	105000	23594830	8880	8880	8880	8880	0
557	20241217	104900	23594830	8880	8880	8880	8880	6
558	20241217	104800	23541550	8870	8890	8890	8870	753
559	20241217	104700	16857640	8890	8890	8890	8890	0
560	20241217	104600	16857640	8890	8890	8890	8890	0
561	20241217	104500	16857640	8890	8890	8890	8890	0
562	20241217	104400	16857640	8890	8890	8890	8890	0
563	20241217	104300	16857640	8890	8890	8890	8890	0
564	20241217	104200	16857640	8890	8890	8890	8890	0
565	20241217	104100	16857640	8890	8890	8890	8890	0
566	20241217	104000	16857640	8890	8890	8890	8890	0
567	20241217	103900	16857640	8890	8890	8890	8890	0
568	20241217	103800	16857640	8890	8890	8890	8890	0
569	20241217	103700	16857640	8890	8890	8890	8890	6
570	20241217	103600	16804300	8890	8890	8890	8890	0
571	20241217	103500	16804300	8890	8890	8890	8890	0
572	20241217	103400	16804300	8890	8890	8890	8890	6
573	20241217	103300	16750960	8890	8890	8890	8890	0
574	20241217	103200	16750960	8890	8890	8890	8890	0
575	20241217	103100	16750960	8890	8890	8890	8890	0
576	20241217	103000	16750960	8890	8890	8890	8890	2
577	20241217	102900	16733180	8920	8920	8920	8920	0
578	20241217	102800	16733180	8920	8920	8920	8920	0
579	20241217	102700	16733180	8920	8920	8920	8920	0
580	20241217	102600	16733180	8920	8920	8920	8920	0
581	20241217	102500	16733180	8920	8920	8920	8920	0
582	20241217	102400	16733180	8920	8920	8920	8920	5
583	20241217	102300	16688580	8920	8920	8920	8920	0
584	20241217	102200	16688580	8920	8920	8920	8920	0
585	20241217	102100	16688580	8920	8920	8920	8920	0
586	20241217	102000	16688580	8920	8920	8920	8920	0
587	20241217	101900	16688580	8920	8920	8920	8920	0
588	20241217	101800	16688580	8920	8920	8920	8920	0
589	20241217	101700	16688580	8920	8910	8920	8910	3
590	20241217	101600	16661840	8860	8860	8860	8860	137
591	20241217	101500	15448020	8860	8860	8860	8860	0
592	20241217	101400	15448020	8860	8860	8860	8860	0
593	20241217	101300	15448020	8860	8860	8860	8860	0
594	20241217	101200	15448020	8860	8860	8860	8860	0
595	20241217	101100	15448020	8860	8860	8860	8860	0
596	20241217	101000	15448020	8860	8860	8860	8860	11
597	20241217	100900	15350560	8860	8860	8860	8860	0
598	20241217	100800	15350560	8860	8860	8860	8860	0
599	20241217	100700	15350560	8860	8860	8890	8860	7
600	20241217	100600	15288480	8860	8860	8860	8860	6
601	20241217	100500	15235320	8860	8880	8880	8860	265
602	20241217	100400	12885070	8880	8880	8880	8880	41
603	20241217	100300	12520990	8920	8920	8920	8920	1
604	20241217	100200	12512070	8880	8980	8980	8880	223
605	20241217	100100	10528630	8900	8920	8920	8900	411
606	20241217	100000	6867890	8920	8920	8920	8920	16
607	20241217	095900	6725170	8950	8950	8950	8950	1
608	20241217	095800	6716220	9000	9000	9000	9000	0
609	20241217	095700	6716220	9000	9000	9000	9000	0
610	20241217	095600	6716220	9000	9000	9000	9000	0
611	20241217	095500	6716220	9000	9000	9000	9000	0
612	20241217	095400	6716220	9000	9000	9000	9000	111
613	20241217	095300	5717220	9000	9000	9000	9000	0
614	20241217	095200	5717220	9000	9000	9000	9000	0
615	20241217	095100	5717220	9000	9000	9000	9000	0
616	20241217	095000	5717220	9000	8970	9000	8970	30
617	20241217	094900	5447810	8970	8970	8970	8970	0
618	20241217	094800	5447810	8970	8970	8970	8970	0
619	20241217	094700	5447810	8970	8970	8970	8970	2
620	20241217	094600	5429870	8980	8980	8980	8980	0
621	20241217	094500	5429870	8980	8970	8980	8970	9
622	20241217	094400	5349130	8970	8970	8970	8970	0
623	20241217	094300	5349130	8970	8970	8970	8970	4
624	20241217	094200	5313250	8970	8970	8970	8970	1
625	20241217	094100	5304280	8970	8970	8970	8970	0
626	20241217	094000	5304280	8970	8970	8970	8970	10
627	20241217	093900	5214580	8970	8970	8970	8970	0
628	20241217	093800	5214580	8970	8970	8970	8970	0
629	20241217	093700	5214580	8970	8970	8970	8970	0
630	20241217	093600	5214580	8970	8970	8970	8970	0
631	20241217	093500	5214580	8970	8970	8970	8970	0
632	20241217	093400	5214580	8970	8970	8970	8970	0
633	20241217	093300	5214580	8970	8970	8970	8970	0
634	20241217	093200	5214580	8970	8970	8970	8970	0
635	20241217	093100	5214580	8970	8970	8970	8970	0
636	20241217	093000	5214580	8970	8960	8970	8960	7
637	20241217	092900	5151850	8880	8880	8880	8880	0
638	20241217	092800	5151850	8880	8880	8880	8880	200
639	20241217	092700	3375850	8900	8900	8900	8900	30
640	20241217	092600	3108850	8890	8900	8900	8890	208
641	20241217	092500	1258810	8890	8890	8890	8890	0
642	20241217	092400	1258810	8890	8890	8890	8890	0
643	20241217	092300	1258810	8890	8890	8890	8890	2
644	20241217	092200	1241030	8900	8900	8900	8900	0
645	20241217	092100	1241030	8900	8900	8900	8900	26
646	20241217	092000	1009630	8910	8940	8940	8910	72
647	20241217	091900	366670	8940	8940	8940	8940	0
648	20241217	091800	366670	8940	8940	8940	8940	0
649	20241217	091700	366670	8940	8940	8940	8940	0
650	20241217	091600	366670	8940	8940	8940	8940	1
651	20241217	091500	357730	8980	8980	8980	8980	0
652	20241217	091400	357730	8980	8980	8980	8980	0
653	20241217	091300	357730	8980	8980	8980	8980	0
654	20241217	091200	357730	8980	8980	8980	8980	0
655	20241217	091100	357730	8980	8980	8980	8980	1
656	20241217	091000	348750	8910	8910	8910	8910	0
657	20241217	090900	348750	8910	8910	8910	8910	0
658	20241217	090800	348750	8910	8910	8910	8910	0
659	20241217	090700	348750	8910	8910	8910	8910	0
660	20241217	090600	348750	8910	8910	8910	8910	18
661	20241217	090500	188370	8970	8970	8970	8970	10
662	20241217	090400	98670	8970	8970	8970	8970	0
663	20241217	090300	98670	8970	8970	8970	8970	0
664	20241217	090200	98670	8970	8970	8970	8970	11
665	20241217	090100	0	8980	8980	8980	8980	0
666	20241217	090000	0	8980	8980	8980	8980	0