KissMeData/213500/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	204300	165787330	8890	8890	8890	8890	745
3	20241216	204200	165787330	8890	8890	8890	8890	0
4	20241216	204100	165787330	8890	8890	8890	8890	0
5	20241216	204000	165787330	8890	8890	8890	8890	0
6	20241216	203900	165787330	8890	8890	8890	8890	0
7	20241216	203800	165787330	8890	8890	8890	8890	0
8	20241216	203700	165787330	8890	8890	8890	8890	0
9	20241216	203600	165787330	8890	8890	8890	8890	0
10	20241216	203500	165787330	8890	8890	8890	8890	0
11	20241216	203400	165787330	8890	8890	8890	8890	0
12	20241216	203300	165787330	8890	8890	8890	8890	0
13	20241216	203200	165787330	8890	8890	8890	8890	0
14	20241216	203100	165787330	8890	8890	8890	8890	0
15	20241216	203000	165787330	8890	8890	8890	8890	0
16	20241216	202900	165787330	8890	8890	8890	8890	0
17	20241216	202800	165787330	8890	8890	8890	8890	0
18	20241216	202700	165787330	8890	8890	8890	8890	0
19	20241216	202600	165787330	8890	8890	8890	8890	0
20	20241216	202500	165787330	8890	8890	8890	8890	0
21	20241216	202400	165787330	8890	8890	8890	8890	0
22	20241216	202300	165787330	8890	8890	8890	8890	0
23	20241216	202200	165787330	8890	8890	8890	8890	0
24	20241216	202100	165787330	8890	8890	8890	8890	0
25	20241216	202000	165787330	8890	8890	8890	8890	0
26	20241216	201900	165787330	8890	8890	8890	8890	0
27	20241216	201800	165787330	8890	8890	8890	8890	0
28	20241216	201700	165787330	8890	8890	8890	8890	0
29	20241216	201600	165787330	8890	8890	8890	8890	0
30	20241216	201500	165787330	8890	8890	8890	8890	0
31	20241216	201400	165787330	8890	8890	8890	8890	0
32	20241216	201300	165787330	8890	8890	8890	8890	745
33	20241216	201200	165787330	8890	8890	8890	8890	0
34	20241216	201100	165787330	8890	8890	8890	8890	0
35	20241216	201000	165787330	8890	8890	8890	8890	0
36	20241216	200900	165787330	8890	8890	8890	8890	0
37	20241216	200800	165787330	8890	8890	8890	8890	0
38	20241216	200700	165787330	8890	8890	8890	8890	0
39	20241216	200600	165787330	8890	8890	8890	8890	0
40	20241216	200500	165787330	8890	8890	8890	8890	0
41	20241216	200400	165787330	8890	8890	8890	8890	0
42	20241216	200300	165787330	8890	8890	8890	8890	0
43	20241216	200200	165787330	8890	8890	8890	8890	0
44	20241216	200100	165787330	8890	8890	8890	8890	0
45	20241216	200000	165787330	8890	8890	8890	8890	0
46	20241216	195900	165787330	8890	8890	8890	8890	0
47	20241216	195800	165787330	8890	8890	8890	8890	0
48	20241216	195700	165787330	8890	8890	8890	8890	0
49	20241216	195600	165787330	8890	8890	8890	8890	0
50	20241216	195500	165787330	8890	8890	8890	8890	0
51	20241216	195400	165787330	8890	8890	8890	8890	0
52	20241216	195300	165787330	8890	8890	8890	8890	0
53	20241216	195200	165787330	8890	8890	8890	8890	0
54	20241216	195100	165787330	8890	8890	8890	8890	0
55	20241216	195000	165787330	8890	8890	8890	8890	0
56	20241216	194900	165787330	8890	8890	8890	8890	0
57	20241216	194800	165787330	8890	8890	8890	8890	0
58	20241216	194700	165787330	8890	8890	8890	8890	0
59	20241216	194600	165787330	8890	8890	8890	8890	0
60	20241216	194500	165787330	8890	8890	8890	8890	0
61	20241216	194400	165787330	8890	8890	8890	8890	0
62	20241216	194300	165787330	8890	8890	8890	8890	745
63	20241216	194200	165787330	8890	8890	8890	8890	0
64	20241216	194100	165787330	8890	8890	8890	8890	0
65	20241216	194000	165787330	8890	8890	8890	8890	0
66	20241216	193900	165787330	8890	8890	8890	8890	0
67	20241216	193800	165787330	8890	8890	8890	8890	0
68	20241216	193700	165787330	8890	8890	8890	8890	0
69	20241216	193600	165787330	8890	8890	8890	8890	0
70	20241216	193500	165787330	8890	8890	8890	8890	0
71	20241216	193400	165787330	8890	8890	8890	8890	0
72	20241216	193300	165787330	8890	8890	8890	8890	0
73	20241216	193200	165787330	8890	8890	8890	8890	0
74	20241216	193100	165787330	8890	8890	8890	8890	0
75	20241216	193000	165787330	8890	8890	8890	8890	0
76	20241216	192900	165787330	8890	8890	8890	8890	0
77	20241216	192800	165787330	8890	8890	8890	8890	0
78	20241216	192700	165787330	8890	8890	8890	8890	0
79	20241216	192600	165787330	8890	8890	8890	8890	0
80	20241216	192500	165787330	8890	8890	8890	8890	0
81	20241216	192400	165787330	8890	8890	8890	8890	0
82	20241216	192300	165787330	8890	8890	8890	8890	0
83	20241216	192200	165787330	8890	8890	8890	8890	0
84	20241216	192100	165787330	8890	8890	8890	8890	0
85	20241216	192000	165787330	8890	8890	8890	8890	0
86	20241216	191900	165787330	8890	8890	8890	8890	0
87	20241216	191800	165787330	8890	8890	8890	8890	0
88	20241216	191700	165787330	8890	8890	8890	8890	0
89	20241216	191600	165787330	8890	8890	8890	8890	0
90	20241216	191500	165787330	8890	8890	8890	8890	0
91	20241216	191400	165787330	8890	8890	8890	8890	0
92	20241216	191300	165787330	8890	8890	8890	8890	745
93	20241216	191200	165787330	8890	8890	8890	8890	0
94	20241216	191100	165787330	8890	8890	8890	8890	0
95	20241216	191000	165787330	8890	8890	8890	8890	0
96	20241216	190900	165787330	8890	8890	8890	8890	0
97	20241216	190800	165787330	8890	8890	8890	8890	0
98	20241216	190700	165787330	8890	8890	8890	8890	0
99	20241216	190600	165787330	8890	8890	8890	8890	0
100	20241216	190500	165787330	8890	8890	8890	8890	0
101	20241216	190400	165787330	8890	8890	8890	8890	0
102	20241216	190300	165787330	8890	8890	8890	8890	0
103	20241216	190200	165787330	8890	8890	8890	8890	0
104	20241216	190100	165787330	8890	8890	8890	8890	0
105	20241216	190000	165787330	8890	8890	8890	8890	0
106	20241216	185900	165787330	8890	8890	8890	8890	0
107	20241216	185800	165787330	8890	8890	8890	8890	0
108	20241216	185700	165787330	8890	8890	8890	8890	0
109	20241216	185600	165787330	8890	8890	8890	8890	0
110	20241216	185500	165787330	8890	8890	8890	8890	0
111	20241216	185400	165787330	8890	8890	8890	8890	0
112	20241216	185300	165787330	8890	8890	8890	8890	0
113	20241216	185200	165787330	8890	8890	8890	8890	0
114	20241216	185100	165787330	8890	8890	8890	8890	0
115	20241216	185000	165787330	8890	8890	8890	8890	0
116	20241216	184900	165787330	8890	8890	8890	8890	0
117	20241216	184800	165787330	8890	8890	8890	8890	0
118	20241216	184700	165787330	8890	8890	8890	8890	0
119	20241216	184600	165787330	8890	8890	8890	8890	0
120	20241216	184500	165787330	8890	8890	8890	8890	0
121	20241216	184400	165787330	8890	8890	8890	8890	0
122	20241216	184300	165787330	8890	8890	8890	8890	745
123	20241216	184200	165787330	8890	8890	8890	8890	0
124	20241216	184100	165787330	8890	8890	8890	8890	0
125	20241216	184000	165787330	8890	8890	8890	8890	0
126	20241216	183900	165787330	8890	8890	8890	8890	0
127	20241216	183800	165787330	8890	8890	8890	8890	0
128	20241216	183700	165787330	8890	8890	8890	8890	0
129	20241216	183600	165787330	8890	8890	8890	8890	0
130	20241216	183500	165787330	8890	8890	8890	8890	0
131	20241216	183400	165787330	8890	8890	8890	8890	0
132	20241216	183300	165787330	8890	8890	8890	8890	0
133	20241216	183200	165787330	8890	8890	8890	8890	0
134	20241216	183100	165787330	8890	8890	8890	8890	0
135	20241216	183000	165787330	8890	8890	8890	8890	0
136	20241216	182900	165787330	8890	8890	8890	8890	0
137	20241216	182800	165787330	8890	8890	8890	8890	0
138	20241216	182700	165787330	8890	8890	8890	8890	0
139	20241216	182600	165787330	8890	8890	8890	8890	0
140	20241216	182500	165787330	8890	8890	8890	8890	0
141	20241216	182400	165787330	8890	8890	8890	8890	0
142	20241216	182300	165787330	8890	8890	8890	8890	0
143	20241216	182200	165787330	8890	8890	8890	8890	0
144	20241216	182100	165787330	8890	8890	8890	8890	0
145	20241216	182000	165787330	8890	8890	8890	8890	0
146	20241216	181900	165787330	8890	8890	8890	8890	0
147	20241216	181800	165787330	8890	8890	8890	8890	0
148	20241216	181700	165787330	8890	8890	8890	8890	0
149	20241216	181600	165787330	8890	8890	8890	8890	0
150	20241216	181500	165787330	8890	8890	8890	8890	0
151	20241216	181400	165787330	8890	8890	8890	8890	0
152	20241216	181300	165787330	8890	8890	8890	8890	745
153	20241216	181200	165787330	8890	8890	8890	8890	0
154	20241216	181100	165787330	8890	8890	8890	8890	0
155	20241216	181000	165787330	8890	8890	8890	8890	0
156	20241216	180900	165787330	8890	8890	8890	8890	0
157	20241216	180800	165787330	8890	8890	8890	8890	0
158	20241216	180700	165787330	8890	8890	8890	8890	0
159	20241216	180600	165787330	8890	8890	8890	8890	0
160	20241216	180500	165787330	8890	8890	8890	8890	0
161	20241216	180400	165787330	8890	8890	8890	8890	0
162	20241216	180300	165787330	8890	8890	8890	8890	0
163	20241216	180200	165787330	8890	8890	8890	8890	0
164	20241216	180100	165787330	8890	8890	8890	8890	0
165	20241216	180000	165787330	8890	8890	8890	8890	0
166	20241216	175900	165787330	8890	8890	8890	8890	0
167	20241216	175800	165787330	8890	8890	8890	8890	0
168	20241216	175700	165787330	8890	8890	8890	8890	0
169	20241216	175600	165787330	8890	8890	8890	8890	0
170	20241216	175500	165787330	8890	8890	8890	8890	0
171	20241216	175400	165787330	8890	8890	8890	8890	0
172	20241216	175300	165787330	8890	8890	8890	8890	0
173	20241216	175200	165787330	8890	8890	8890	8890	0
174	20241216	175100	165787330	8890	8890	8890	8890	0
175	20241216	175000	165787330	8890	8890	8890	8890	0
176	20241216	174900	165787330	8890	8890	8890	8890	0
177	20241216	174800	165787330	8890	8890	8890	8890	0
178	20241216	174700	165787330	8890	8890	8890	8890	0
179	20241216	174600	165787330	8890	8890	8890	8890	0
180	20241216	174500	165787330	8890	8890	8890	8890	0
181	20241216	174400	165787330	8890	8890	8890	8890	0
182	20241216	174300	165787330	8890	8890	8890	8890	745
183	20241216	174200	165787330	8890	8890	8890	8890	0
184	20241216	174100	165787330	8890	8890	8890	8890	0
185	20241216	174000	165787330	8890	8890	8890	8890	0
186	20241216	173900	165787330	8890	8890	8890	8890	0
187	20241216	173800	165787330	8890	8890	8890	8890	0
188	20241216	173700	165787330	8890	8890	8890	8890	0
189	20241216	173600	165787330	8890	8890	8890	8890	0
190	20241216	173500	165787330	8890	8890	8890	8890	0
191	20241216	173400	165787330	8890	8890	8890	8890	0
192	20241216	173300	165787330	8890	8890	8890	8890	0
193	20241216	173200	165787330	8890	8890	8890	8890	0
194	20241216	173100	165787330	8890	8890	8890	8890	0
195	20241216	173000	165787330	8890	8890	8890	8890	0
196	20241216	172900	165787330	8890	8890	8890	8890	0
197	20241216	172800	165787330	8890	8890	8890	8890	0
198	20241216	172700	165787330	8890	8890	8890	8890	0
199	20241216	172600	165787330	8890	8890	8890	8890	0
200	20241216	172500	165787330	8890	8890	8890	8890	0
201	20241216	172400	165787330	8890	8890	8890	8890	0
202	20241216	172300	165787330	8890	8890	8890	8890	0
203	20241216	172200	165787330	8890	8890	8890	8890	0
204	20241216	172100	165787330	8890	8890	8890	8890	0
205	20241216	172000	165787330	8890	8890	8890	8890	0
206	20241216	171900	165787330	8890	8890	8890	8890	0
207	20241216	171800	165787330	8890	8890	8890	8890	0
208	20241216	171700	165787330	8890	8890	8890	8890	0
209	20241216	171600	165787330	8890	8890	8890	8890	0
210	20241216	171500	165787330	8890	8890	8890	8890	0
211	20241216	171400	165787330	8890	8890	8890	8890	0
212	20241216	171300	165787330	8890	8890	8890	8890	745
213	20241216	171200	165787330	8890	8890	8890	8890	0
214	20241216	171100	165787330	8890	8890	8890	8890	0
215	20241216	171000	165787330	8890	8890	8890	8890	0
216	20241216	170900	165787330	8890	8890	8890	8890	0
217	20241216	170800	165787330	8890	8890	8890	8890	0
218	20241216	170700	165787330	8890	8890	8890	8890	0
219	20241216	170600	165787330	8890	8890	8890	8890	0
220	20241216	170500	165787330	8890	8890	8890	8890	0
221	20241216	170400	165787330	8890	8890	8890	8890	0
222	20241216	170300	165787330	8890	8890	8890	8890	0
223	20241216	170200	165787330	8890	8890	8890	8890	0
224	20241216	170100	165787330	8890	8890	8890	8890	0
225	20241216	170000	165787330	8890	8890	8890	8890	0
226	20241216	165900	165787330	8890	8890	8890	8890	0
227	20241216	165800	165787330	8890	8890	8890	8890	0
228	20241216	165700	165787330	8890	8890	8890	8890	0
229	20241216	165600	165787330	8890	8890	8890	8890	0
230	20241216	165500	165787330	8890	8890	8890	8890	0
231	20241216	165400	165787330	8890	8890	8890	8890	0
232	20241216	165300	165787330	8890	8890	8890	8890	0
233	20241216	165200	165787330	8890	8890	8890	8890	0
234	20241216	165100	165787330	8890	8890	8890	8890	0
235	20241216	165000	165787330	8890	8890	8890	8890	0
236	20241216	164900	165787330	8890	8890	8890	8890	0
237	20241216	164800	165787330	8890	8890	8890	8890	0
238	20241216	164700	165787330	8890	8890	8890	8890	0
239	20241216	164600	165787330	8890	8890	8890	8890	0
240	20241216	164500	165787330	8890	8890	8890	8890	0
241	20241216	164400	165787330	8890	8890	8890	8890	0
242	20241216	164300	165787330	8890	8890	8890	8890	745
243	20241216	164200	165787330	8890	8890	8890	8890	0
244	20241216	164100	165787330	8890	8890	8890	8890	0
245	20241216	164000	165787330	8890	8890	8890	8890	0
246	20241216	163900	165787330	8890	8890	8890	8890	0
247	20241216	163800	165787330	8890	8890	8890	8890	0
248	20241216	163700	165787330	8890	8890	8890	8890	0
249	20241216	163600	165787330	8890	8890	8890	8890	0
250	20241216	163500	165787330	8890	8890	8890	8890	0
251	20241216	163400	165787330	8890	8890	8890	8890	0
252	20241216	163300	165787330	8890	8890	8890	8890	0
253	20241216	163200	165787330	8890	8890	8890	8890	0
254	20241216	163100	165787330	8890	8890	8890	8890	0
255	20241216	163000	165787330	8890	8890	8890	8890	0
256	20241216	162900	165787330	8890	8890	8890	8890	0
257	20241216	162800	165787330	8890	8890	8890	8890	0
258	20241216	162700	165787330	8890	8890	8890	8890	0
259	20241216	162600	165787330	8890	8890	8890	8890	0
260	20241216	162500	165787330	8890	8890	8890	8890	0
261	20241216	162400	165787330	8890	8890	8890	8890	0
262	20241216	162300	165787330	8890	8890	8890	8890	0
263	20241216	162200	165787330	8890	8890	8890	8890	0
264	20241216	162100	165787330	8890	8890	8890	8890	0
265	20241216	162000	165787330	8890	8890	8890	8890	0
266	20241216	161900	165787330	8890	8890	8890	8890	0
267	20241216	161800	165787330	8890	8890	8890	8890	0
268	20241216	161700	165787330	8890	8890	8890	8890	0
269	20241216	161600	165787330	8890	8890	8890	8890	0
270	20241216	161500	165787330	8890	8890	8890	8890	0
271	20241216	161400	165787330	8890	8890	8890	8890	0
272	20241216	161300	165787330	8890	8890	8890	8890	745
273	20241216	161200	165787330	8890	8890	8890	8890	0
274	20241216	161100	165787330	8890	8890	8890	8890	0
275	20241216	161000	165787330	8890	8890	8890	8890	0
276	20241216	160900	165787330	8890	8890	8890	8890	0
277	20241216	160800	165787330	8890	8890	8890	8890	0
278	20241216	160700	165787330	8890	8890	8890	8890	0
279	20241216	160600	165787330	8890	8890	8890	8890	0
280	20241216	160500	165787330	8890	8890	8890	8890	0
281	20241216	160400	165787330	8890	8890	8890	8890	0
282	20241216	160300	165787330	8890	8890	8890	8890	0
283	20241216	160200	165787330	8890	8890	8890	8890	0
284	20241216	160100	165787330	8890	8890	8890	8890	0
285	20241216	160000	165787330	8890	8890	8890	8890	0
286	20241216	155900	165787330	8890	8890	8890	8890	0
287	20241216	155800	165787330	8890	8890	8890	8890	0
288	20241216	155700	165787330	8890	8890	8890	8890	0
289	20241216	155600	165787330	8890	8890	8890	8890	0
290	20241216	155500	165787330	8890	8890	8890	8890	0
291	20241216	155400	165787330	8890	8890	8890	8890	0
292	20241216	155300	165787330	8890	8890	8890	8890	0
293	20241216	155200	165787330	8890	8890	8890	8890	0
294	20241216	155100	165787330	8890	8890	8890	8890	0
295	20241216	155000	165787330	8890	8890	8890	8890	0
296	20241216	154900	165787330	8890	8890	8890	8890	0
297	20241216	154800	165787330	8890	8890	8890	8890	0
298	20241216	154700	165787330	8890	8890	8890	8890	0
299	20241216	154600	165787330	8890	8890	8890	8890	0
300	20241216	154500	165787330	8890	8890	8890	8890	0
301	20241216	154400	165787330	8890	8890	8890	8890	0
302	20241216	154300	165787330	8890	8890	8890	8890	745
303	20241216	154200	165787330	8890	8890	8890	8890	0
304	20241216	154100	165787330	8890	8890	8890	8890	0
305	20241216	154000	165787330	8890	8890	8890	8890	0
306	20241216	153900	165787330	8890	8890	8890	8890	0
307	20241216	153800	165787330	8890	8890	8890	8890	0
308	20241216	153700	165787330	8890	8890	8890	8890	0
309	20241216	153600	165787330	8890	8890	8890	8890	0
310	20241216	153500	165787330	8890	8890	8890	8890	0
311	20241216	153400	165787330	8890	8890	8890	8890	0
312	20241216	153300	165787330	8890	8890	8890	8890	0
313	20241216	153200	165787330	8890	8890	8890	8890	0
314	20241216	153100	165787330	8890	8890	8890	8890	0
315	20241216	153000	165787330	8890	8890	8890	8890	745
316	20241216	152900	159164280	8860	8860	8860	8860	0
317	20241216	152800	159164280	8860	8860	8860	8860	0
318	20241216	152700	159164280	8860	8860	8860	8860	0
319	20241216	152600	159164280	8860	8860	8860	8860	0
320	20241216	152500	159164280	8860	8860	8860	8860	0
321	20241216	152400	159164280	8860	8860	8860	8860	0
322	20241216	152300	159164280	8860	8860	8860	8860	0
323	20241216	152200	159164280	8860	8860	8860	8860	0
324	20241216	152100	159164280	8860	8860	8860	8860	0
325	20241216	152000	159164280	8860	8860	8860	8860	0
326	20241216	151900	159164280	8860	8860	8860	8860	40
327	20241216	151800	158809880	8860	8860	8860	8860	0
328	20241216	151700	158809880	8860	8860	8860	8860	0
329	20241216	151600	158809880	8860	8860	8860	8860	0
330	20241216	151500	158809880	8860	8860	8860	8860	0
331	20241216	151400	158809880	8860	8860	8860	8860	0
332	20241216	151300	158809880	8860	8860	8860	8860	0
333	20241216	151200	158809880	8860	8860	8860	8860	0
334	20241216	151100	158809880	8860	8860	8860	8860	0
335	20241216	151000	158809880	8860	8860	8860	8860	0
336	20241216	150900	158809880	8860	8860	8860	8860	120
337	20241216	150800	157746680	8870	8870	8870	8870	0
338	20241216	150700	157746680	8870	8870	8870	8870	138
339	20241216	150600	156522620	8860	8870	8870	8860	41
340	20241216	150500	156159150	8870	8870	8870	8870	1
341	20241216	150400	156150280	8860	8860	8860	8860	99
342	20241216	150300	155273140	8860	8850	8860	8850	227
343	20241216	150200	153263320	8840	8840	8840	8840	0
344	20241216	150100	153263320	8840	8850	8850	8840	228
345	20241216	150000	151245880	8850	8850	8850	8850	0
346	20241216	145900	151245880	8850	8850	8850	8850	164
347	20241216	145800	149794480	8860	8860	8860	8860	12
348	20241216	145700	149688160	8860	8860	8860	8860	0
349	20241216	145600	149688160	8860	8860	8860	8860	26
350	20241216	145500	149457800	8840	8850	8850	8840	111
351	20241216	145400	148475770	8850	8860	8860	8850	101
352	20241216	145300	147581700	8850	8860	8860	8850	56
353	20241216	145200	147085760	8860	8860	8860	8860	18
354	20241216	145100	146926280	8840	8840	8840	8840	0
355	20241216	145000	146926280	8840	8850	8850	8840	180
356	20241216	144900	145333540	8850	8850	8850	8850	78
357	20241216	144800	144643240	8840	8840	8840	8840	0
358	20241216	144700	144643240	8840	8850	8850	8840	108
359	20241216	144600	143687730	8860	8860	8860	8860	1
360	20241216	144500	143678870	8850	8850	8850	8850	79
361	20241216	144400	142979720	8860	8850	8860	8850	109
362	20241216	144300	142015040	8850	8850	8850	8850	0
363	20241216	144200	142015040	8850	8850	8850	8850	79
364	20241216	144100	141315890	8850	8850	8850	8850	0
365	20241216	144000	141315890	8850	8850	8850	8850	0
366	20241216	143900	141315890	8850	8860	8860	8850	272
367	20241216	143800	138906230	8840	8840	8840	8840	0
368	20241216	143700	138906230	8840	8850	8850	8840	127
369	20241216	143600	137782760	8850	8850	8850	8850	0
370	20241216	143500	137782760	8850	8850	8850	8850	79
371	20241216	143400	137083610	8850	8850	8850	8850	93
372	20241216	143300	136260560	8850	8850	8850	8850	0
373	20241216	143200	136260560	8850	8850	8850	8850	95
374	20241216	143100	135419810	8860	8860	8860	8850	40
375	20241216	143000	135065700	8860	8860	8860	8860	0
376	20241216	142900	135065700	8860	8860	8860	8860	78
377	20241216	142800	134374620	8870	8870	8870	8870	10
378	20241216	142700	134285920	8860	8860	8860	8860	79
379	20241216	142600	133585980	8860	8860	8860	8860	114
380	20241216	142500	132575940	8860	8860	8860	8860	120
381	20241216	142400	131512740	8860	8860	8860	8860	108
382	20241216	142300	130555860	8870	8870	8870	8870	10
383	20241216	142200	130467160	8870	8870	8870	8870	79
384	20241216	142100	129766430	8870	8870	8870	8870	10
385	20241216	142000	129677730	8870	8870	8870	8870	107
386	20241216	141900	128728640	8860	8860	8870	8860	111
387	20241216	141800	127745080	8870	8870	8870	8870	0
388	20241216	141700	127745080	8870	8880	8880	8870	52
389	20241216	141600	127283820	8870	8870	8870	8870	359
390	20241216	141500	124099490	8870	8870	8870	8870	0
391	20241216	141400	124099490	8870	8870	8870	8870	112
392	20241216	141300	123106050	8880	8880	8880	8880	0
393	20241216	141200	123106050	8880	8880	8880	8880	10
394	20241216	141100	123017250	8880	8870	8880	8870	90
395	20241216	141000	122218840	8880	8880	8880	8880	10
396	20241216	140900	122130040	8870	8870	8870	8870	109
397	20241216	140800	121163210	8880	8880	8880	8880	10
398	20241216	140700	121074410	8870	8870	8870	8870	79
399	20241216	140600	120373680	8880	8870	8880	8870	115
400	20241216	140500	119353530	8880	8880	8880	8880	8
401	20241216	140400	119282490	8880	8880	8880	8880	31
402	20241216	140300	119007210	8880	8880	8880	8880	92
403	20241216	140200	118190250	8880	8880	8890	8880	353
404	20241216	140100	115052200	8870	8870	8880	8870	808
405	20241216	140000	107878300	8870	8870	8870	8870	0
406	20241216	135900	107878300	8870	8870	8870	8870	107
407	20241216	135800	106929210	8870	8870	8870	8870	79
408	20241216	135700	106228480	8870	8870	8870	8870	0
409	20241216	135600	106228480	8870	8870	8870	8870	108
410	20241216	135500	105270520	8870	8870	8870	8870	0
411	20241216	135400	105270520	8870	8870	8870	8870	79
412	20241216	135300	104569790	8880	8880	8880	8870	134
413	20241216	135200	103380890	8880	8890	8890	8880	26
414	20241216	135100	103149990	8880	8880	8890	8880	101
415	20241216	135000	102253080	8890	8890	8890	8880	22
416	20241216	134900	102057680	8880	8880	8880	8880	81
417	20241216	134800	101338400	8880	8880	8880	8880	151
418	20241216	134700	99997520	8880	8880	8880	8880	0
419	20241216	134600	99997520	8880	8880	8880	8880	0
420	20241216	134500	99997520	8880	8880	8880	8880	0
421	20241216	134400	99997520	8880	8880	8880	8880	0
422	20241216	134300	99997520	8880	8880	8880	8880	0
423	20241216	134200	99997520	8880	8880	8880	8880	0
424	20241216	134100	99997520	8880	8880	8880	8880	0
425	20241216	134000	99997520	8880	8890	8890	8880	229
426	20241216	133900	97962090	8900	8900	8900	8900	0
427	20241216	133800	97962090	8900	8900	8900	8900	0
428	20241216	133700	97962090	8900	8900	8900	8900	0
429	20241216	133600	97962090	8900	8900	8900	8900	20
430	20241216	133500	97784090	8900	8900	8900	8900	0
431	20241216	133400	97784090	8900	8900	8900	8900	0
432	20241216	133300	97784090	8900	8900	8900	8900	0
433	20241216	133200	97784090	8900	8900	8900	8900	0
434	20241216	133100	97784090	8900	8900	8900	8900	0
435	20241216	133000	97784090	8900	8900	8900	8900	2
436	20241216	132900	97766290	8890	8890	8890	8890	0
437	20241216	132800	97766290	8890	8890	8890	8890	0
438	20241216	132700	97766290	8890	8890	8890	8890	0
439	20241216	132600	97766290	8890	8890	8890	8890	58
440	20241216	132500	97250670	8890	8890	8890	8890	0
441	20241216	132400	97250670	8890	8890	8890	8890	0
442	20241216	132300	97250670	8890	8890	8890	8890	0
443	20241216	132200	97250670	8890	8890	8890	8890	0
444	20241216	132100	97250670	8890	8890	8890	8890	0
445	20241216	132000	97250670	8890	8890	8890	8890	0
446	20241216	131900	97250670	8890	8890	8890	8890	0
447	20241216	131800	97250670	8890	8890	8890	8890	118
448	20241216	131700	96201650	8890	8890	8890	8890	0
449	20241216	131600	96201650	8890	8890	8890	8890	0
450	20241216	131500	96201650	8890	8890	8890	8890	0
451	20241216	131400	96201650	8890	8890	8890	8890	0
452	20241216	131300	96201650	8890	8890	8890	8890	0
453	20241216	131200	96201650	8890	8890	8890	8890	0
454	20241216	131100	96201650	8890	8890	8890	8890	0
455	20241216	131000	96201650	8890	8890	8890	8890	0
456	20241216	130900	96201650	8890	8890	8890	8890	1
457	20241216	130800	96192760	8890	8890	8890	8890	0
458	20241216	130700	96192760	8890	8890	8890	8890	0
459	20241216	130600	96192760	8890	8900	8900	8890	3
460	20241216	130500	96166070	8900	8900	8900	8900	0
461	20241216	130400	96166070	8900	8900	8900	8900	0
462	20241216	130300	96166070	8900	8900	8900	8900	0
463	20241216	130200	96166070	8900	8900	8900	8900	0
464	20241216	130100	96166070	8900	8900	8900	8900	0
465	20241216	130000	96166070	8900	8900	8900	8900	2
466	20241216	125900	96148270	8900	8900	8900	8900	0
467	20241216	125800	96148270	8900	8900	8900	8900	0
468	20241216	125700	96148270	8900	8900	8900	8900	0
469	20241216	125600	96148270	8900	8900	8900	8900	1
470	20241216	125500	96139370	8900	8900	8900	8900	0
471	20241216	125400	96139370	8900	8900	8900	8900	0
472	20241216	125300	96139370	8900	8900	8900	8900	0
473	20241216	125200	96139370	8900	8900	8900	8900	2
474	20241216	125100	96121570	8890	8900	8900	8890	2
475	20241216	125000	96103780	8890	8890	8890	8890	0
476	20241216	124900	96103780	8890	8890	8890	8890	1
477	20241216	124800	96094890	8890	8890	8900	8890	123
478	20241216	124700	95001410	8890	8900	8900	8890	2
479	20241216	124600	94983620	8890	8900	8900	8890	134
480	20241216	124500	93791230	8910	8910	8910	8910	0
481	20241216	124400	93791230	8910	8910	8910	8910	2
482	20241216	124300	93773410	8910	8910	8910	8910	0
483	20241216	124200	93773410	8910	8910	8910	8910	0
484	20241216	124100	93773410	8910	8910	8910	8910	0
485	20241216	124000	93773410	8910	8910	8910	8910	2
486	20241216	123900	93755590	8890	8910	8910	8890	12
487	20241216	123800	93648760	8900	8900	8910	8890	247
488	20241216	123700	91450790	8900	8910	8910	8900	3
489	20241216	123600	91424070	8910	8910	8910	8910	0
490	20241216	123500	91424070	8910	8910	8910	8910	0
491	20241216	123400	91424070	8910	8910	8910	8910	0
492	20241216	123300	91424070	8910	8910	8910	8910	2
493	20241216	123200	91406250	8910	8910	8910	8910	0
494	20241216	123100	91406250	8910	8910	8910	8910	0
495	20241216	123000	91406250	8910	8910	8910	8910	0
496	20241216	122900	91406250	8910	8910	8910	8910	2
497	20241216	122800	91388430	8900	8900	8900	8900	0
498	20241216	122700	91388430	8900	8900	8900	8900	0
499	20241216	122600	91388430	8900	8910	8910	8900	3
500	20241216	122500	91361710	8910	8910	8910	8910	1
501	20241216	122400	91352800	8900	8900	8900	8900	0
502	20241216	122300	91352800	8900	8900	8900	8900	0
503	20241216	122200	91352800	8900	8900	8900	8900	0
504	20241216	122100	91352800	8900	8910	8910	8900	3
505	20241216	122000	91326080	8910	8910	8910	8910	0
506	20241216	121900	91326080	8910	8910	8910	8910	0
507	20241216	121800	91326080	8910	8910	8910	8910	1
508	20241216	121700	91317170	8900	8900	8900	8900	0
509	20241216	121600	91317170	8900	8900	8900	8900	1
510	20241216	121500	91308270	8890	8900	8910	8890	599
511	20241216	121400	85976500	8890	8900	8900	8890	15
512	20241216	121300	85843030	8900	8900	8900	8900	1
513	20241216	121200	85834130	8890	8900	8900	8890	13
514	20241216	121100	85718460	8900	8900	8900	8900	10
515	20241216	121000	85629460	8900	8900	8900	8900	1
516	20241216	120900	85620560	8890	8890	8890	8890	2
517	20241216	120800	85602780	8900	8900	8900	8900	0
518	20241216	120700	85602780	8900	8890	8900	8880	10
519	20241216	120600	85513880	8890	8900	8900	8890	12
520	20241216	120500	85407150	8880	8900	8900	8880	312
521	20241216	120400	82630840	8900	8900	8900	8900	0
522	20241216	120300	82630840	8900	8900	8900	8900	232
523	20241216	120200	80566040	8900	8900	8900	8900	1
524	20241216	120100	80557140	8900	8900	8900	8900	0
525	20241216	120000	80557140	8900	8900	8900	8900	0
526	20241216	115900	80557140	8900	8900	8900	8900	2
527	20241216	115800	80539340	8880	8890	8890	8880	132
528	20241216	115700	79365940	8900	8900	8900	8900	1
529	20241216	115600	79357040	8900	8900	8900	8900	0
530	20241216	115500	79357040	8900	8900	8900	8900	0
531	20241216	115400	79357040	8900	8900	8900	8900	0
532	20241216	115300	79357040	8900	8900	8910	8890	6
533	20241216	115200	79303630	8910	8890	8910	8890	21
534	20241216	115100	79116810	8900	8910	8910	8900	109
535	20241216	115000	78146690	8890	8890	8890	8890	0
536	20241216	114900	78146690	8890	8890	8890	8890	0
537	20241216	114800	78146690	8890	8910	8910	8890	4
538	20241216	114700	78111080	8890	8900	8900	8890	238
539	20241216	114600	75993120	8910	8910	8910	8900	4
540	20241216	114500	75957500	8890	8900	8910	8890	9
541	20241216	114400	75877400	8910	8890	8910	8890	121
542	20241216	114300	74800630	8900	8900	8900	8880	7
543	20241216	114200	74738360	8910	8910	8910	8910	0
544	20241216	114100	74738360	8910	8910	8910	8910	0
545	20241216	114000	74738360	8910	8910	8910	8910	1
546	20241216	113900	74729450	8910	8910	8910	8910	0
547	20241216	113800	74729450	8910	8910	8910	8910	1
548	20241216	113700	74720540	8910	8910	8910	8910	0
549	20241216	113600	74720540	8910	8910	8910	8890	4
550	20241216	113500	74684930	8880	8900	8900	8880	88
551	20241216	113400	73902930	8900	8900	8900	8900	0
552	20241216	113300	73902930	8900	8910	8910	8900	118
553	20241216	113200	72851730	8900	8910	8910	8900	118
554	20241216	113100	71800520	8900	8900	8900	8900	0
555	20241216	113000	71800520	8900	8900	8900	8900	0
556	20241216	112900	71800520	8900	8900	8900	8900	0
557	20241216	112800	71800520	8900	8910	8910	8900	3
558	20241216	112700	71773800	8910	8910	8910	8910	0
559	20241216	112600	71773800	8910	8910	8910	8910	0
560	20241216	112500	71773800	8910	8910	8910	8910	0
561	20241216	112400	71773800	8910	8910	8910	8880	6
562	20241216	112300	71720400	8880	8900	8910	8880	6
563	20241216	112200	71667010	8910	8910	8910	8910	0
564	20241216	112100	71667010	8910	8910	8910	8870	9
565	20241216	112000	71586940	8920	8900	8920	8900	2
566	20241216	111900	71569120	8920	8900	8920	8900	4
567	20241216	111800	71533480	8920	8900	8920	8880	1796
568	20241216	111700	55524440	8900	8900	8900	8900	1
569	20241216	111600	55515540	8900	8900	8900	8900	0
570	20241216	111500	55515540	8900	8900	8900	8900	0
571	20241216	111400	55515540	8900	8900	8900	8900	0
572	20241216	111300	55515540	8900	8900	8900	8900	202
573	20241216	111200	53717740	8900	8900	8900	8900	10
574	20241216	111100	53628740	8900	8900	8900	8900	0
575	20241216	111000	53628740	8900	8900	8900	8900	0
576	20241216	110900	53628740	8900	8890	8900	8890	122
577	20241216	110800	52542950	8900	8900	8900	8900	0
578	20241216	110700	52542950	8900	8900	8900	8900	0
579	20241216	110600	52542950	8900	8900	8900	8900	0
580	20241216	110500	52542950	8900	8890	8900	8880	5
581	20241216	110400	52498510	8890	8890	8890	8890	0
582	20241216	110300	52498510	8890	8890	8890	8890	0
583	20241216	110200	52498510	8890	8890	8890	8890	1
584	20241216	110100	52489620	8880	8880	8900	8880	7
585	20241216	110000	52427400	8900	8900	8900	8870	7
586	20241216	105900	52365200	8880	8880	8900	8880	5
587	20241216	105800	52320760	8890	8890	8890	8870	45
588	20241216	105700	51921170	8880	8880	8880	8880	0
589	20241216	105600	51921170	8880	8880	8880	8880	13
590	20241216	105500	51805730	8890	8890	8890	8890	0
591	20241216	105400	51805730	8890	8890	8890	8890	1
592	20241216	105300	51796840	8880	8880	8880	8880	0
593	20241216	105200	51796840	8880	8880	8880	8880	0
594	20241216	105100	51796840	8880	8880	8880	8880	0
595	20241216	105000	51796840	8880	8880	8900	8880	4
596	20241216	104900	51761300	8870	8870	8870	8870	0
597	20241216	104800	51761300	8870	8880	8900	8870	6
598	20241216	104700	51708040	8900	8880	8900	8880	6
599	20241216	104600	51654740	8890	8890	8890	8860	9
600	20241216	104500	51574830	8860	8880	8900	8860	48
601	20241216	104400	51149130	8900	8860	8900	8860	22
602	20241216	104300	50954150	8850	8890	8900	8850	103
603	20241216	104200	50042370	8880	8880	8900	8870	5
604	20241216	104100	49997940	8900	8880	8900	8870	6
605	20241216	104000	49944680	8900	8880	8900	8880	3
606	20241216	103900	49918020	8900	8880	8900	8870	8
607	20241216	103800	49846940	8900	8880	8900	8860	36
608	20241216	103700	49527360	8900	8880	8900	8880	3
609	20241216	103600	49500680	8900	8870	8900	8870	6
610	20241216	103500	49447390	8900	8890	8900	8860	268
611	20241216	103400	47068060	8900	8890	8900	8890	8
612	20241216	103300	46996930	8900	8900	8900	8900	0
613	20241216	103200	46996930	8900	8900	8900	8900	0
614	20241216	103100	46996930	8900	8890	8900	8890	14
615	20241216	103000	46872440	8900	8900	8900	8890	5
616	20241216	102900	46827960	8890	8890	8900	8890	5
617	20241216	102800	46783490	8890	8880	8890	8880	55
618	20241216	102700	46294590	8880	8870	8890	8870	4
619	20241216	102600	46259070	8890	8890	8890	8870	9
620	20241216	102500	46179140	8870	8880	8890	8860	28
621	20241216	102400	45930770	8890	8890	8890	8890	101
622	20241216	102300	45032880	8890	8880	8890	8870	28
623	20241216	102200	44784230	8870	8890	8890	8860	30
624	20241216	102100	44518270	8880	8870	8890	8870	11
625	20241216	102000	44420640	8870	8870	8870	8870	6
626	20241216	101900	44367420	8880	8880	8890	8870	471
627	20241216	101800	40183290	8880	8880	8880	8880	0
628	20241216	101700	40183290	8880	8880	8890	8880	12
629	20241216	101600	40076710	8880	8880	8890	8880	8
630	20241216	101500	40005650	8880	8880	8880	8870	32
631	20241216	101400	39721500	8890	8880	8890	8880	12
632	20241216	101300	39614910	8880	8890	8890	8880	18
633	20241216	101200	39455050	8880	8880	8890	8880	10
634	20241216	101100	39366240	8870	8870	8890	8870	359
635	20241216	101000	36175900	8880	8870	8880	8870	2
636	20241216	100900	36158150	8880	8860	8880	8850	48
637	20241216	100800	35732910	8860	8860	8860	8860	93
638	20241216	100700	34908930	8860	8860	8860	8860	2
639	20241216	100600	34891210	8850	8850	8850	8850	0
640	20241216	100500	34891210	8850	8850	8850	8850	0
641	20241216	100400	34891210	8850	8850	8890	8850	941
642	20241216	100300	26532660	8850	8850	8850	8850	0
643	20241216	100200	26532660	8850	8880	8880	8850	9
644	20241216	100100	26452940	8850	8860	8880	8850	9
645	20241216	100000	26373170	8880	8870	8880	8840	6
646	20241216	095900	26320000	8850	8850	8880	8850	5
647	20241216	095800	26275690	8840	8850	8850	8840	304
648	20241216	095700	23586750	8860	8860	8860	8860	3
649	20241216	095600	23560170	8860	8860	8860	8850	22
650	20241216	095500	23365290	8860	8860	8860	8860	1
651	20241216	095400	23356430	8860	8860	8860	8860	0
652	20241216	095300	23356430	8860	8860	8870	8860	4
653	20241216	095200	23320980	8870	8860	8870	8850	47
654	20241216	095100	22904260	8870	8870	8870	8860	5
655	20241216	095000	22859930	8860	8860	8870	8850	50
656	20241216	094900	22417330	8860	8870	8870	8860	141
657	20241216	094800	21166700	8870	8880	8880	8870	121
658	20241216	094700	20092430	8880	8880	8880	8880	0
659	20241216	094600	20092430	8880	8880	8880	8880	1
660	20241216	094500	20083550	8880	8870	8880	8870	2
661	20241216	094400	20065800	8870	8870	8870	8870	1
662	20241216	094300	20056930	8870	8870	8870	8870	79
663	20241216	094200	19356200	8870	8880	8880	8870	4
664	20241216	094100	19320690	8870	8880	8880	8870	13
665	20241216	094000	19205370	8880	8870	8880	8870	16
666	20241216	093900	19063430	8870	8870	8870	8870	1
667	20241216	093800	19054560	8870	8860	8870	8860	12
668	20241216	093700	18948230	8870	8870	8870	8870	1
669	20241216	093600	18939360	8880	8880	8880	8880	0
670	20241216	093500	18939360	8880	8880	8880	8880	0
671	20241216	093400	18939360	8880	8860	8880	8860	2
672	20241216	093300	18921620	8850	8890	8890	8850	86
673	20241216	093200	18159760	8870	8870	8870	8870	1
674	20241216	093100	18150890	8860	8860	8860	8860	0
675	20241216	093000	18150890	8860	8890	8890	8860	177
676	20241216	092900	16579590	8890	8890	8890	8890	0
677	20241216	092800	16579590	8890	8890	8890	8890	4
678	20241216	092700	16544030	8880	8890	8890	8880	39
679	20241216	092600	16197410	8890	8890	8890	8890	42
680	20241216	092500	15824030	8890	8890	8890	8890	10
681	20241216	092400	15735130	8890	8890	8890	8890	0
682	20241216	092300	15735130	8890	8890	8890	8890	0
683	20241216	092200	15735130	8890	8880	8890	8880	12
684	20241216	092100	15628470	8880	8880	8880	8880	0
685	20241216	092000	15628470	8880	8880	8880	8880	0
686	20241216	091900	15628470	8880	8870	8880	8870	2
687	20241216	091800	15610720	8860	8860	8860	8860	0
688	20241216	091700	15610720	8860	8860	8860	8860	28
689	20241216	091600	15362640	8880	8880	8880	8850	155
690	20241216	091500	13986650	8890	8890	8890	8890	7
691	20241216	091400	13924420	8890	8890	8890	8890	119
692	20241216	091300	12866510	8890	8890	8890	8890	0
693	20241216	091200	12866510	8890	8920	8920	8890	43
694	20241216	091100	12483250	8920	8920	8920	8920	0
695	20241216	091000	12483250	8920	8920	8920	8920	0
696	20241216	090900	12483250	8920	8920	8920	8920	0
697	20241216	090800	12483250	8920	8860	8920	8860	92
698	20241216	090700	11663510	8860	8860	8860	8850	13
699	20241216	090600	11548440	8850	8920	8920	8850	36
700	20241216	090500	11229770	8860	8860	8860	8860	0
701	20241216	090400	11229770	8860	8920	8920	8860	580
702	20241216	090300	6056650	8920	8920	8920	8920	125
703	20241216	090200	4941650	8850	8910	8920	8850	383
704	20241216	090100	1532740	8910	8910	8910	8910	100
705	20241216	090000	641740	8910	8920	8920	8910	72