KissMeData/213500/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204200	276993090	8920	8920	8920	8920	947
3	20241218	204100	276993090	8920	8920	8920	8920	0
4	20241218	204000	276993090	8920	8920	8920	8920	0
5	20241218	203900	276993090	8920	8920	8920	8920	0
6	20241218	203800	276993090	8920	8920	8920	8920	0
7	20241218	203700	276993090	8920	8920	8920	8920	0
8	20241218	203600	276993090	8920	8920	8920	8920	0
9	20241218	203500	276993090	8920	8920	8920	8920	0
10	20241218	203400	276993090	8920	8920	8920	8920	0
11	20241218	203300	276993090	8920	8920	8920	8920	0
12	20241218	203200	276993090	8920	8920	8920	8920	0
13	20241218	203100	276993090	8920	8920	8920	8920	0
14	20241218	203000	276993090	8920	8920	8920	8920	0
15	20241218	202900	276993090	8920	8920	8920	8920	0
16	20241218	202800	276993090	8920	8920	8920	8920	0
17	20241218	202700	276993090	8920	8920	8920	8920	0
18	20241218	202600	276993090	8920	8920	8920	8920	0
19	20241218	202500	276993090	8920	8920	8920	8920	0
20	20241218	202400	276993090	8920	8920	8920	8920	0
21	20241218	202300	276993090	8920	8920	8920	8920	0
22	20241218	202200	276993090	8920	8920	8920	8920	0
23	20241218	202100	276993090	8920	8920	8920	8920	0
24	20241218	202000	276993090	8920	8920	8920	8920	0
25	20241218	201900	276993090	8920	8920	8920	8920	0
26	20241218	201800	276993090	8920	8920	8920	8920	0
27	20241218	201700	276993090	8920	8920	8920	8920	0
28	20241218	201600	276993090	8920	8920	8920	8920	0
29	20241218	201500	276993090	8920	8920	8920	8920	0
30	20241218	201400	276993090	8920	8920	8920	8920	0
31	20241218	201300	276993090	8920	8920	8920	8920	0
32	20241218	201200	276993090	8920	8920	8920	8920	947
33	20241218	201100	276993090	8920	8920	8920	8920	0
34	20241218	201000	276993090	8920	8920	8920	8920	0
35	20241218	200900	276993090	8920	8920	8920	8920	0
36	20241218	200800	276993090	8920	8920	8920	8920	0
37	20241218	200700	276993090	8920	8920	8920	8920	0
38	20241218	200600	276993090	8920	8920	8920	8920	0
39	20241218	200500	276993090	8920	8920	8920	8920	0
40	20241218	200400	276993090	8920	8920	8920	8920	0
41	20241218	200300	276993090	8920	8920	8920	8920	0
42	20241218	200200	276993090	8920	8920	8920	8920	0
43	20241218	200100	276993090	8920	8920	8920	8920	0
44	20241218	200000	276993090	8920	8920	8920	8920	0
45	20241218	195900	276993090	8920	8920	8920	8920	0
46	20241218	195800	276993090	8920	8920	8920	8920	0
47	20241218	195700	276993090	8920	8920	8920	8920	0
48	20241218	195600	276993090	8920	8920	8920	8920	0
49	20241218	195500	276993090	8920	8920	8920	8920	0
50	20241218	195400	276993090	8920	8920	8920	8920	0
51	20241218	195300	276993090	8920	8920	8920	8920	0
52	20241218	195200	276993090	8920	8920	8920	8920	0
53	20241218	195100	276993090	8920	8920	8920	8920	0
54	20241218	195000	276993090	8920	8920	8920	8920	0
55	20241218	194900	276993090	8920	8920	8920	8920	0
56	20241218	194800	276993090	8920	8920	8920	8920	0
57	20241218	194700	276993090	8920	8920	8920	8920	0
58	20241218	194600	276993090	8920	8920	8920	8920	0
59	20241218	194500	276993090	8920	8920	8920	8920	0
60	20241218	194400	276993090	8920	8920	8920	8920	0
61	20241218	194300	276993090	8920	8920	8920	8920	0
62	20241218	194200	276993090	8920	8920	8920	8920	947
63	20241218	194100	276993090	8920	8920	8920	8920	0
64	20241218	194000	276993090	8920	8920	8920	8920	0
65	20241218	193900	276993090	8920	8920	8920	8920	0
66	20241218	193800	276993090	8920	8920	8920	8920	0
67	20241218	193700	276993090	8920	8920	8920	8920	0
68	20241218	193600	276993090	8920	8920	8920	8920	0
69	20241218	193500	276993090	8920	8920	8920	8920	0
70	20241218	193400	276993090	8920	8920	8920	8920	0
71	20241218	193300	276993090	8920	8920	8920	8920	0
72	20241218	193200	276993090	8920	8920	8920	8920	0
73	20241218	193100	276993090	8920	8920	8920	8920	0
74	20241218	193000	276993090	8920	8920	8920	8920	0
75	20241218	192900	276993090	8920	8920	8920	8920	0
76	20241218	192800	276993090	8920	8920	8920	8920	0
77	20241218	192700	276993090	8920	8920	8920	8920	0
78	20241218	192600	276993090	8920	8920	8920	8920	0
79	20241218	192500	276993090	8920	8920	8920	8920	0
80	20241218	192400	276993090	8920	8920	8920	8920	0
81	20241218	192300	276993090	8920	8920	8920	8920	0
82	20241218	192200	276993090	8920	8920	8920	8920	0
83	20241218	192100	276993090	8920	8920	8920	8920	0
84	20241218	192000	276993090	8920	8920	8920	8920	0
85	20241218	191900	276993090	8920	8920	8920	8920	0
86	20241218	191800	276993090	8920	8920	8920	8920	0
87	20241218	191700	276993090	8920	8920	8920	8920	0
88	20241218	191600	276993090	8920	8920	8920	8920	0
89	20241218	191500	276993090	8920	8920	8920	8920	0
90	20241218	191400	276993090	8920	8920	8920	8920	0
91	20241218	191300	276993090	8920	8920	8920	8920	0
92	20241218	191200	276993090	8920	8920	8920	8920	947
93	20241218	191100	276993090	8920	8920	8920	8920	0
94	20241218	191000	276993090	8920	8920	8920	8920	0
95	20241218	190900	276993090	8920	8920	8920	8920	0
96	20241218	190800	276993090	8920	8920	8920	8920	0
97	20241218	190700	276993090	8920	8920	8920	8920	0
98	20241218	190600	276993090	8920	8920	8920	8920	0
99	20241218	190500	276993090	8920	8920	8920	8920	0
100	20241218	190400	276993090	8920	8920	8920	8920	0
101	20241218	190300	276993090	8920	8920	8920	8920	0
102	20241218	190200	276993090	8920	8920	8920	8920	0
103	20241218	190100	276993090	8920	8920	8920	8920	0
104	20241218	190000	276993090	8920	8920	8920	8920	0
105	20241218	185900	276993090	8920	8920	8920	8920	0
106	20241218	185800	276993090	8920	8920	8920	8920	0
107	20241218	185700	276993090	8920	8920	8920	8920	0
108	20241218	185600	276993090	8920	8920	8920	8920	0
109	20241218	185500	276993090	8920	8920	8920	8920	0
110	20241218	185400	276993090	8920	8920	8920	8920	0
111	20241218	185300	276993090	8920	8920	8920	8920	0
112	20241218	185200	276993090	8920	8920	8920	8920	0
113	20241218	185100	276993090	8920	8920	8920	8920	0
114	20241218	185000	276993090	8920	8920	8920	8920	0
115	20241218	184900	276993090	8920	8920	8920	8920	0
116	20241218	184800	276993090	8920	8920	8920	8920	0
117	20241218	184700	276993090	8920	8920	8920	8920	0
118	20241218	184600	276993090	8920	8920	8920	8920	0
119	20241218	184500	276993090	8920	8920	8920	8920	0
120	20241218	184400	276993090	8920	8920	8920	8920	0
121	20241218	184300	276993090	8920	8920	8920	8920	0
122	20241218	184200	276993090	8920	8920	8920	8920	947
123	20241218	184100	276993090	8920	8920	8920	8920	0
124	20241218	184000	276993090	8920	8920	8920	8920	0
125	20241218	183900	276993090	8920	8920	8920	8920	0
126	20241218	183800	276993090	8920	8920	8920	8920	0
127	20241218	183700	276993090	8920	8920	8920	8920	0
128	20241218	183600	276993090	8920	8920	8920	8920	0
129	20241218	183500	276993090	8920	8920	8920	8920	0
130	20241218	183400	276993090	8920	8920	8920	8920	0
131	20241218	183300	276993090	8920	8920	8920	8920	0
132	20241218	183200	276993090	8920	8920	8920	8920	0
133	20241218	183100	276993090	8920	8920	8920	8920	0
134	20241218	183000	276993090	8920	8920	8920	8920	0
135	20241218	182900	276993090	8920	8920	8920	8920	0
136	20241218	182800	276993090	8920	8920	8920	8920	0
137	20241218	182700	276993090	8920	8920	8920	8920	0
138	20241218	182600	276993090	8920	8920	8920	8920	0
139	20241218	182500	276993090	8920	8920	8920	8920	0
140	20241218	182400	276993090	8920	8920	8920	8920	0
141	20241218	182300	276993090	8920	8920	8920	8920	0
142	20241218	182200	276993090	8920	8920	8920	8920	0
143	20241218	182100	276993090	8920	8920	8920	8920	0
144	20241218	182000	276993090	8920	8920	8920	8920	0
145	20241218	181900	276993090	8920	8920	8920	8920	0
146	20241218	181800	276993090	8920	8920	8920	8920	0
147	20241218	181700	276993090	8920	8920	8920	8920	0
148	20241218	181600	276993090	8920	8920	8920	8920	0
149	20241218	181500	276993090	8920	8920	8920	8920	0
150	20241218	181400	276993090	8920	8920	8920	8920	0
151	20241218	181300	276993090	8920	8920	8920	8920	0
152	20241218	181200	276993090	8920	8920	8920	8920	947
153	20241218	181100	276993090	8920	8920	8920	8920	0
154	20241218	181000	276993090	8920	8920	8920	8920	0
155	20241218	180900	276993090	8920	8920	8920	8920	0
156	20241218	180800	276993090	8920	8920	8920	8920	0
157	20241218	180700	276993090	8920	8920	8920	8920	0
158	20241218	180600	276993090	8920	8920	8920	8920	0
159	20241218	180500	276993090	8920	8920	8920	8920	0
160	20241218	180400	276993090	8920	8920	8920	8920	0
161	20241218	180300	276993090	8920	8920	8920	8920	0
162	20241218	180200	276993090	8920	8920	8920	8920	0
163	20241218	180100	276993090	8920	8920	8920	8920	0
164	20241218	180000	276993090	8920	8920	8920	8920	0
165	20241218	175900	276993090	8920	8920	8920	8920	0
166	20241218	175800	276993090	8920	8920	8920	8920	0
167	20241218	175700	276993090	8920	8920	8920	8920	0
168	20241218	175600	276993090	8920	8920	8920	8920	0
169	20241218	175500	276993090	8920	8920	8920	8920	0
170	20241218	175400	276993090	8920	8920	8920	8920	0
171	20241218	175300	276993090	8920	8920	8920	8920	0
172	20241218	175200	276993090	8920	8920	8920	8920	0
173	20241218	175100	276993090	8920	8920	8920	8920	0
174	20241218	175000	276993090	8920	8920	8920	8920	0
175	20241218	174900	276993090	8920	8920	8920	8920	0
176	20241218	174800	276993090	8920	8920	8920	8920	0
177	20241218	174700	276993090	8920	8920	8920	8920	0
178	20241218	174600	276993090	8920	8920	8920	8920	0
179	20241218	174500	276993090	8920	8920	8920	8920	0
180	20241218	174400	276993090	8920	8920	8920	8920	0
181	20241218	174300	276993090	8920	8920	8920	8920	0
182	20241218	174200	276993090	8920	8920	8920	8920	947
183	20241218	174100	276993090	8920	8920	8920	8920	0
184	20241218	174000	276993090	8920	8920	8920	8920	0
185	20241218	173900	276993090	8920	8920	8920	8920	0
186	20241218	173800	276993090	8920	8920	8920	8920	0
187	20241218	173700	276993090	8920	8920	8920	8920	0
188	20241218	173600	276993090	8920	8920	8920	8920	0
189	20241218	173500	276993090	8920	8920	8920	8920	0
190	20241218	173400	276993090	8920	8920	8920	8920	0
191	20241218	173300	276993090	8920	8920	8920	8920	0
192	20241218	173200	276993090	8920	8920	8920	8920	0
193	20241218	173100	276993090	8920	8920	8920	8920	0
194	20241218	173000	276993090	8920	8920	8920	8920	0
195	20241218	172900	276993090	8920	8920	8920	8920	0
196	20241218	172800	276993090	8920	8920	8920	8920	0
197	20241218	172700	276993090	8920	8920	8920	8920	0
198	20241218	172600	276993090	8920	8920	8920	8920	0
199	20241218	172500	276993090	8920	8920	8920	8920	0
200	20241218	172400	276993090	8920	8920	8920	8920	0
201	20241218	172300	276993090	8920	8920	8920	8920	0
202	20241218	172200	276993090	8920	8920	8920	8920	0
203	20241218	172100	276993090	8920	8920	8920	8920	0
204	20241218	172000	276993090	8920	8920	8920	8920	0
205	20241218	171900	276993090	8920	8920	8920	8920	0
206	20241218	171800	276993090	8920	8920	8920	8920	0
207	20241218	171700	276993090	8920	8920	8920	8920	0
208	20241218	171600	276993090	8920	8920	8920	8920	0
209	20241218	171500	276993090	8920	8920	8920	8920	0
210	20241218	171400	276993090	8920	8920	8920	8920	0
211	20241218	171300	276993090	8920	8920	8920	8920	0
212	20241218	171200	276993090	8920	8920	8920	8920	947
213	20241218	171100	276993090	8920	8920	8920	8920	0
214	20241218	171000	276993090	8920	8920	8920	8920	0
215	20241218	170900	276993090	8920	8920	8920	8920	0
216	20241218	170800	276993090	8920	8920	8920	8920	0
217	20241218	170700	276993090	8920	8920	8920	8920	0
218	20241218	170600	276993090	8920	8920	8920	8920	0
219	20241218	170500	276993090	8920	8920	8920	8920	0
220	20241218	170400	276993090	8920	8920	8920	8920	0
221	20241218	170300	276993090	8920	8920	8920	8920	0
222	20241218	170200	276993090	8920	8920	8920	8920	0
223	20241218	170100	276993090	8920	8920	8920	8920	0
224	20241218	170000	276993090	8920	8920	8920	8920	0
225	20241218	165900	276993090	8920	8920	8920	8920	0
226	20241218	165800	276993090	8920	8920	8920	8920	0
227	20241218	165700	276993090	8920	8920	8920	8920	0
228	20241218	165600	276993090	8920	8920	8920	8920	0
229	20241218	165500	276993090	8920	8920	8920	8920	0
230	20241218	165400	276993090	8920	8920	8920	8920	0
231	20241218	165300	276993090	8920	8920	8920	8920	0
232	20241218	165200	276993090	8920	8920	8920	8920	0
233	20241218	165100	276993090	8920	8920	8920	8920	0
234	20241218	165000	276993090	8920	8920	8920	8920	0
235	20241218	164900	276993090	8920	8920	8920	8920	0
236	20241218	164800	276993090	8920	8920	8920	8920	0
237	20241218	164700	276993090	8920	8920	8920	8920	0
238	20241218	164600	276993090	8920	8920	8920	8920	0
239	20241218	164500	276993090	8920	8920	8920	8920	0
240	20241218	164400	276993090	8920	8920	8920	8920	0
241	20241218	164300	276993090	8920	8920	8920	8920	0
242	20241218	164200	276993090	8920	8920	8920	8920	947
243	20241218	164100	276993090	8920	8920	8920	8920	0
244	20241218	164000	276993090	8920	8920	8920	8920	0
245	20241218	163900	276993090	8920	8920	8920	8920	0
246	20241218	163800	276993090	8920	8920	8920	8920	0
247	20241218	163700	276993090	8920	8920	8920	8920	0
248	20241218	163600	276993090	8920	8920	8920	8920	0
249	20241218	163500	276993090	8920	8920	8920	8920	0
250	20241218	163400	276993090	8920	8920	8920	8920	0
251	20241218	163300	276993090	8920	8920	8920	8920	0
252	20241218	163200	276993090	8920	8920	8920	8920	0
253	20241218	163100	276993090	8920	8920	8920	8920	0
254	20241218	163000	276993090	8920	8920	8920	8920	0
255	20241218	162900	276993090	8920	8920	8920	8920	0
256	20241218	162800	276993090	8920	8920	8920	8920	0
257	20241218	162700	276993090	8920	8920	8920	8920	0
258	20241218	162600	276993090	8920	8920	8920	8920	0
259	20241218	162500	276993090	8920	8920	8920	8920	0
260	20241218	162400	276993090	8920	8920	8920	8920	0
261	20241218	162300	276993090	8920	8920	8920	8920	0
262	20241218	162200	276993090	8920	8920	8920	8920	0
263	20241218	162100	276993090	8920	8920	8920	8920	0
264	20241218	162000	276993090	8920	8920	8920	8920	0
265	20241218	161900	276993090	8920	8920	8920	8920	0
266	20241218	161800	276993090	8920	8920	8920	8920	0
267	20241218	161700	276993090	8920	8920	8920	8920	0
268	20241218	161600	276993090	8920	8920	8920	8920	0
269	20241218	161500	276993090	8920	8920	8920	8920	0
270	20241218	161400	276993090	8920	8920	8920	8920	0
271	20241218	161300	276993090	8920	8920	8920	8920	0
272	20241218	161200	276993090	8920	8920	8920	8920	947
273	20241218	161100	276993090	8920	8920	8920	8920	0
274	20241218	161000	276993090	8920	8920	8920	8920	0
275	20241218	160900	276993090	8920	8920	8920	8920	0
276	20241218	160800	276993090	8920	8920	8920	8920	0
277	20241218	160700	276993090	8920	8920	8920	8920	0
278	20241218	160600	276993090	8920	8920	8920	8920	0
279	20241218	160500	276993090	8920	8920	8920	8920	0
280	20241218	160400	276993090	8920	8920	8920	8920	0
281	20241218	160300	276993090	8920	8920	8920	8920	0
282	20241218	160200	276993090	8920	8920	8920	8920	0
283	20241218	160100	276993090	8920	8920	8920	8920	0
284	20241218	160000	276993090	8920	8920	8920	8920	0
285	20241218	155900	276993090	8920	8920	8920	8920	0
286	20241218	155800	276993090	8920	8920	8920	8920	0
287	20241218	155700	276993090	8920	8920	8920	8920	0
288	20241218	155600	276993090	8920	8920	8920	8920	0
289	20241218	155500	276993090	8920	8920	8920	8920	0
290	20241218	155400	276993090	8920	8920	8920	8920	0
291	20241218	155300	276993090	8920	8920	8920	8920	0
292	20241218	155200	276993090	8920	8920	8920	8920	0
293	20241218	155100	276993090	8920	8920	8920	8920	0
294	20241218	155000	276993090	8920	8920	8920	8920	0
295	20241218	154900	276993090	8920	8920	8920	8920	0
296	20241218	154800	276993090	8920	8920	8920	8920	0
297	20241218	154700	276993090	8920	8920	8920	8920	0
298	20241218	154600	276993090	8920	8920	8920	8920	0
299	20241218	154500	276993090	8920	8920	8920	8920	0
300	20241218	154400	276993090	8920	8920	8920	8920	0
301	20241218	154300	276993090	8920	8920	8920	8920	0
302	20241218	154200	276993090	8920	8920	8920	8920	947
303	20241218	154100	276993090	8920	8920	8920	8920	0
304	20241218	154000	276993090	8920	8920	8920	8920	0
305	20241218	153900	276993090	8920	8920	8920	8920	0
306	20241218	153800	276993090	8920	8920	8920	8920	0
307	20241218	153700	276993090	8920	8920	8920	8920	0
308	20241218	153600	276993090	8920	8920	8920	8920	0
309	20241218	153500	276993090	8920	8920	8920	8920	0
310	20241218	153400	276993090	8920	8920	8920	8920	0
311	20241218	153300	276993090	8920	8920	8920	8920	0
312	20241218	153200	276993090	8920	8920	8920	8920	0
313	20241218	153100	276993090	8920	8920	8920	8920	0
314	20241218	153000	276993090	8920	8920	8920	8920	947
315	20241218	152900	268545850	8910	8910	8910	8910	0
316	20241218	152800	268545850	8910	8910	8910	8910	0
317	20241218	152700	268545850	8910	8910	8910	8910	0
318	20241218	152600	268545850	8910	8910	8910	8910	0
319	20241218	152500	268545850	8910	8910	8910	8910	0
320	20241218	152400	268545850	8910	8910	8910	8910	0
321	20241218	152300	268545850	8910	8910	8910	8910	0
322	20241218	152200	268545850	8910	8910	8910	8910	0
323	20241218	152100	268545850	8910	8910	8910	8910	0
324	20241218	152000	268545850	8910	8910	8910	8910	0
325	20241218	151900	268545850	8910	8910	8910	8910	0
326	20241218	151800	268545850	8910	8910	8910	8910	5
327	20241218	151700	268501300	8880	8880	8880	8880	1
328	20241218	151600	268492420	8910	8880	8910	8880	20
329	20241218	151500	268314430	8880	8910	8910	8880	77
330	20241218	151400	267630340	8910	8910	8910	8880	17
331	20241218	151300	267478900	8880	8880	8880	8880	1
332	20241218	151200	267470020	8910	8910	8910	8910	9
333	20241218	151100	267389830	8910	8900	8910	8880	233
334	20241218	151000	265314350	8900	8900	8900	8900	3
335	20241218	150900	265287650	8880	8910	8910	8880	123
336	20241218	150800	264194730	8890	8900	8900	8890	106
337	20241218	150700	263252290	8880	8880	8900	8880	174
338	20241218	150600	261707070	8900	8900	8900	8900	10
339	20241218	150500	261618070	8880	8900	8900	8880	107
340	20241218	150400	260667710	8880	8880	8900	8880	129
341	20241218	150300	259522010	8900	8880	8900	8880	106
342	20241218	150200	258580550	8890	8900	8900	8890	3
343	20241218	150100	258553870	8900	8880	8900	8880	213
344	20241218	150000	256662250	8900	8900	8900	8880	116
345	20241218	145900	255631770	8880	8900	8900	8880	20
346	20241218	145800	255453970	8880	8880	8900	8880	126
347	20241218	145700	254334890	8890	8900	8900	8890	105
348	20241218	145600	253401360	8900	8890	8900	8890	106
349	20241218	145500	252458970	8900	8900	8900	8900	9
350	20241218	145400	252378870	8890	8900	8910	8890	108
351	20241218	145300	251418630	8890	8900	8900	8890	314
352	20241218	145200	248624990	8900	8880	8900	8880	130
353	20241218	145100	247470250	8880	8880	8880	8880	100
354	20241218	145000	246582250	8900	8880	8900	8880	116
355	20241218	144900	245551950	8900	8880	8900	8880	113
356	20241218	144800	244548350	8900	8900	8900	8900	12
357	20241218	144700	244441550	8880	8900	8900	8880	116
358	20241218	144600	243411270	8900	8880	8900	8880	149
359	20241218	144500	242087970	8880	8890	8890	8880	176
360	20241218	144400	240524130	8900	8890	8900	8890	18
361	20241218	144300	240364030	8890	8900	8900	8890	105
362	20241218	144200	239430490	8900	8890	8900	8890	119
363	20241218	144100	238372440	8900	8890	8900	8890	174
364	20241218	144000	236825480	8900	8900	8900	8900	8
365	20241218	143900	236754280	8900	8890	8900	8890	98
366	20241218	143800	235883050	8900	8890	8900	8890	104
367	20241218	143700	234958410	8900	8890	8900	8890	22
368	20241218	143600	234762750	8890	8900	8900	8890	104
369	20241218	143500	233838110	8880	8900	8900	8880	123
370	20241218	143400	232745710	8900	8910	8910	8890	103
371	20241218	143300	231830010	8900	8900	8900	8900	14
372	20241218	143200	231705410	8900	8890	8900	8890	199
373	20241218	143100	229935350	8900	8900	8900	8900	10
374	20241218	143000	229846350	8910	8890	8910	8890	110
375	20241218	142900	228868290	8900	8900	8900	8900	13
376	20241218	142800	228752590	8890	8900	8910	8890	104
377	20241218	142700	227827910	8900	8880	8900	8880	392
378	20241218	142600	224341730	8900	8890	8900	8890	20
379	20241218	142500	224163830	8880	8900	8900	8880	117
380	20241218	142400	223124650	8900	8890	8900	8880	134
381	20241218	142300	221933310	8900	8900	8900	8880	117
382	20241218	142200	220894140	8900	8900	8900	8900	0
383	20241218	142100	220894140	8900	8900	8900	8880	121
384	20241218	142000	219819380	8890	8900	8900	8880	120
385	20241218	141900	218753400	8890	8890	8900	8890	117
386	20241218	141800	217713160	8900	8900	8900	8890	22
387	20241218	141700	217517450	8890	8890	8890	8890	96
388	20241218	141600	216664010	8900	8890	8900	8890	112
389	20241218	141500	215668240	8900	8890	8900	8890	14
390	20241218	141400	215543690	8890	8900	8900	8890	158
391	20241218	141300	214138780	8890	8900	8900	8890	118
392	20241218	141200	213089550	8890	8900	8900	8890	105
393	20241218	141100	212156020	8900	8900	8900	8900	0
394	20241218	141000	212156020	8900	8890	8900	8890	104
395	20241218	140900	211231380	8900	8890	8900	8890	106
396	20241218	140800	210288940	8900	8900	8900	8900	14
397	20241218	140700	210164340	8890	8900	8900	8890	109
398	20241218	140600	209195210	8890	8890	8900	8890	106
399	20241218	140500	208252780	8900	8890	8900	8890	101
400	20241218	140400	207354840	8900	8900	8900	8900	10
401	20241218	140300	207265840	8900	8910	8910	8900	79
402	20241218	140200	206562640	8900	8910	8910	8900	171
403	20241218	140100	205040660	8910	8890	8910	8890	279
404	20241218	140000	202558480	8900	8900	8900	8900	0
405	20241218	135900	202558480	8900	8890	8900	8890	105
406	20241218	135800	201624950	8900	8900	8900	8890	312
407	20241218	135700	198849110	8900	8910	8910	8900	17
408	20241218	135600	198697730	8900	8910	8910	8900	111
409	20241218	135500	197709720	8900	8910	8910	8900	575
410	20241218	135400	192587470	8910	8900	8910	8900	119
411	20241218	135300	191528230	8910	8910	8910	8900	15
412	20241218	135200	191394640	8900	8910	8910	8900	104
413	20241218	135100	190468960	8900	8910	8910	8900	110
414	20241218	135000	189489880	8910	8900	8910	8900	105
415	20241218	134900	188555290	8900	8900	8900	8900	854
416	20241218	134800	180954690	8890	8890	8890	8890	96
417	20241218	134700	180101250	8900	8890	8900	8890	24
418	20241218	134600	179887800	8890	8900	8900	8890	56
419	20241218	134500	179389850	8900	8900	8900	8900	7
420	20241218	134400	179327550	8900	8900	8900	8900	11
421	20241218	134300	179229650	8900	8900	8900	8900	0
422	20241218	134200	179229650	8900	8890	8900	8890	1151
423	20241218	134100	168997180	8890	8890	8890	8890	9
424	20241218	134000	168917170	8890	8890	8890	8890	8
425	20241218	133900	168846050	8890	8890	8890	8890	8
426	20241218	133800	168774930	8890	8890	8890	8890	8
427	20241218	133700	168703810	8890	8890	8890	8890	0
428	20241218	133600	168703810	8890	8890	8890	8890	9
429	20241218	133500	168623800	8890	8890	8890	8890	8
430	20241218	133400	168552680	8890	8890	8890	8890	7
431	20241218	133300	168490450	8890	8890	8890	8890	15
432	20241218	133200	168357100	8890	8890	8890	8890	8
433	20241218	133100	168285980	8890	8890	8890	8890	0
434	20241218	133000	168285980	8890	8890	8890	8890	9
435	20241218	132900	168205970	8890	8890	8890	8890	8
436	20241218	132800	168134850	8890	8890	8890	8890	8
437	20241218	132700	168063730	8890	8890	8890	8890	9
438	20241218	132600	167983720	8890	8890	8890	8890	0
439	20241218	132500	167983720	8890	8890	8890	8890	57
440	20241218	132400	167476990	8890	8890	8890	8890	9
441	20241218	132300	167396980	8890	8890	8890	8890	7
442	20241218	132200	167334750	8890	8890	8890	8890	13
443	20241218	132100	167219180	8880	8890	8890	8880	338
444	20241218	132000	164217600	8890	8890	8890	8890	0
445	20241218	131900	164217600	8890	8890	8890	8890	9
446	20241218	131800	164137590	8890	8890	8890	8890	10
447	20241218	131700	164048690	8890	8890	8890	8890	7
448	20241218	131600	163986460	8890	8890	8890	8890	7
449	20241218	131500	163924230	8890	8890	8890	8890	10
450	20241218	131400	163835330	8880	8880	8880	8880	2
451	20241218	131300	163817570	8890	8890	8890	8890	5
452	20241218	131200	163773120	8880	8880	8880	8880	9
453	20241218	131100	163693200	8890	8890	8890	8890	0
454	20241218	131000	163693200	8890	8890	8890	8890	0
455	20241218	130900	163693200	8890	8890	8890	8890	9
456	20241218	130800	163613190	8890	8890	8890	8890	0
457	20241218	130700	163613190	8890	8890	8890	8890	0
458	20241218	130600	163613190	8890	8890	8890	8890	0
459	20241218	130500	163613190	8890	8890	8890	8890	0
460	20241218	130400	163613190	8890	8890	8890	8890	0
461	20241218	130300	163613190	8890	8890	8890	8890	0
462	20241218	130200	163613190	8890	8890	8890	8890	0
463	20241218	130100	163613190	8890	8890	8890	8890	5
464	20241218	130000	163568740	8890	8880	8890	8880	10
465	20241218	125900	163479930	8880	8880	8880	8880	0
466	20241218	125800	163479930	8880	8880	8880	8880	0
467	20241218	125700	163479930	8880	8890	8890	8880	14
468	20241218	125600	163355560	8880	8880	8880	8880	0
469	20241218	125500	163355560	8880	8880	8880	8880	8
470	20241218	125400	163284520	8880	8880	8880	8880	0
471	20241218	125300	163284520	8880	8880	8880	8880	9
472	20241218	125200	163204600	8890	8890	8890	8890	5
473	20241218	125100	163160150	8880	8880	8880	8880	9
474	20241218	125000	163080230	8890	8890	8890	8890	14
475	20241218	124900	162955770	8880	8880	8880	8880	8
476	20241218	124800	162884730	8890	8890	8890	8890	0
477	20241218	124700	162884730	8890	8880	8890	8880	14
478	20241218	124600	162760360	8890	8890	8890	8890	1
479	20241218	124500	162751470	8880	8880	8880	8880	9
480	20241218	124400	162671550	8890	8890	8890	8890	5
481	20241218	124300	162627100	8880	8880	8880	8880	8
482	20241218	124200	162556060	8890	8890	8890	8890	0
483	20241218	124100	162556060	8890	8880	8890	8880	17
484	20241218	124000	162405020	8890	8890	8890	8890	5
485	20241218	123900	162360570	8880	8880	8880	8880	9
486	20241218	123800	162280650	8880	8880	8880	8880	0
487	20241218	123700	162280650	8880	8880	8880	8880	8
488	20241218	123600	162209610	8890	8890	8890	8890	0
489	20241218	123500	162209610	8890	8880	8890	8880	15
490	20241218	123400	162076350	8890	8890	8890	8890	10
491	20241218	123300	161987450	8890	8880	8890	8880	14
492	20241218	123200	161863080	8890	8890	8890	8890	10
493	20241218	123100	161774180	8890	8890	8890	8890	2
494	20241218	123000	161756400	8890	8890	8890	8890	338
495	20241218	122900	158751580	8880	8880	8880	8880	10
496	20241218	122800	158662780	8880	8880	8880	8880	0
497	20241218	122700	158662780	8880	8880	8880	8880	10
498	20241218	122600	158573980	8880	8880	8880	8880	0
499	20241218	122500	158573980	8880	8880	8880	8880	0
500	20241218	122400	158573980	8880	8880	8880	8880	9
501	20241218	122300	158494060	8880	8880	8880	8880	0
502	20241218	122200	158494060	8880	8880	8880	8880	76
503	20241218	122100	157819180	8880	8880	8880	8880	1
504	20241218	122000	157810300	8880	8880	8880	8880	9
505	20241218	121900	157730380	8880	8880	8880	8880	0
506	20241218	121800	157730380	8880	8880	8880	8880	9
507	20241218	121700	157650460	8880	8880	8880	8880	0
508	20241218	121600	157650460	8880	8880	8880	8880	89
509	20241218	121500	156860140	8890	8880	8890	8880	3
510	20241218	121400	156833490	8880	8890	8890	8880	14
511	20241218	121300	156709120	8880	8890	8890	8880	6
512	20241218	121200	156655790	8880	8880	8880	8880	9
513	20241218	121100	156575870	8880	8880	8880	8880	0
514	20241218	121000	156575870	8880	8880	8880	8880	111
515	20241218	120900	155590190	8880	8880	8880	8880	1
516	20241218	120800	155581310	8880	8880	8880	8880	9
517	20241218	120700	155501390	8880	8880	8890	8880	894
518	20241218	120600	147554420	8880	8880	8880	8880	8
519	20241218	120500	147483380	8880	8880	8880	8880	0
520	20241218	120400	147483380	8880	8880	8880	8880	10
521	20241218	120300	147394580	8880	8880	8880	8880	0
522	20241218	120200	147394580	8880	8880	8880	8880	9
523	20241218	120100	147314660	8890	8890	8890	8890	0
524	20241218	120000	147314660	8890	8880	8890	8880	44
525	20241218	115900	146923920	8880	8880	8880	8880	1
526	20241218	115800	146915040	8870	8870	8870	8870	10
527	20241218	115700	146826340	8870	8870	8870	8870	0
528	20241218	115600	146826340	8870	8870	8870	8870	10
529	20241218	115500	146737640	8870	8870	8870	8870	0
530	20241218	115400	146737640	8870	8870	8870	8870	8
531	20241218	115300	146666680	8870	8870	8870	8870	0
532	20241218	115200	146666680	8870	8870	8870	8870	1
533	20241218	115100	146657810	8870	8870	8870	8870	9
534	20241218	115000	146577980	8870	8870	8870	8870	1
535	20241218	114900	146569110	8870	8870	8870	8870	9
536	20241218	114800	146489280	8870	8870	8870	8870	1
537	20241218	114700	146480410	8870	8870	8870	8870	8
538	20241218	114600	146409450	8870	8870	8870	8870	0
539	20241218	114500	146409450	8870	8870	8870	8870	9
540	20241218	114400	146329620	8870	8870	8870	8870	1
541	20241218	114300	146320750	8870	8870	8870	8870	9
542	20241218	114200	146240920	8870	8870	8870	8870	1
543	20241218	114100	146232050	8870	8870	8870	8870	9
544	20241218	114000	146152220	8870	8870	8870	8870	7
545	20241218	113900	146090130	8870	8870	8870	8870	24
546	20241218	113800	145877250	8870	8870	8870	8870	15
547	20241218	113700	145744200	8870	8870	8870	8870	22
548	20241218	113600	145549060	8870	8870	8870	8870	15
549	20241218	113500	145416010	8870	8870	8870	8870	23
550	20241218	113400	145212000	8870	8870	8870	8870	13
551	20241218	113300	145096690	8870	8870	8870	8870	23
552	20241218	113200	144892680	8870	8870	8870	8870	12
553	20241218	113100	144786240	8870	8870	8870	8870	21
554	20241218	113000	144599970	8880	8880	8880	8880	21
555	20241218	112900	144413490	8880	8880	8880	8880	20
556	20241218	112800	144235890	8880	8880	8880	8880	20
557	20241218	112700	144058290	8880	8880	8880	8880	21
558	20241218	112600	143871810	8880	8880	8880	8880	12
559	20241218	112500	143765250	8880	8880	8880	8880	15
560	20241218	112400	143632050	8880	8880	8880	8880	0
561	20241218	112300	143632050	8880	8880	8880	8880	8
562	20241218	112200	143561010	8880	8880	8880	8880	0
563	20241218	112100	143561010	8880	8880	8880	8880	9
564	20241218	112000	143481090	8890	8890	8890	8890	0
565	20241218	111900	143481090	8890	8890	8890	8890	2
566	20241218	111800	143463310	8880	8880	8880	8880	10
567	20241218	111700	143374510	8880	8880	8880	8880	0
568	20241218	111600	143374510	8880	8890	8890	8880	58
569	20241218	111500	142858970	8890	8890	8890	8890	1
570	20241218	111400	142850080	8890	8890	8890	8890	9
571	20241218	111300	142770070	8890	8890	8890	8890	1
572	20241218	111200	142761180	8890	8890	8890	8890	9
573	20241218	111100	142681170	8890	8890	8890	8890	1
574	20241218	111000	142672280	8890	8890	8890	8890	8
575	20241218	110900	142601160	8890	8890	8890	8890	0
576	20241218	110800	142601160	8890	8890	8890	8890	9
577	20241218	110700	142521150	8890	8890	8890	8890	1
578	20241218	110600	142512260	8890	8890	8890	8890	9
579	20241218	110500	142432250	8890	8890	8890	8890	0
580	20241218	110400	142432250	8890	8890	8900	8890	28
581	20241218	110300	142183310	8890	8900	8900	8890	3
582	20241218	110200	142156630	8890	8890	8900	8890	19
583	20241218	110100	141987680	8900	8890	8900	8890	116
584	20241218	110000	140956410	8880	8880	8880	8880	9
585	20241218	105900	140876490	8880	8880	8880	8880	1
586	20241218	105800	140867610	8880	8880	8880	8880	9
587	20241218	105700	140787690	8880	8880	8880	8880	0
588	20241218	105600	140787690	8880	8880	8880	8880	0
589	20241218	105500	140787690	8880	8880	8880	8880	119
590	20241218	105400	139730970	8890	8890	8890	8890	0
591	20241218	105300	139730970	8890	8890	8890	8890	181
592	20241218	105200	138121880	8900	8900	8900	8900	481
593	20241218	105100	133840980	8900	8900	8900	8900	0
594	20241218	105000	133840980	8900	8900	8900	8900	0
595	20241218	104900	133840980	8900	8900	8900	8900	0
596	20241218	104800	133840980	8900	8900	8900	8900	0
597	20241218	104700	133840980	8900	8900	8900	8900	100
598	20241218	104600	132950980	8900	8900	8900	8900	0
599	20241218	104500	132950980	8900	8890	8900	8890	501
600	20241218	104400	128497080	8880	8880	8880	8880	29
601	20241218	104300	128239560	8880	8880	8890	8880	440
602	20241218	104200	124328220	8890	8880	8890	8870	167
603	20241218	104100	122843850	8880	8880	8880	8880	583
604	20241218	104000	117666810	8870	8870	8870	8870	1
605	20241218	103900	117657940	8870	8870	8870	8870	10
606	20241218	103800	117569240	8870	8870	8870	8870	0
607	20241218	103700	117569240	8870	8870	8870	8870	117
608	20241218	103600	116531450	8870	8870	8870	8870	0
609	20241218	103500	116531450	8870	8870	8870	8870	8
610	20241218	103400	116460490	8870	8870	8870	8870	0
611	20241218	103300	116460490	8870	8870	8870	8870	9
612	20241218	103200	116380660	8870	8870	8870	8870	2
613	20241218	103100	116362920	8870	8880	8880	8870	16
614	20241218	103000	116220920	8870	8870	8870	8870	0
615	20241218	102900	116220920	8870	8870	8870	8870	157
616	20241218	102800	114828330	8870	8870	8870	8870	91
617	20241218	102700	114021160	8870	8870	8870	8870	9
618	20241218	102600	113941330	8870	8870	8870	8870	95
619	20241218	102500	113098680	8870	8870	8870	8870	8
620	20241218	102400	113027720	8870	8870	8870	8870	0
621	20241218	102300	113027720	8870	8870	8870	8870	6
622	20241218	102200	112974500	8870	8870	8870	8870	95
623	20241218	102100	112131850	8870	8880	8880	8870	65
624	20241218	102000	111554740	8880	8880	8880	8880	0
625	20241218	101900	111554740	8880	8880	8880	8880	8
626	20241218	101800	111483700	8890	8890	8890	8890	1
627	20241218	101700	111474810	8880	8880	8880	8880	7
628	20241218	101600	111412650	8880	8880	8880	8880	306
629	20241218	101500	108695370	8880	8880	8880	8880	9
630	20241218	101400	108615450	8880	8880	8880	8880	75
631	20241218	101300	107949450	8880	8880	8880	8880	8
632	20241218	101200	107878410	8890	8890	8890	8890	0
633	20241218	101100	107878410	8890	8890	8890	8890	0
634	20241218	101000	107878410	8890	8890	8900	8890	281
635	20241218	100900	105380310	8900	8890	8900	8890	10
636	20241218	100800	105291400	8890	8890	8890	8890	0
637	20241218	100700	105291400	8890	8890	8890	8890	0
638	20241218	100600	105291400	8890	8890	8890	8890	7
639	20241218	100500	105229170	8890	8890	8890	8890	0
640	20241218	100400	105229170	8890	8890	8890	8890	8
641	20241218	100300	105158050	8900	8900	8900	8900	10
642	20241218	100200	105069050	8900	8880	8900	8880	1606
643	20241218	100100	90801580	8880	8880	8880	8880	1000
644	20241218	100000	81921580	8880	8870	8880	8870	9
645	20241218	095900	81841740	8870	8870	8870	8870	0
646	20241218	095800	81841740	8870	8870	8870	8870	1007
647	20241218	095700	72909650	8870	8870	8870	8870	0
648	20241218	095600	72909650	8870	8870	8870	8870	9
649	20241218	095500	72829820	8870	8870	8870	8870	0
650	20241218	095400	72829820	8870	8870	8870	8870	8
651	20241218	095300	72758860	8880	8880	8880	8880	5
652	20241218	095200	72714460	8870	8870	8870	8870	70
653	20241218	095100	72093560	8870	8870	8870	8870	113
654	20241218	095000	71091250	8870	8870	8870	8870	8
655	20241218	094900	71020290	8870	8870	8870	8870	0
656	20241218	094800	71020290	8870	8870	8870	8870	8
657	20241218	094700	70949330	8870	8870	8870	8870	0
658	20241218	094600	70949330	8870	8870	8870	8870	7
659	20241218	094500	70887240	8880	8880	8880	8880	0
660	20241218	094400	70887240	8880	8880	8880	8880	3
661	20241218	094300	70860600	8880	8880	8880	8880	0
662	20241218	094200	70860600	8880	8870	8880	8870	9
663	20241218	094100	70780760	8890	8870	8890	8870	67
664	20241218	094000	70186450	8870	8860	8870	8860	8
665	20241218	093900	70115560	8860	8870	8890	8860	67
666	20241218	093800	69521800	8870	8870	8870	8860	43
667	20241218	093700	69140480	8870	8880	8880	8870	132
668	20241218	093600	67968960	8880	8880	8880	8880	0
669	20241218	093500	67968960	8880	8890	8890	8880	83
670	20241218	093400	67231910	8890	8890	8890	8890	0
671	20241218	093300	67231910	8890	8890	8890	8890	3
672	20241218	093200	67205240	8880	8880	8880	8880	16
673	20241218	093100	67063160	8880	8880	8880	8880	0
674	20241218	093000	67063160	8880	8880	8880	8880	11
675	20241218	092900	66965480	8880	8880	8880	8880	0
676	20241218	092800	66965480	8880	8880	8880	8880	1
677	20241218	092700	66956600	8880	8880	8880	8880	0
678	20241218	092600	66956600	8880	8880	8880	8880	25
679	20241218	092500	66734600	8880	8860	8880	8860	101
680	20241218	092400	65839080	8880	8880	8880	8880	0
681	20241218	092300	65839080	8880	8870	8880	8870	70
682	20241218	092200	65218160	8860	8860	8870	8850	1817
683	20241218	092100	49127770	8870	8880	8880	8870	1118
684	20241218	092000	39208380	8900	8900	8900	8900	0
685	20241218	091900	39208380	8900	8890	8900	8890	23
686	20241218	091800	39003900	8900	8900	8900	8900	0
687	20241218	091700	39003900	8900	8900	8900	8900	0
688	20241218	091600	39003900	8900	8900	8900	8900	0
689	20241218	091500	39003900	8900	8900	8900	8900	100
690	20241218	091400	38113900	8900	8900	8900	8900	22
691	20241218	091300	37918100	8900	8890	8900	8890	10
692	20241218	091200	37829130	8870	8870	8870	8870	0
693	20241218	091100	37829130	8870	8870	8870	8870	0
694	20241218	091000	37829130	8870	8870	8870	8870	0
695	20241218	090900	37829130	8870	8880	8880	8870	1243
696	20241218	090800	26803410	8880	8880	8890	8880	2848
697	20241218	090700	1490170	8880	8870	8880	8870	141
698	20241218	090600	239490	8870	8870	8870	8870	3
699	20241218	090500	212880	8870	8870	8870	8870	0
700	20241218	090400	212880	8870	8870	8870	8870	19
701	20241218	090300	44350	8870	8870	8870	8870	0
702	20241218	090200	44350	8870	8870	8870	8870	0
703	20241218	090100	44350	8870	8870	8870	8870	0
704	20241218	090000	44350	8870	8870	8870	8870	5