KissMeData/086390/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195900	426275170	8860	8860	8860	8860	421
3	20241219	195800	426275170	8860	8860	8860	8860	0
4	20241219	195700	426275170	8860	8860	8860	8860	0
5	20241219	195600	426275170	8860	8860	8860	8860	0
6	20241219	195500	426275170	8860	8860	8860	8860	0
7	20241219	195400	426275170	8860	8860	8860	8860	0
8	20241219	195300	426275170	8860	8860	8860	8860	0
9	20241219	195200	426275170	8860	8860	8860	8860	0
10	20241219	195100	426275170	8860	8860	8860	8860	0
11	20241219	195000	426275170	8860	8860	8860	8860	0
12	20241219	194900	426275170	8860	8860	8860	8860	0
13	20241219	194800	426275170	8860	8860	8860	8860	0
14	20241219	194700	426275170	8860	8860	8860	8860	0
15	20241219	194600	426275170	8860	8860	8860	8860	0
16	20241219	194500	426275170	8860	8860	8860	8860	0
17	20241219	194400	426275170	8860	8860	8860	8860	0
18	20241219	194300	426275170	8860	8860	8860	8860	0
19	20241219	194200	426275170	8860	8860	8860	8860	0
20	20241219	194100	426275170	8860	8860	8860	8860	0
21	20241219	194000	426275170	8860	8860	8860	8860	0
22	20241219	193900	426275170	8860	8860	8860	8860	0
23	20241219	193800	426275170	8860	8860	8860	8860	0
24	20241219	193700	426275170	8860	8860	8860	8860	0
25	20241219	193600	426275170	8860	8860	8860	8860	0
26	20241219	193500	426275170	8860	8860	8860	8860	0
27	20241219	193400	426275170	8860	8860	8860	8860	0
28	20241219	193300	426275170	8860	8860	8860	8860	0
29	20241219	193200	426275170	8860	8860	8860	8860	0
30	20241219	193100	426275170	8860	8860	8860	8860	0
31	20241219	193000	426275170	8860	8860	8860	8860	0
32	20241219	192900	426275170	8860	8860	8860	8860	421
33	20241219	192800	426275170	8860	8860	8860	8860	0
34	20241219	192700	426275170	8860	8860	8860	8860	0
35	20241219	192600	426275170	8860	8860	8860	8860	0
36	20241219	192500	426275170	8860	8860	8860	8860	0
37	20241219	192400	426275170	8860	8860	8860	8860	0
38	20241219	192300	426275170	8860	8860	8860	8860	0
39	20241219	192200	426275170	8860	8860	8860	8860	0
40	20241219	192100	426275170	8860	8860	8860	8860	0
41	20241219	192000	426275170	8860	8860	8860	8860	0
42	20241219	191900	426275170	8860	8860	8860	8860	0
43	20241219	191800	426275170	8860	8860	8860	8860	0
44	20241219	191700	426275170	8860	8860	8860	8860	0
45	20241219	191600	426275170	8860	8860	8860	8860	0
46	20241219	191500	426275170	8860	8860	8860	8860	0
47	20241219	191400	426275170	8860	8860	8860	8860	0
48	20241219	191300	426275170	8860	8860	8860	8860	0
49	20241219	191200	426275170	8860	8860	8860	8860	0
50	20241219	191100	426275170	8860	8860	8860	8860	0
51	20241219	191000	426275170	8860	8860	8860	8860	0
52	20241219	190900	426275170	8860	8860	8860	8860	0
53	20241219	190800	426275170	8860	8860	8860	8860	0
54	20241219	190700	426275170	8860	8860	8860	8860	0
55	20241219	190600	426275170	8860	8860	8860	8860	0
56	20241219	190500	426275170	8860	8860	8860	8860	0
57	20241219	190400	426275170	8860	8860	8860	8860	0
58	20241219	190300	426275170	8860	8860	8860	8860	0
59	20241219	190200	426275170	8860	8860	8860	8860	0
60	20241219	190100	426275170	8860	8860	8860	8860	0
61	20241219	190000	426275170	8860	8860	8860	8860	0
62	20241219	185900	426275170	8860	8860	8860	8860	421
63	20241219	185800	426275170	8860	8860	8860	8860	0
64	20241219	185700	426275170	8860	8860	8860	8860	0
65	20241219	185600	426275170	8860	8860	8860	8860	0
66	20241219	185500	426275170	8860	8860	8860	8860	0
67	20241219	185400	426275170	8860	8860	8860	8860	0
68	20241219	185300	426275170	8860	8860	8860	8860	0
69	20241219	185200	426275170	8860	8860	8860	8860	0
70	20241219	185100	426275170	8860	8860	8860	8860	0
71	20241219	185000	426275170	8860	8860	8860	8860	0
72	20241219	184900	426275170	8860	8860	8860	8860	0
73	20241219	184800	426275170	8860	8860	8860	8860	0
74	20241219	184700	426275170	8860	8860	8860	8860	0
75	20241219	184600	426275170	8860	8860	8860	8860	0
76	20241219	184500	426275170	8860	8860	8860	8860	0
77	20241219	184400	426275170	8860	8860	8860	8860	0
78	20241219	184300	426275170	8860	8860	8860	8860	0
79	20241219	184200	426275170	8860	8860	8860	8860	0
80	20241219	184100	426275170	8860	8860	8860	8860	0
81	20241219	184000	426275170	8860	8860	8860	8860	0
82	20241219	183900	426275170	8860	8860	8860	8860	0
83	20241219	183800	426275170	8860	8860	8860	8860	0
84	20241219	183700	426275170	8860	8860	8860	8860	0
85	20241219	183600	426275170	8860	8860	8860	8860	0
86	20241219	183500	426275170	8860	8860	8860	8860	0
87	20241219	183400	426275170	8860	8860	8860	8860	0
88	20241219	183300	426275170	8860	8860	8860	8860	0
89	20241219	183200	426275170	8860	8860	8860	8860	0
90	20241219	183100	426275170	8860	8860	8860	8860	0
91	20241219	183000	426275170	8860	8860	8860	8860	0
92	20241219	182900	426275170	8860	8860	8860	8860	421
93	20241219	182800	426275170	8860	8860	8860	8860	0
94	20241219	182700	426275170	8860	8860	8860	8860	0
95	20241219	182600	426275170	8860	8860	8860	8860	0
96	20241219	182500	426275170	8860	8860	8860	8860	0
97	20241219	182400	426275170	8860	8860	8860	8860	0
98	20241219	182300	426275170	8860	8860	8860	8860	0
99	20241219	182200	426275170	8860	8860	8860	8860	0
100	20241219	182100	426275170	8860	8860	8860	8860	0
101	20241219	182000	426275170	8860	8860	8860	8860	0
102	20241219	181900	426275170	8860	8860	8860	8860	0
103	20241219	181800	426275170	8860	8860	8860	8860	0
104	20241219	181700	426275170	8860	8860	8860	8860	0
105	20241219	181600	426275170	8860	8860	8860	8860	0
106	20241219	181500	426275170	8860	8860	8860	8860	0
107	20241219	181400	426275170	8860	8860	8860	8860	0
108	20241219	181300	426275170	8860	8860	8860	8860	0
109	20241219	181200	426275170	8860	8860	8860	8860	0
110	20241219	181100	426275170	8860	8860	8860	8860	0
111	20241219	181000	426275170	8860	8860	8860	8860	0
112	20241219	180900	426275170	8860	8860	8860	8860	0
113	20241219	180800	426275170	8860	8860	8860	8860	0
114	20241219	180700	426275170	8860	8860	8860	8860	0
115	20241219	180600	426275170	8860	8860	8860	8860	0
116	20241219	180500	426275170	8860	8860	8860	8860	0
117	20241219	180400	426275170	8860	8860	8860	8860	0
118	20241219	180300	426275170	8860	8860	8860	8860	0
119	20241219	180200	426275170	8860	8860	8860	8860	0
120	20241219	180100	426275170	8860	8860	8860	8860	0
121	20241219	180000	426275170	8860	8860	8860	8860	0
122	20241219	175900	426275170	8860	8860	8860	8860	421
123	20241219	175800	426275170	8860	8860	8860	8860	0
124	20241219	175700	426275170	8860	8860	8860	8860	0
125	20241219	175600	426275170	8860	8860	8860	8860	0
126	20241219	175500	426275170	8860	8860	8860	8860	0
127	20241219	175400	426275170	8860	8860	8860	8860	0
128	20241219	175300	426275170	8860	8860	8860	8860	0
129	20241219	175200	426275170	8860	8860	8860	8860	0
130	20241219	175100	426275170	8860	8860	8860	8860	0
131	20241219	175000	426275170	8860	8860	8860	8860	0
132	20241219	174900	426275170	8860	8860	8860	8860	0
133	20241219	174800	426275170	8860	8860	8860	8860	0
134	20241219	174700	426275170	8860	8860	8860	8860	0
135	20241219	174600	426275170	8860	8860	8860	8860	0
136	20241219	174500	426275170	8860	8860	8860	8860	0
137	20241219	174400	426275170	8860	8860	8860	8860	0
138	20241219	174300	426275170	8860	8860	8860	8860	0
139	20241219	174200	426275170	8860	8860	8860	8860	0
140	20241219	174100	426275170	8860	8860	8860	8860	0
141	20241219	174000	426275170	8860	8860	8860	8860	0
142	20241219	173900	426275170	8860	8860	8860	8860	0
143	20241219	173800	426275170	8860	8860	8860	8860	0
144	20241219	173700	426275170	8860	8860	8860	8860	0
145	20241219	173600	426275170	8860	8860	8860	8860	0
146	20241219	173500	426275170	8860	8860	8860	8860	0
147	20241219	173400	426275170	8860	8860	8860	8860	0
148	20241219	173300	426275170	8860	8860	8860	8860	0
149	20241219	173200	426275170	8860	8860	8860	8860	0
150	20241219	173100	426275170	8860	8860	8860	8860	0
151	20241219	173000	426275170	8860	8860	8860	8860	0
152	20241219	172900	426275170	8860	8860	8860	8860	421
153	20241219	172800	426275170	8860	8860	8860	8860	0
154	20241219	172700	426275170	8860	8860	8860	8860	0
155	20241219	172600	426275170	8860	8860	8860	8860	0
156	20241219	172500	426275170	8860	8860	8860	8860	0
157	20241219	172400	426275170	8860	8860	8860	8860	0
158	20241219	172300	426275170	8860	8860	8860	8860	0
159	20241219	172200	426275170	8860	8860	8860	8860	0
160	20241219	172100	426275170	8860	8860	8860	8860	0
161	20241219	172000	426275170	8860	8860	8860	8860	0
162	20241219	171900	426275170	8860	8860	8860	8860	0
163	20241219	171800	426275170	8860	8860	8860	8860	0
164	20241219	171700	426275170	8860	8860	8860	8860	0
165	20241219	171600	426275170	8860	8860	8860	8860	0
166	20241219	171500	426275170	8860	8860	8860	8860	0
167	20241219	171400	426275170	8860	8860	8860	8860	0
168	20241219	171300	426275170	8860	8860	8860	8860	0
169	20241219	171200	426275170	8860	8860	8860	8860	0
170	20241219	171100	426275170	8860	8860	8860	8860	0
171	20241219	171000	426275170	8860	8860	8860	8860	0
172	20241219	170900	426275170	8860	8860	8860	8860	0
173	20241219	170800	426275170	8860	8860	8860	8860	0
174	20241219	170700	426275170	8860	8860	8860	8860	0
175	20241219	170600	426275170	8860	8860	8860	8860	0
176	20241219	170500	426275170	8860	8860	8860	8860	0
177	20241219	170400	426275170	8860	8860	8860	8860	0
178	20241219	170300	426275170	8860	8860	8860	8860	0
179	20241219	170200	426275170	8860	8860	8860	8860	0
180	20241219	170100	426275170	8860	8860	8860	8860	0
181	20241219	170000	426275170	8860	8860	8860	8860	0
182	20241219	165900	426275170	8860	8860	8860	8860	421
183	20241219	165800	426275170	8860	8860	8860	8860	0
184	20241219	165700	426275170	8860	8860	8860	8860	0
185	20241219	165600	426275170	8860	8860	8860	8860	0
186	20241219	165500	426275170	8860	8860	8860	8860	0
187	20241219	165400	426275170	8860	8860	8860	8860	0
188	20241219	165300	426275170	8860	8860	8860	8860	0
189	20241219	165200	426275170	8860	8860	8860	8860	0
190	20241219	165100	426275170	8860	8860	8860	8860	0
191	20241219	165000	426275170	8860	8860	8860	8860	0
192	20241219	164900	426275170	8860	8860	8860	8860	0
193	20241219	164800	426275170	8860	8860	8860	8860	0
194	20241219	164700	426275170	8860	8860	8860	8860	0
195	20241219	164600	426275170	8860	8860	8860	8860	0
196	20241219	164500	426275170	8860	8860	8860	8860	0
197	20241219	164400	426275170	8860	8860	8860	8860	0
198	20241219	164300	426275170	8860	8860	8860	8860	0
199	20241219	164200	426275170	8860	8860	8860	8860	0
200	20241219	164100	426275170	8860	8860	8860	8860	0
201	20241219	164000	426275170	8860	8860	8860	8860	0
202	20241219	163900	426275170	8860	8860	8860	8860	0
203	20241219	163800	426275170	8860	8860	8860	8860	0
204	20241219	163700	426275170	8860	8860	8860	8860	0
205	20241219	163600	426275170	8860	8860	8860	8860	0
206	20241219	163500	426275170	8860	8860	8860	8860	0
207	20241219	163400	426275170	8860	8860	8860	8860	0
208	20241219	163300	426275170	8860	8860	8860	8860	0
209	20241219	163200	426275170	8860	8860	8860	8860	0
210	20241219	163100	426275170	8860	8860	8860	8860	0
211	20241219	163000	426275170	8860	8860	8860	8860	0
212	20241219	162900	426275170	8860	8860	8860	8860	421
213	20241219	162800	426275170	8860	8860	8860	8860	0
214	20241219	162700	426275170	8860	8860	8860	8860	0
215	20241219	162600	426275170	8860	8860	8860	8860	0
216	20241219	162500	426275170	8860	8860	8860	8860	0
217	20241219	162400	426275170	8860	8860	8860	8860	0
218	20241219	162300	426275170	8860	8860	8860	8860	0
219	20241219	162200	426275170	8860	8860	8860	8860	0
220	20241219	162100	426275170	8860	8860	8860	8860	0
221	20241219	162000	426275170	8860	8860	8860	8860	0
222	20241219	161900	426275170	8860	8860	8860	8860	0
223	20241219	161800	426275170	8860	8860	8860	8860	0
224	20241219	161700	426275170	8860	8860	8860	8860	0
225	20241219	161600	426275170	8860	8860	8860	8860	0
226	20241219	161500	426275170	8860	8860	8860	8860	0
227	20241219	161400	426275170	8860	8860	8860	8860	0
228	20241219	161300	426275170	8860	8860	8860	8860	0
229	20241219	161200	426275170	8860	8860	8860	8860	0
230	20241219	161100	426275170	8860	8860	8860	8860	0
231	20241219	161000	426275170	8860	8860	8860	8860	0
232	20241219	160900	426275170	8860	8860	8860	8860	0
233	20241219	160800	426275170	8860	8860	8860	8860	0
234	20241219	160700	426275170	8860	8860	8860	8860	0
235	20241219	160600	426275170	8860	8860	8860	8860	0
236	20241219	160500	426275170	8860	8860	8860	8860	0
237	20241219	160400	426275170	8860	8860	8860	8860	0
238	20241219	160300	426275170	8860	8860	8860	8860	0
239	20241219	160200	426275170	8860	8860	8860	8860	0
240	20241219	160100	426275170	8860	8860	8860	8860	0
241	20241219	160000	426275170	8860	8860	8860	8860	0
242	20241219	155900	426275170	8860	8860	8860	8860	421
243	20241219	155800	426275170	8860	8860	8860	8860	0
244	20241219	155700	426275170	8860	8860	8860	8860	0
245	20241219	155600	426275170	8860	8860	8860	8860	0
246	20241219	155500	426275170	8860	8860	8860	8860	0
247	20241219	155400	426275170	8860	8860	8860	8860	0
248	20241219	155300	426275170	8860	8860	8860	8860	0
249	20241219	155200	426275170	8860	8860	8860	8860	0
250	20241219	155100	426275170	8860	8860	8860	8860	0
251	20241219	155000	426275170	8860	8860	8860	8860	0
252	20241219	154900	426275170	8860	8860	8860	8860	0
253	20241219	154800	426275170	8860	8860	8860	8860	0
254	20241219	154700	426275170	8860	8860	8860	8860	0
255	20241219	154600	426275170	8860	8860	8860	8860	0
256	20241219	154500	426275170	8860	8860	8860	8860	0
257	20241219	154400	426275170	8860	8860	8860	8860	0
258	20241219	154300	426275170	8860	8860	8860	8860	0
259	20241219	154200	426275170	8860	8860	8860	8860	0
260	20241219	154100	426275170	8860	8860	8860	8860	0
261	20241219	154000	426275170	8860	8860	8860	8860	0
262	20241219	153900	426275170	8860	8860	8860	8860	0
263	20241219	153800	426275170	8860	8860	8860	8860	0
264	20241219	153700	426275170	8860	8860	8860	8860	0
265	20241219	153600	426275170	8860	8860	8860	8860	0
266	20241219	153500	426275170	8860	8860	8860	8860	0
267	20241219	153400	426275170	8860	8860	8860	8860	0
268	20241219	153300	426275170	8860	8860	8860	8860	0
269	20241219	153200	426275170	8860	8860	8860	8860	0
270	20241219	153100	426275170	8860	8860	8860	8860	0
271	20241219	153000	426275170	8860	8860	8860	8860	421
272	20241219	152900	422545110	8890	8890	8890	8890	0
273	20241219	152800	422545110	8890	8890	8890	8890	0
274	20241219	152700	422545110	8890	8890	8890	8890	0
275	20241219	152600	422545110	8890	8890	8890	8890	0
276	20241219	152500	422545110	8890	8890	8890	8890	0
277	20241219	152400	422545110	8890	8890	8890	8890	0
278	20241219	152300	422545110	8890	8890	8890	8890	0
279	20241219	152200	422545110	8890	8890	8890	8890	0
280	20241219	152100	422545110	8890	8890	8890	8890	0
281	20241219	152000	422545110	8890	8890	8890	8890	0
282	20241219	151900	422545110	8890	8930	8930	8890	94
283	20241219	151800	421708190	8930	8900	8930	8890	146
284	20241219	151700	420408240	8910	8920	8930	8900	206
285	20241219	151600	418573090	8920	8930	8930	8900	263
286	20241219	151500	416229130	8930	8930	8930	8930	161
287	20241219	151400	414791400	8930	8930	8930	8930	175
288	20241219	151300	413228650	8930	8930	8930	8930	238
289	20241219	151200	411103310	8930	8910	8940	8910	152
290	20241219	151100	409746230	8910	8910	8930	8910	168
291	20241219	151000	408248510	8890	8910	8940	8890	276
292	20241219	150900	405791110	8910	8930	8940	8900	2462
293	20241219	150800	383802150	8920	8920	8930	8910	135
294	20241219	150700	382598400	8920	8940	8940	8920	165
295	20241219	150600	381124090	8930	8930	8940	8920	141
296	20241219	150500	379864500	8930	8930	8930	8920	205
297	20241219	150400	378034500	8930	8930	8930	8920	155
298	20241219	150300	376650650	8930	8920	8930	8910	143
299	20241219	150200	375374360	8910	8880	8910	8880	107
300	20241219	150100	374422730	8880	8910	8910	8880	42
301	20241219	150000	374049070	8910	8910	8910	8910	34
302	20241219	145900	373746130	8910	8920	8920	8910	28
303	20241219	145800	373496510	8920	8910	8920	8910	25
304	20241219	145700	373273550	8910	8890	8920	8880	184
305	20241219	145600	371637950	8900	8900	8900	8880	102
306	20241219	145500	370730970	8900	8910	8910	8870	187
307	20241219	145400	369070750	8910	8920	8930	8900	52
308	20241219	145300	368607240	8920	8930	8940	8920	162
309	20241219	145200	367161950	8930	8920	8930	8920	30
310	20241219	145100	366894060	8930	8920	8930	8920	65
311	20241219	145000	366314040	8920	8930	8930	8920	32
312	20241219	144900	366028370	8930	8930	8930	8910	40
313	20241219	144800	365671230	8930	8910	8930	8910	72
314	20241219	144700	365029190	8900	8930	8930	8900	140
315	20241219	144600	363781530	8930	8930	8930	8920	31
316	20241219	144500	363504780	8930	8930	8940	8930	30
317	20241219	144400	363236810	8930	8920	8930	8910	58
318	20241219	144300	362719710	8920	8930	8930	8920	40
319	20241219	144200	362362570	8930	8920	8930	8920	124
320	20241219	144100	361256330	8920	8920	8930	8920	30
321	20241219	144000	360988540	8910	8930	8930	8910	57
322	20241219	143900	360480210	8930	8930	8930	8930	27
323	20241219	143800	360239100	8930	8930	8930	8920	38
324	20241219	143700	359899780	8930	8920	8930	8920	60
325	20241219	143600	359364090	8930	8940	8940	8930	41
326	20241219	143500	358997660	8940	8930	8940	8930	25
327	20241219	143400	358774350	8930	8920	8930	8910	39
328	20241219	143300	358426500	8920	8950	8950	8920	36
329	20241219	143200	358104770	8950	8940	8950	8940	27
330	20241219	143100	357863180	8930	8930	8940	8930	25
331	20241219	143000	357639910	8930	8930	8930	8920	50
332	20241219	142900	357193480	8930	8930	8940	8930	36
333	20241219	142800	356871740	8930	8930	8940	8930	65
334	20241219	142700	356291270	8940	8940	8940	8930	55
335	20241219	142600	355799590	8920	8940	8940	8910	148
336	20241219	142500	354477900	8940	8940	8940	8940	31
337	20241219	142400	354200760	8940	8920	8950	8920	34
338	20241219	142300	353896710	8930	8960	8960	8910	1170
339	20241219	142200	343464260	8960	8950	8960	8950	33
340	20241219	142100	343168660	8950	8950	8950	8950	76
341	20241219	142000	342488460	8940	8930	8940	8930	14
342	20241219	141900	342363380	8930	8930	8930	8920	77
343	20241219	141800	341676230	8930	8940	8940	8930	37
344	20241219	141700	341345560	8940	8930	8940	8930	41
345	20241219	141600	340979090	8930	8950	8950	8930	52
346	20241219	141500	340514330	8950	8930	8950	8920	163
347	20241219	141400	339058620	8930	8930	8930	8930	50
348	20241219	141300	338612120	8930	8930	8930	8930	71
349	20241219	141200	337978090	8930	8940	8940	8920	100
350	20241219	141100	337085210	8940	8930	8940	8930	26
351	20241219	141000	336852910	8930	8930	8950	8930	41
352	20241219	140900	336486640	8920	8920	8920	8910	288
353	20241219	140800	333918130	8920	8900	8920	8890	177
354	20241219	140700	332343620	8900	8920	8920	8890	165
355	20241219	140600	330875080	8920	8910	8920	8910	22
356	20241219	140500	330678870	8910	8920	8920	8910	105
357	20241219	140400	329742710	8920	8930	8930	8920	74
358	20241219	140300	329082620	8920	8890	8950	8890	337
359	20241219	140200	326082090	8890	8900	8900	8880	175
360	20241219	140100	324525090	8910	8930	8950	8910	530
361	20241219	140000	319802060	8950	8920	8950	8900	14
362	20241219	135900	319677020	8960	8880	8990	8880	1038
363	20241219	135800	310384920	8880	8880	8880	8880	46
364	20241219	135700	309976440	8910	8910	8910	8910	0
365	20241219	135600	309976440	8910	8880	8920	8880	105
366	20241219	135500	309043950	8880	8890	8890	8870	47
367	20241219	135400	308627030	8890	8890	8890	8890	4
368	20241219	135300	308591470	8890	8880	8890	8870	10
369	20241219	135200	308502700	8870	8870	8870	8870	63
370	20241219	135100	307943890	8870	8870	8870	8870	1
371	20241219	135000	307935020	8870	8870	8870	8870	27
372	20241219	134900	307695530	8870	8870	8870	8870	0
373	20241219	134800	307695530	8870	8880	8880	8870	223
374	20241219	134700	305715840	8880	8880	8880	8880	1
375	20241219	134600	305706960	8880	8880	8880	8880	0
376	20241219	134500	305706960	8880	8880	8880	8880	46
377	20241219	134400	305298480	8880	8880	8880	8880	0
378	20241219	134300	305298480	8880	8880	8880	8880	1
379	20241219	134200	305289600	8880	8880	8880	8880	0
380	20241219	134100	305289600	8880	8880	8880	8880	45
381	20241219	134000	304890000	8890	8890	8890	8890	29
382	20241219	133900	304632190	8890	8880	8890	8880	2
383	20241219	133800	304614420	8880	8880	8880	8880	46
384	20241219	133700	304205940	8880	8880	8880	8880	0
385	20241219	133600	304205940	8880	8880	8880	8880	0
386	20241219	133500	304205940	8880	8880	8880	8880	54
387	20241219	133400	303726420	8880	8890	8890	8880	4
388	20241219	133300	303690890	8890	8890	8890	8890	0
389	20241219	133200	303690890	8890	8890	8890	8890	0
390	20241219	133100	303690890	8890	8900	8900	8880	82
391	20241219	133000	302962310	8890	8890	8900	8890	59
392	20241219	132900	302437720	8890	8890	8890	8890	14
393	20241219	132800	302313260	8880	8880	8880	8870	38
394	20241219	132700	301976110	8890	8890	8890	8890	8
395	20241219	132600	301904990	8900	8900	8900	8900	1
396	20241219	132500	301896090	8890	8890	8890	8890	54
397	20241219	132400	301416030	8890	8880	8910	8870	950
398	20241219	132300	292979910	8840	8900	8920	8840	1531
399	20241219	132200	279408010	8890	8890	8890	8890	0
400	20241219	132100	279408010	8890	8890	8890	8890	0
401	20241219	132000	279408010	8890	8890	8890	8890	46
402	20241219	131900	278999070	8920	8900	8920	8900	31
403	20241219	131800	278723150	8920	8920	8920	8920	0
404	20241219	131700	278723150	8920	8880	8920	8880	53
405	20241219	131600	278252350	8900	8890	8900	8890	7
406	20241219	131500	278190090	8890	8880	8890	8880	11
407	20241219	131400	278092340	8880	8890	8890	8880	46
408	20241219	131300	277683660	8890	8890	8890	8890	0
409	20241219	131200	277683660	8890	8890	8890	8890	0
410	20241219	131100	277683660	8890	8890	8890	8890	0
411	20241219	131000	277683660	8890	8890	8890	8890	74
412	20241219	130900	277025800	8890	8890	8890	8890	0
413	20241219	130800	277025800	8890	8920	8920	8890	39
414	20241219	130700	276679040	8900	8890	8900	8890	84
415	20241219	130600	275931910	8920	8920	8920	8890	9
416	20241219	130500	275851730	8890	8890	8920	8890	18
417	20241219	130400	275691460	8920	8920	8920	8890	17
418	20241219	130300	275540100	8890	8890	8920	8890	59
419	20241219	130200	275015360	8920	8920	8920	8890	17
420	20241219	130100	274863940	8890	8880	8920	8880	9
421	20241219	130000	274783950	8870	8870	8870	8870	45
422	20241219	125900	274384800	8920	8910	8920	8880	19
423	20241219	125800	274215560	8880	8860	8910	8860	28
424	20241219	125700	273967270	8870	8870	8870	8870	32
425	20241219	125600	273683430	8870	8870	8870	8870	46
426	20241219	125500	273275410	8890	8890	8890	8890	0
427	20241219	125400	273275410	8890	8890	8890	8890	0
428	20241219	125300	273275410	8890	8870	8890	8870	50
429	20241219	125200	272831860	8880	8880	8880	8880	32
430	20241219	125100	272547700	8880	8880	8880	8880	1
431	20241219	125000	272538820	8870	8890	8900	8870	47
432	20241219	124900	272121840	8900	8900	8900	8900	1
433	20241219	124800	272112940	8900	8880	8900	8880	61
434	20241219	124700	271571090	8880	8870	8880	8870	3
435	20241219	124600	271544470	8870	8870	8870	8870	45
436	20241219	124500	271145320	8870	8870	8870	8870	0
437	20241219	124400	271145320	8870	8870	8870	8870	7
438	20241219	124300	271083230	8870	8870	8870	8870	47
439	20241219	124200	270666340	8870	8870	8870	8870	0
440	20241219	124100	270666340	8870	8870	8870	8870	30
441	20241219	124000	270400240	8880	8890	8890	8870	51
442	20241219	123900	269947750	8900	8900	8900	8900	1
443	20241219	123800	269938850	8910	8900	8920	8900	11
444	20241219	123700	269840870	8920	8890	8920	8890	5
445	20241219	123600	269796360	8900	8880	8930	8870	53
446	20241219	123500	269326050	8870	8870	8870	8870	5
447	20241219	123400	269281700	8890	8900	8900	8890	133
448	20241219	123300	268098020	8900	8900	8930	8900	174
449	20241219	123200	266548750	8900	8880	8900	8880	50
450	20241219	123100	266104690	8880	8880	8880	8880	2
451	20241219	123000	266086930	8870	8880	8880	8870	10
452	20241219	122900	265998220	8890	8880	8890	8870	58
453	20241219	122800	265483570	8870	8870	8870	8870	0
454	20241219	122700	265483570	8870	8870	8870	8870	0
455	20241219	122600	265483570	8870	8880	8880	8870	45
456	20241219	122500	265084410	8910	8900	8910	8900	1062
457	20241219	122400	255632600	8920	8910	8920	8910	2
458	20241219	122300	255614770	8940	8930	8940	8930	5
459	20241219	122200	255570110	8930	8890	8930	8890	82
460	20241219	122100	254840990	8900	8900	8900	8900	2
461	20241219	122000	254823190	8890	8890	8890	8890	0
462	20241219	121900	254823190	8890	8890	8890	8880	47
463	20241219	121800	254405770	8880	8890	8890	8880	4
464	20241219	121700	254370230	8900	8900	8900	8900	0
465	20241219	121600	254370230	8900	8880	8900	8880	48
466	20241219	121500	253943930	8890	8900	8900	8890	4
467	20241219	121400	253908350	8900	8900	8900	8900	6
468	20241219	121300	253854950	8910	8890	8910	8890	31
469	20241219	121200	253579040	8890	8890	8890	8880	44
470	20241219	121100	253188180	8890	8890	8890	8890	4
471	20241219	121000	253152620	8900	8900	8900	8900	0
472	20241219	120900	253152620	8900	8890	8900	8890	48
473	20241219	120800	252725890	8900	8910	8910	8900	6
474	20241219	120700	252672450	8920	8920	8920	8920	10
475	20241219	120600	252583250	8920	8920	8920	8920	0
476	20241219	120500	252583250	8920	8900	8940	8900	69
477	20241219	120400	251968740	8910	8910	8910	8910	0
478	20241219	120300	251968740	8910	8910	8910	8910	0
479	20241219	120200	251968740	8910	8900	8910	8900	48
480	20241219	120100	251541520	8910	8940	8940	8900	4
481	20241219	120000	251505860	8900	8900	8940	8900	29
482	20241219	115900	251247690	8900	8890	8900	8890	3
483	20241219	115800	251221010	8900	8900	8900	8880	50
484	20241219	115700	250776950	8870	8890	8890	8870	118
485	20241219	115600	249729190	8960	8890	8960	8890	103
486	20241219	115500	248811260	8900	8860	8960	8860	209
487	20241219	115400	246941920	8940	8860	8940	8850	618
488	20241219	115300	241444830	8850	8850	8850	8850	1
489	20241219	115200	241435980	8860	8840	8860	8840	4
490	20241219	115100	241400590	8830	8840	8840	8830	45
491	20241219	115000	241003190	8850	8850	8850	8850	0
492	20241219	114900	241003190	8850	8850	8850	8850	0
493	20241219	114800	241003190	8850	8850	8850	8850	0
494	20241219	114700	241003190	8850	8840	8850	8830	51
495	20241219	114600	240552780	8850	8850	8850	8850	0
496	20241219	114500	240552780	8850	8840	8850	8840	8
497	20241219	114400	240482040	8830	8850	8850	8830	48
498	20241219	114300	240058160	8840	8840	8840	8840	1
499	20241219	114200	240049320	8860	8840	8860	8840	6
500	20241219	114100	239996240	8830	8830	8830	8830	17
501	20241219	114000	239846130	8830	8840	8840	8830	31
502	20241219	113900	239572380	8830	8830	8830	8830	0
503	20241219	113800	239572380	8830	8830	8830	8830	1
504	20241219	113700	239563550	8820	8830	8830	8820	45
505	20241219	113600	239166600	8830	8830	8830	8830	3
506	20241219	113500	239140110	8830	8830	8830	8830	0
507	20241219	113400	239140110	8830	8830	8830	8830	47
508	20241219	113300	238725100	8830	8830	8830	8830	3
509	20241219	113200	238698610	8830	8830	8830	8830	0
510	20241219	113100	238698610	8830	8830	8830	8830	0
511	20241219	113000	238698610	8830	8830	8830	8830	46
512	20241219	112900	238292430	8840	8840	8840	8840	1
513	20241219	112800	238283590	8860	8840	8860	8840	2
514	20241219	112700	238265890	8860	8820	8860	8820	74
515	20241219	112600	237612790	8840	8840	8850	8840	34
516	20241219	112500	237312220	8850	8840	8850	8840	17
517	20241219	112400	237161780	8840	8850	8850	8840	44
518	20241219	112300	236772400	8860	8840	8880	8840	12
519	20241219	112200	236666120	8840	8840	8840	8840	47
520	20241219	112100	236250640	8840	8840	8840	8810	307
521	20241219	112000	233542890	8840	8820	8840	8820	48
522	20241219	111900	233119500	8840	8840	8840	8840	0
523	20241219	111800	233119500	8840	8840	8840	8840	1
524	20241219	111700	233110660	8820	8820	8820	8820	46
525	20241219	111600	232704940	8840	8840	8840	8840	0
526	20241219	111500	232704940	8840	8820	8840	8820	45
527	20241219	111400	232307450	8810	8810	8810	8810	10
528	20241219	111300	232219350	8820	8820	8820	8820	47
529	20241219	111200	231804810	8830	8830	8830	8830	16
530	20241219	111100	231663530	8830	8830	8830	8830	1
531	20241219	111000	231654700	8820	8830	8830	8810	246
532	20241219	110900	229487250	8840	8840	8840	8840	2
533	20241219	110800	229469570	8840	8830	8840	8830	4
534	20241219	110700	229434230	8840	8840	8840	8840	0
535	20241219	110600	229434230	8840	8830	8840	8820	54
536	20241219	110500	228957830	8830	8830	8830	8830	2
537	20241219	110400	228940170	8830	8810	8830	8810	47
538	20241219	110300	228526020	8820	8820	8820	8820	2
539	20241219	110200	228508380	8840	8840	8860	8810	11
540	20241219	110100	228411240	8850	8840	8890	8840	119
541	20241219	110000	227358190	8820	8830	8840	8820	335
542	20241219	105900	224401750	8840	8840	8840	8840	22
543	20241219	105800	224207270	8850	8850	8850	8850	0
544	20241219	105700	224207270	8850	8840	8850	8840	3
545	20241219	105600	224180740	8830	8840	8840	8830	45
546	20241219	105500	223783280	8850	8850	8850	8850	0
547	20241219	105400	223783280	8850	8850	8850	8850	0
548	20241219	105300	223783280	8850	8830	8850	8830	25
549	20241219	105200	223562500	8840	8840	8840	8840	23
550	20241219	105100	223359180	8860	8850	8860	8850	97
551	20241219	105000	222500720	8840	8840	8840	8840	0
552	20241219	104900	222500720	8840	8840	8840	8840	58
553	20241219	104800	221988000	8850	8840	8880	8840	4
554	20241219	104700	221952590	8820	8820	8820	8820	8
555	20241219	104600	221882030	8820	8820	8820	8820	47
556	20241219	104500	221467490	8810	8810	8810	8810	47
557	20241219	104400	221053420	8820	8820	8820	8820	0
558	20241219	104300	221053420	8820	8820	8820	8820	54
559	20241219	104200	220577140	8820	8830	8830	8820	45
560	20241219	104100	220180070	8840	8840	8840	8840	26
561	20241219	104000	219950230	8840	8840	8850	8830	50
562	20241219	103900	219508600	8850	8830	8880	8830	312
563	20241219	103800	216753470	8840	8840	8880	8830	54
564	20241219	103700	216276470	8850	8840	8850	8810	1111
565	20241219	103600	206483320	8820	8820	8820	8820	0
566	20241219	103500	206483320	8820	8830	8830	8820	47
567	20241219	103400	206068770	8820	8820	8820	8820	0
568	20241219	103300	206068770	8820	8820	8820	8820	1
569	20241219	103200	206059950	8820	8820	8820	8820	0
570	20241219	103100	206059950	8820	8810	8820	8810	54
571	20241219	103000	205583740	8810	8810	8810	8810	17
572	20241219	102900	205433970	8810	8820	8820	8810	66
573	20241219	102800	204852460	8810	8810	8810	8810	7
574	20241219	102700	204790790	8820	8820	8820	8820	236
575	20241219	102600	202709270	8820	8820	8820	8820	1
576	20241219	102500	202700450	8810	8810	8810	8810	66
577	20241219	102400	202118990	8810	8810	8810	8810	3
578	20241219	102300	202092560	8820	8820	8820	8820	4
579	20241219	102200	202057280	8820	8830	8830	8820	46
580	20241219	102100	201651500	8830	8830	8830	8830	101
581	20241219	102000	200759670	8850	8850	8850	8850	0
582	20241219	101900	200759670	8850	8840	8850	8840	2
583	20241219	101800	200741980	8830	8840	8840	8830	46
584	20241219	101700	200335790	8840	8840	8840	8840	0
585	20241219	101600	200335790	8840	8840	8840	8840	5
586	20241219	101500	200291590	8850	8840	8850	8840	39
587	20241219	101400	199946820	8850	8860	8860	8850	8
588	20241219	101300	199876010	8850	8850	8850	8850	1
589	20241219	101200	199867160	8850	8850	8850	8850	0
590	20241219	101100	199867160	8850	8860	8860	8850	46
591	20241219	101000	199459920	8870	8890	8890	8860	26
592	20241219	100900	199229060	8860	8840	8880	8840	559
593	20241219	100800	194276900	8810	8830	8830	8810	1022
594	20241219	100700	185266240	8840	8840	8850	8840	144
595	20241219	100600	183993270	8850	8850	8850	8850	0
596	20241219	100500	183993270	8850	8860	8860	8850	32
597	20241219	100400	183709810	8860	8850	8860	8850	80
598	20241219	100300	183001790	8900	8830	8900	8830	1208
599	20241219	100200	172328560	8840	8840	8840	8840	2
600	20241219	100100	172310880	8840	8830	8840	8830	95
601	20241219	100000	171471980	8820	8820	8830	8820	146
602	20241219	095900	170184250	8830	8830	8830	8830	37
603	20241219	095800	169857540	8830	8830	8830	8830	7
604	20241219	095700	169795730	8830	8830	8830	8830	63
605	20241219	095600	169239440	8830	8830	8830	8830	1
606	20241219	095500	169230610	8830	8830	8830	8830	1
607	20241219	095400	169221780	8820	8820	8820	8820	13
608	20241219	095300	169107120	8820	8820	8820	8820	305
609	20241219	095200	166417020	8830	8830	8830	8830	5
610	20241219	095100	166372870	8830	8820	8830	8820	60
611	20241219	095000	165843620	8820	8820	8820	8820	2
612	20241219	094900	165825980	8840	8840	8840	8820	232
613	20241219	094800	163779520	8830	8830	8830	8820	679
614	20241219	094700	157784340	8840	8850	8850	8830	1311
615	20241219	094600	146193870	8850	8880	8880	8850	17
616	20241219	094500	146043390	8850	8880	8880	8850	245
617	20241219	094400	143872210	8910	8870	8910	8870	3
618	20241219	094300	143845560	8850	8900	8910	8850	783
619	20241219	094200	136898070	8900	8910	8910	8880	63
620	20241219	094100	136336880	8890	8900	8910	8870	436
621	20241219	094000	132465870	8900	8910	8910	8900	24
622	20241219	093900	132252050	8910	8890	8910	8890	331
623	20241219	093800	129307560	8900	8900	8900	8890	11
624	20241219	093700	129209710	8900	8900	8900	8900	4
625	20241219	093600	129174110	8910	8910	8910	8900	4
626	20241219	093500	129138480	8920	8950	8950	8890	124
627	20241219	093400	128034890	8940	8930	8940	8900	800
628	20241219	093300	120910450	8930	8950	8950	8920	14
629	20241219	093200	120785320	8950	8950	8950	8920	30
630	20241219	093100	120516960	8950	8960	8960	8950	140
631	20241219	093000	119263900	8960	8930	8960	8890	378
632	20241219	092900	115896450	8930	8940	8940	8900	87
633	20241219	092800	115119920	8950	8960	8960	8940	196
634	20241219	092700	113367090	8960	8950	8960	8930	108
635	20241219	092600	112400670	8940	8940	8950	8910	589
636	20241219	092500	107149990	8920	8940	8940	8910	25
637	20241219	092400	106926570	8940	8940	8950	8930	26
638	20241219	092300	106694120	8940	8910	8940	8910	89
639	20241219	092200	105900640	8910	8910	8920	8880	849
640	20241219	092100	98359270	8900	8910	8910	8900	141
641	20241219	092000	97104280	8910	8910	8940	8910	125
642	20241219	091900	95989670	8900	8890	8900	8880	1471
643	20241219	091800	82920150	8900	8890	8900	8890	34
644	20241219	091700	82617660	8890	8890	8900	8890	30
645	20241219	091600	82350950	8890	8890	8900	8850	517
646	20241219	091500	77769340	8900	8870	8900	8870	16
647	20241219	091400	77627190	8890	8880	8890	8850	1449
648	20241219	091300	64798910	8900	8870	8900	8850	280
649	20241219	091200	62315570	8870	8870	8870	8870	21
650	20241219	091100	62129300	8870	8820	8870	8820	1276
651	20241219	091000	50866760	8820	8830	8860	8820	1660
652	20241219	090900	36219800	8830	8860	8870	8830	979
653	20241219	090800	27573540	8860	8860	8860	8820	1348
654	20241219	090700	15643730	8860	8880	8900	8860	357
655	20241219	090600	12475840	8880	8860	8880	8860	202
656	20241219	090500	10686080	8890	8900	8900	8890	19
657	20241219	090400	10517120	8900	8900	8900	8860	250
658	20241219	090300	8296080	8920	8860	8920	8860	21
659	20241219	090200	8109960	8860	8870	8950	8860	632
660	20241219	090100	2506750	8960	8920	8970	8860	188
661	20241219	090000	833850	8990	8970	8990	8920	93