KissMeData/025900/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	191100	344825980	8870	8870	8870	8870	1649
3	20241213	191000	344825980	8870	8870	8870	8870	0
4	20241213	190900	344825980	8870	8870	8870	8870	0
5	20241213	190800	344825980	8870	8870	8870	8870	0
6	20241213	190700	344825980	8870	8870	8870	8870	0
7	20241213	190600	344825980	8870	8870	8870	8870	0
8	20241213	190500	344825980	8870	8870	8870	8870	0
9	20241213	190400	344825980	8870	8870	8870	8870	0
10	20241213	190300	344825980	8870	8870	8870	8870	0
11	20241213	190200	344825980	8870	8870	8870	8870	0
12	20241213	190100	344825980	8870	8870	8870	8870	0
13	20241213	190000	344825980	8870	8870	8870	8870	0
14	20241213	185900	344825980	8870	8870	8870	8870	0
15	20241213	185800	344825980	8870	8870	8870	8870	0
16	20241213	185700	344825980	8870	8870	8870	8870	0
17	20241213	185600	344825980	8870	8870	8870	8870	0
18	20241213	185500	344825980	8870	8870	8870	8870	0
19	20241213	185400	344825980	8870	8870	8870	8870	0
20	20241213	185300	344825980	8870	8870	8870	8870	0
21	20241213	185200	344825980	8870	8870	8870	8870	0
22	20241213	185100	344825980	8870	8870	8870	8870	0
23	20241213	185000	344825980	8870	8870	8870	8870	0
24	20241213	184900	344825980	8870	8870	8870	8870	0
25	20241213	184800	344825980	8870	8870	8870	8870	0
26	20241213	184700	344825980	8870	8870	8870	8870	0
27	20241213	184600	344825980	8870	8870	8870	8870	0
28	20241213	184500	344825980	8870	8870	8870	8870	0
29	20241213	184400	344825980	8870	8870	8870	8870	0
30	20241213	184300	344825980	8870	8870	8870	8870	0
31	20241213	184200	344825980	8870	8870	8870	8870	0
32	20241213	184100	344825980	8870	8870	8870	8870	1649
33	20241213	184000	344825980	8870	8870	8870	8870	0
34	20241213	183900	344825980	8870	8870	8870	8870	0
35	20241213	183800	344825980	8870	8870	8870	8870	0
36	20241213	183700	344825980	8870	8870	8870	8870	0
37	20241213	183600	344825980	8870	8870	8870	8870	0
38	20241213	183500	344825980	8870	8870	8870	8870	0
39	20241213	183400	344825980	8870	8870	8870	8870	0
40	20241213	183300	344825980	8870	8870	8870	8870	0
41	20241213	183200	344825980	8870	8870	8870	8870	0
42	20241213	183100	344825980	8870	8870	8870	8870	0
43	20241213	183000	344825980	8870	8870	8870	8870	0
44	20241213	182900	344825980	8870	8870	8870	8870	0
45	20241213	182800	344825980	8870	8870	8870	8870	0
46	20241213	182700	344825980	8870	8870	8870	8870	0
47	20241213	182600	344825980	8870	8870	8870	8870	0
48	20241213	182500	344825980	8870	8870	8870	8870	0
49	20241213	182400	344825980	8870	8870	8870	8870	0
50	20241213	182300	344825980	8870	8870	8870	8870	0
51	20241213	182200	344825980	8870	8870	8870	8870	0
52	20241213	182100	344825980	8870	8870	8870	8870	0
53	20241213	182000	344825980	8870	8870	8870	8870	0
54	20241213	181900	344825980	8870	8870	8870	8870	0
55	20241213	181800	344825980	8870	8870	8870	8870	0
56	20241213	181700	344825980	8870	8870	8870	8870	0
57	20241213	181600	344825980	8870	8870	8870	8870	0
58	20241213	181500	344825980	8870	8870	8870	8870	0
59	20241213	181400	344825980	8870	8870	8870	8870	0
60	20241213	181300	344825980	8870	8870	8870	8870	0
61	20241213	181200	344825980	8870	8870	8870	8870	0
62	20241213	181100	344825980	8870	8870	8870	8870	1649
63	20241213	181000	344825980	8870	8870	8870	8870	0
64	20241213	180900	344825980	8870	8870	8870	8870	0
65	20241213	180800	344825980	8870	8870	8870	8870	0
66	20241213	180700	344825980	8870	8870	8870	8870	0
67	20241213	180600	344825980	8870	8870	8870	8870	0
68	20241213	180500	344825980	8870	8870	8870	8870	0
69	20241213	180400	344825980	8870	8870	8870	8870	0
70	20241213	180300	344825980	8870	8870	8870	8870	0
71	20241213	180200	344825980	8870	8870	8870	8870	0
72	20241213	180100	344825980	8870	8870	8870	8870	0
73	20241213	180000	344825980	8870	8870	8870	8870	0
74	20241213	175900	344825980	8870	8870	8870	8870	0
75	20241213	175800	344825980	8870	8870	8870	8870	0
76	20241213	175700	344825980	8870	8870	8870	8870	0
77	20241213	175600	344825980	8870	8870	8870	8870	0
78	20241213	175500	344825980	8870	8870	8870	8870	0
79	20241213	175400	344825980	8870	8870	8870	8870	0
80	20241213	175300	344825980	8870	8870	8870	8870	0
81	20241213	175200	344825980	8870	8870	8870	8870	0
82	20241213	175100	344825980	8870	8870	8870	8870	0
83	20241213	175000	344825980	8870	8870	8870	8870	0
84	20241213	174900	344825980	8870	8870	8870	8870	0
85	20241213	174800	344825980	8870	8870	8870	8870	0
86	20241213	174700	344825980	8870	8870	8870	8870	0
87	20241213	174600	344825980	8870	8870	8870	8870	0
88	20241213	174500	344825980	8870	8870	8870	8870	0
89	20241213	174400	344825980	8870	8870	8870	8870	0
90	20241213	174300	344825980	8870	8870	8870	8870	0
91	20241213	174200	344825980	8870	8870	8870	8870	0
92	20241213	174100	344825980	8870	8870	8870	8870	1649
93	20241213	174000	344825980	8870	8870	8870	8870	0
94	20241213	173900	344825980	8870	8870	8870	8870	0
95	20241213	173800	344825980	8870	8870	8870	8870	0
96	20241213	173700	344825980	8870	8870	8870	8870	0
97	20241213	173600	344825980	8870	8870	8870	8870	0
98	20241213	173500	344825980	8870	8870	8870	8870	0
99	20241213	173400	344825980	8870	8870	8870	8870	0
100	20241213	173300	344825980	8870	8870	8870	8870	0
101	20241213	173200	344825980	8870	8870	8870	8870	0
102	20241213	173100	344825980	8870	8870	8870	8870	0
103	20241213	173000	344825980	8870	8870	8870	8870	0
104	20241213	172900	344825980	8870	8870	8870	8870	0
105	20241213	172800	344825980	8870	8870	8870	8870	0
106	20241213	172700	344825980	8870	8870	8870	8870	0
107	20241213	172600	344825980	8870	8870	8870	8870	0
108	20241213	172500	344825980	8870	8870	8870	8870	0
109	20241213	172400	344825980	8870	8870	8870	8870	0
110	20241213	172300	344825980	8870	8870	8870	8870	0
111	20241213	172200	344825980	8870	8870	8870	8870	0
112	20241213	172100	344825980	8870	8870	8870	8870	0
113	20241213	172000	344825980	8870	8870	8870	8870	0
114	20241213	171900	344825980	8870	8870	8870	8870	0
115	20241213	171800	344825980	8870	8870	8870	8870	0
116	20241213	171700	344825980	8870	8870	8870	8870	0
117	20241213	171600	344825980	8870	8870	8870	8870	0
118	20241213	171500	344825980	8870	8870	8870	8870	0
119	20241213	171400	344825980	8870	8870	8870	8870	0
120	20241213	171300	344825980	8870	8870	8870	8870	0
121	20241213	171200	344825980	8870	8870	8870	8870	0
122	20241213	171100	344825980	8870	8870	8870	8870	1649
123	20241213	171000	344825980	8870	8870	8870	8870	0
124	20241213	170900	344825980	8870	8870	8870	8870	0
125	20241213	170800	344825980	8870	8870	8870	8870	0
126	20241213	170700	344825980	8870	8870	8870	8870	0
127	20241213	170600	344825980	8870	8870	8870	8870	0
128	20241213	170500	344825980	8870	8870	8870	8870	0
129	20241213	170400	344825980	8870	8870	8870	8870	0
130	20241213	170300	344825980	8870	8870	8870	8870	0
131	20241213	170200	344825980	8870	8870	8870	8870	0
132	20241213	170100	344825980	8870	8870	8870	8870	0
133	20241213	170000	344825980	8870	8870	8870	8870	0
134	20241213	165900	344825980	8870	8870	8870	8870	0
135	20241213	165800	344825980	8870	8870	8870	8870	0
136	20241213	165700	344825980	8870	8870	8870	8870	0
137	20241213	165600	344825980	8870	8870	8870	8870	0
138	20241213	165500	344825980	8870	8870	8870	8870	0
139	20241213	165400	344825980	8870	8870	8870	8870	0
140	20241213	165300	344825980	8870	8870	8870	8870	0
141	20241213	165200	344825980	8870	8870	8870	8870	0
142	20241213	165100	344825980	8870	8870	8870	8870	0
143	20241213	165000	344825980	8870	8870	8870	8870	0
144	20241213	164900	344825980	8870	8870	8870	8870	0
145	20241213	164800	344825980	8870	8870	8870	8870	0
146	20241213	164700	344825980	8870	8870	8870	8870	0
147	20241213	164600	344825980	8870	8870	8870	8870	0
148	20241213	164500	344825980	8870	8870	8870	8870	0
149	20241213	164400	344825980	8870	8870	8870	8870	0
150	20241213	164300	344825980	8870	8870	8870	8870	0
151	20241213	164200	344825980	8870	8870	8870	8870	0
152	20241213	164100	344825980	8870	8870	8870	8870	1649
153	20241213	164000	344825980	8870	8870	8870	8870	0
154	20241213	163900	344825980	8870	8870	8870	8870	0
155	20241213	163800	344825980	8870	8870	8870	8870	0
156	20241213	163700	344825980	8870	8870	8870	8870	0
157	20241213	163600	344825980	8870	8870	8870	8870	0
158	20241213	163500	344825980	8870	8870	8870	8870	0
159	20241213	163400	344825980	8870	8870	8870	8870	0
160	20241213	163300	344825980	8870	8870	8870	8870	0
161	20241213	163200	344825980	8870	8870	8870	8870	0
162	20241213	163100	344825980	8870	8870	8870	8870	0
163	20241213	163000	344825980	8870	8870	8870	8870	0
164	20241213	162900	344825980	8870	8870	8870	8870	0
165	20241213	162800	344825980	8870	8870	8870	8870	0
166	20241213	162700	344825980	8870	8870	8870	8870	0
167	20241213	162600	344825980	8870	8870	8870	8870	0
168	20241213	162500	344825980	8870	8870	8870	8870	0
169	20241213	162400	344825980	8870	8870	8870	8870	0
170	20241213	162300	344825980	8870	8870	8870	8870	0
171	20241213	162200	344825980	8870	8870	8870	8870	0
172	20241213	162100	344825980	8870	8870	8870	8870	0
173	20241213	162000	344825980	8870	8870	8870	8870	0
174	20241213	161900	344825980	8870	8870	8870	8870	0
175	20241213	161800	344825980	8870	8870	8870	8870	0
176	20241213	161700	344825980	8870	8870	8870	8870	0
177	20241213	161600	344825980	8870	8870	8870	8870	0
178	20241213	161500	344825980	8870	8870	8870	8870	0
179	20241213	161400	344825980	8870	8870	8870	8870	0
180	20241213	161300	344825980	8870	8870	8870	8870	0
181	20241213	161200	344825980	8870	8870	8870	8870	0
182	20241213	161100	344825980	8870	8870	8870	8870	1649
183	20241213	161000	344825980	8870	8870	8870	8870	0
184	20241213	160900	344825980	8870	8870	8870	8870	0
185	20241213	160800	344825980	8870	8870	8870	8870	0
186	20241213	160700	344825980	8870	8870	8870	8870	0
187	20241213	160600	344825980	8870	8870	8870	8870	0
188	20241213	160500	344825980	8870	8870	8870	8870	0
189	20241213	160400	344825980	8870	8870	8870	8870	0
190	20241213	160300	344825980	8870	8870	8870	8870	0
191	20241213	160200	344825980	8870	8870	8870	8870	0
192	20241213	160100	344825980	8870	8870	8870	8870	0
193	20241213	160000	344825980	8870	8870	8870	8870	0
194	20241213	155900	344825980	8870	8870	8870	8870	0
195	20241213	155800	344825980	8870	8870	8870	8870	0
196	20241213	155700	344825980	8870	8870	8870	8870	0
197	20241213	155600	344825980	8870	8870	8870	8870	0
198	20241213	155500	344825980	8870	8870	8870	8870	0
199	20241213	155400	344825980	8870	8870	8870	8870	0
200	20241213	155300	344825980	8870	8870	8870	8870	0
201	20241213	155200	344825980	8870	8870	8870	8870	0
202	20241213	155100	344825980	8870	8870	8870	8870	0
203	20241213	155000	344825980	8870	8870	8870	8870	0
204	20241213	154900	344825980	8870	8870	8870	8870	0
205	20241213	154800	344825980	8870	8870	8870	8870	0
206	20241213	154700	344825980	8870	8870	8870	8870	0
207	20241213	154600	344825980	8870	8870	8870	8870	0
208	20241213	154500	344825980	8870	8870	8870	8870	0
209	20241213	154400	344825980	8870	8870	8870	8870	0
210	20241213	154300	344825980	8870	8870	8870	8870	0
211	20241213	154200	344825980	8870	8870	8870	8870	0
212	20241213	154100	344825980	8870	8870	8870	8870	1649
213	20241213	154000	344825980	8870	8870	8870	8870	0
214	20241213	153900	344825980	8870	8870	8870	8870	0
215	20241213	153800	344825980	8870	8870	8870	8870	0
216	20241213	153700	344825980	8870	8870	8870	8870	0
217	20241213	153600	344825980	8870	8870	8870	8870	0
218	20241213	153500	344825980	8870	8870	8870	8870	0
219	20241213	153400	344825980	8870	8870	8870	8870	0
220	20241213	153300	344825980	8870	8870	8870	8870	0
221	20241213	153200	344825980	8870	8870	8870	8870	0
222	20241213	153100	344825980	8870	8870	8870	8870	0
223	20241213	153000	344825980	8870	8870	8870	8870	1649
224	20241213	152900	330199350	8760	8760	8760	8760	0
225	20241213	152800	330199350	8760	8760	8760	8760	0
226	20241213	152700	330199350	8760	8760	8760	8760	0
227	20241213	152600	330199350	8760	8760	8760	8760	0
228	20241213	152500	330199350	8760	8760	8760	8760	0
229	20241213	152400	330199350	8760	8760	8760	8760	0
230	20241213	152300	330199350	8760	8760	8760	8760	0
231	20241213	152200	330199350	8760	8760	8760	8760	0
232	20241213	152100	330199350	8760	8760	8760	8760	0
233	20241213	152000	330199350	8760	8760	8760	8760	0
234	20241213	151900	330199350	8760	8760	8760	8760	178
235	20241213	151800	328640070	8760	8760	8760	8760	22
236	20241213	151700	328447350	8770	8770	8770	8760	119
237	20241213	151600	327404020	8770	8780	8780	8770	489
238	20241213	151500	323111750	8780	8790	8790	8780	87
239	20241213	151400	322347680	8790	8800	8800	8790	285
240	20241213	151300	319841770	8790	8790	8790	8790	109
241	20241213	151200	318883660	8790	8790	8790	8790	224
242	20241213	151100	316914700	8780	8790	8790	8780	283
243	20241213	151000	314429240	8790	8790	8790	8790	1
244	20241213	150900	314420450	8790	8790	8790	8790	2
245	20241213	150800	314402870	8790	8790	8800	8790	274
246	20241213	150700	311994180	8800	8800	8800	8800	182
247	20241213	150600	310392580	8800	8800	8800	8800	54
248	20241213	150500	309917380	8800	8810	8810	8800	521
249	20241213	150400	305332430	8800	8800	8800	8800	1
250	20241213	150300	305323630	8800	8800	8800	8800	0
251	20241213	150200	305323630	8800	8800	8800	8800	0
252	20241213	150100	305323630	8800	8800	8800	8800	0
253	20241213	150000	305323630	8800	8800	8810	8800	56
254	20241213	145900	304830680	8810	8810	8810	8810	4
255	20241213	145800	304795440	8800	8800	8800	8800	0
256	20241213	145700	304795440	8800	8800	8800	8800	1
257	20241213	145600	304786640	8810	8810	8810	8810	33
258	20241213	145500	304495910	8800	8820	8820	8800	15
259	20241213	145400	304363890	8820	8820	8820	8820	13
260	20241213	145300	304249230	8800	8810	8810	8800	219
261	20241213	145200	302319860	8800	8800	8800	8800	0
262	20241213	145100	302319860	8800	8800	8800	8800	11
263	20241213	145000	302223060	8800	8800	8800	8800	1
264	20241213	144900	302214260	8800	8800	8800	8800	0
265	20241213	144800	302214260	8800	8800	8800	8800	0
266	20241213	144700	302214260	8800	8800	8800	8800	341
267	20241213	144600	299213460	8790	8800	8800	8790	64
268	20241213	144500	298650280	8800	8800	8800	8800	0
269	20241213	144400	298650280	8800	8800	8800	8800	197
270	20241213	144300	296916680	8790	8800	8800	8790	70
271	20241213	144200	296301060	8810	8810	8810	8810	0
272	20241213	144100	296301060	8810	8810	8810	8810	10
273	20241213	144000	296212960	8790	8790	8790	8790	0
274	20241213	143900	296212960	8790	8800	8800	8790	17
275	20241213	143800	296063410	8790	8790	8790	8790	0
276	20241213	143700	296063410	8790	8790	8790	8790	0
277	20241213	143600	296063410	8790	8790	8790	8790	1
278	20241213	143500	296054620	8790	8800	8800	8790	614
279	20241213	143400	290652180	8800	8800	8800	8800	4
280	20241213	143300	290616980	8810	8810	8810	8810	277
281	20241213	143200	288176610	8810	8820	8820	8810	1466
282	20241213	143100	275247010	8820	8830	8830	8820	292
283	20241213	143000	272671300	8820	8820	8820	8820	0
284	20241213	142900	272671300	8820	8820	8820	8820	1
285	20241213	142800	272662480	8820	8820	8820	8820	400
286	20241213	142700	269134480	8820	8820	8820	8820	11
287	20241213	142600	269037460	8820	8820	8820	8820	31
288	20241213	142500	268764040	8820	8820	8820	8810	43
289	20241213	142400	268384800	8820	8820	8820	8820	0
290	20241213	142300	268384800	8820	8820	8820	8820	0
291	20241213	142200	268384800	8820	8820	8820	8820	184
292	20241213	142100	266761920	8820	8830	8830	8820	149
293	20241213	142000	265447260	8840	8860	8860	8840	755
294	20241213	141900	258768200	8850	8850	8850	8850	11
295	20241213	141800	258670850	8850	8850	8850	8850	2
296	20241213	141700	258653150	8850	8860	8860	8850	51
297	20241213	141600	258201790	8860	8860	8860	8860	3
298	20241213	141500	258175210	8860	8870	8870	8860	26
299	20241213	141400	257944840	8860	8860	8860	8860	0
300	20241213	141300	257944840	8860	8860	8860	8860	0
301	20241213	141200	257944840	8860	8860	8860	8860	34
302	20241213	141100	257643600	8860	8860	8860	8860	14
303	20241213	141000	257519560	8860	8860	8860	8860	10
304	20241213	140900	257430960	8860	8860	8860	8860	21
305	20241213	140800	257244900	8850	8850	8850	8850	1
306	20241213	140700	257236050	8860	8860	8860	8860	46
307	20241213	140600	256828490	8870	8870	8870	8860	59
308	20241213	140500	256305170	8870	8870	8870	8870	21
309	20241213	140400	256118900	8860	8860	8860	8860	2
310	20241213	140300	256101180	8860	8860	8860	8860	12
311	20241213	140200	255994860	8860	8870	8870	8860	125
312	20241213	140100	254886500	8860	8860	8860	8860	17
313	20241213	140000	254735880	8860	8860	8860	8860	0
314	20241213	135900	254735880	8860	8860	8860	8860	0
315	20241213	135800	254735880	8860	8860	8860	8860	13
316	20241213	135700	254620700	8860	8860	8860	8860	2
317	20241213	135600	254602980	8870	8870	8870	8870	0
318	20241213	135500	254602980	8870	8870	8880	8870	308
319	20241213	135400	251868020	8870	8870	8870	8870	12
320	20241213	135300	251761580	8870	8870	8870	8870	10
321	20241213	135200	251672880	8860	8860	8860	8860	0
322	20241213	135100	251672880	8860	8860	8860	8860	0
323	20241213	135000	251672880	8860	8860	8860	8860	1
324	20241213	134900	251664020	8870	8870	8870	8870	0
325	20241213	134800	251664020	8870	8860	8870	8860	102
326	20241213	134700	250759530	8860	8860	8860	8860	179
327	20241213	134600	249173590	8870	8870	8870	8870	1
328	20241213	134500	249164720	8860	8860	8860	8860	0
329	20241213	134400	249164720	8860	8860	8860	8860	0
330	20241213	134300	249164720	8860	8860	8860	8860	1
331	20241213	134200	249155860	8880	8880	8880	8870	132
332	20241213	134100	247984370	8860	8860	8860	8860	3
333	20241213	134000	247957790	8860	8860	8860	8860	2
334	20241213	133900	247940070	8860	8860	8860	8860	0
335	20241213	133800	247940070	8860	8860	8860	8860	0
336	20241213	133700	247940070	8860	8860	8860	8860	0
337	20241213	133600	247940070	8860	8890	8890	8860	23
338	20241213	133500	247735630	8890	8890	8890	8890	32
339	20241213	133400	247451150	8880	8870	8880	8870	79
340	20241213	133300	246750300	8870	8860	8870	8860	15
341	20241213	133200	246617270	8870	8870	8870	8870	3
342	20241213	133100	246590660	8870	8870	8870	8870	1
343	20241213	133000	246581790	8870	8870	8870	8870	96
344	20241213	132900	245730270	8900	8900	8900	8900	0
345	20241213	132800	245730270	8900	8900	8900	8900	103
346	20241213	132700	244813570	8900	8900	8900	8890	39
347	20241213	132600	244466540	8890	8890	8890	8890	353
348	20241213	132500	241328370	8900	8900	8900	8900	2
349	20241213	132400	241310570	8900	8880	8900	8880	542
350	20241213	132300	236490950	8880	8880	8880	8880	0
351	20241213	132200	236490950	8880	8880	8880	8880	13
352	20241213	132100	236375510	8880	8880	8880	8880	0
353	20241213	132000	236375510	8880	8880	8880	8880	117
354	20241213	131900	235336550	8880	8880	8880	8880	133
355	20241213	131800	234155510	8880	8880	8880	8880	12
356	20241213	131700	234048950	8890	8890	8890	8890	48
357	20241213	131600	233622230	8890	8890	8890	8890	22
358	20241213	131500	233426650	8880	8880	8880	8880	6
359	20241213	131400	233373370	8880	8870	8880	8870	247
360	20241213	131300	231180130	8880	8870	8880	8870	707
361	20241213	131200	224908880	8870	8870	8870	8860	125
362	20241213	131100	223800160	8860	8870	8870	8860	60
363	20241213	131000	223268030	8860	8860	8870	8860	49
364	20241213	130900	222833590	8870	8870	8870	8870	120
365	20241213	130800	221769190	8860	8860	8860	8860	2
366	20241213	130700	221751470	8860	8860	8860	8860	0
367	20241213	130600	221751470	8860	8860	8860	8860	15
368	20241213	130500	221618570	8860	8860	8870	8860	22
369	20241213	130400	221423540	8870	8870	8870	8870	11
370	20241213	130300	221325970	8860	8860	8860	8860	0
371	20241213	130200	221325970	8860	8860	8870	8860	82
372	20241213	130100	220599440	8880	8880	8880	8880	0
373	20241213	130000	220599440	8880	8880	8880	8880	20
374	20241213	125900	220421840	8880	8880	8880	8880	0
375	20241213	125800	220421840	8880	8880	8880	8880	190
376	20241213	125700	218734640	8870	8870	8880	8870	185
377	20241213	125600	217093440	8860	8860	8860	8860	1
378	20241213	125500	217084580	8860	8860	8860	8860	2
379	20241213	125400	217066860	8870	8860	8870	8850	536
380	20241213	125300	212317490	8850	8850	8850	8850	11
381	20241213	125200	212220140	8850	8850	8850	8850	2
382	20241213	125100	212202440	8850	8850	8850	8850	0
383	20241213	125000	212202440	8850	8860	8860	8850	3
384	20241213	124900	212175880	8850	8860	8860	8850	20
385	20241213	124800	211998830	8850	8850	8850	8850	3
386	20241213	124700	211972280	8850	8860	8860	8850	14
387	20241213	124600	211848270	8850	8850	8850	8850	0
388	20241213	124500	211848270	8850	8860	8860	8850	154
389	20241213	124400	210484030	8860	8860	8860	8860	11
390	20241213	124300	210386570	8860	8860	8860	8860	2
391	20241213	124200	210368850	8860	8860	8860	8860	0
392	20241213	124100	210368850	8860	8860	8860	8860	15
393	20241213	124000	210235950	8860	8860	8860	8860	1
394	20241213	123900	210227090	8860	8860	8860	8860	0
395	20241213	123800	210227090	8860	8860	8860	8860	0
396	20241213	123700	210227090	8860	8860	8860	8860	14
397	20241213	123600	210103050	8860	8860	8860	8860	2
398	20241213	123500	210085330	8860	8860	8860	8860	14
399	20241213	123400	209961290	8860	8860	8860	8860	0
400	20241213	123300	209961290	8860	8870	8870	8860	3
401	20241213	123200	209934700	8870	8870	8870	8870	5
402	20241213	123100	209890350	8850	8850	8850	8850	5
403	20241213	123000	209846100	8870	8860	8870	8860	35
404	20241213	122900	209535800	8850	8850	8850	8850	2
405	20241213	122800	209518100	8860	8860	8860	8860	0
406	20241213	122700	209518100	8860	8860	8860	8860	14
407	20241213	122600	209394060	8850	8850	8850	8850	1
408	20241213	122500	209385210	8850	8850	8850	8850	111
409	20241213	122400	208402860	8850	8870	8870	8850	582
410	20241213	122300	203247280	8870	8870	8870	8870	11
411	20241213	122200	203149710	8860	8860	8860	8860	1
412	20241213	122100	203140850	8860	8860	8860	8860	0
413	20241213	122000	203140850	8860	8860	8860	8860	0
414	20241213	121900	203140850	8860	8870	8870	8860	5
415	20241213	121800	203096520	8860	8860	8860	8860	0
416	20241213	121700	203096520	8860	8860	8860	8860	10
417	20241213	121600	203007920	8870	8870	8870	8870	11
418	20241213	121500	202910350	8860	8860	8860	8860	1
419	20241213	121400	202901490	8860	8860	8860	8860	0
420	20241213	121300	202901490	8860	8860	8860	8860	14
421	20241213	121200	202777450	8860	8850	8860	8850	34
422	20241213	121100	202476250	8850	8850	8850	8850	0
423	20241213	121000	202476250	8850	8850	8850	8850	0
424	20241213	120900	202476250	8850	8850	8860	8850	59
425	20241213	120800	201953700	8850	8850	8850	8850	0
426	20241213	120700	201953700	8850	8870	8870	8850	4
427	20241213	120600	201918240	8860	8860	8860	8860	2
428	20241213	120500	201900520	8860	8860	8860	8860	5
429	20241213	120400	201856220	8860	8880	8880	8860	6
430	20241213	120300	201802960	8850	8870	8870	8850	87
431	20241213	120200	201032240	8870	8870	8870	8870	0
432	20241213	120100	201032240	8870	8870	8870	8870	1
433	20241213	120000	201023370	8870	8880	8880	8870	28
434	20241213	115900	200774910	8870	8870	8870	8870	0
435	20241213	115800	200774910	8870	8890	8890	8870	57
436	20241213	115700	200268320	8900	8910	8910	8900	135
437	20241213	115600	199065570	8900	8880	8900	8880	727
438	20241213	115500	192604900	8880	8860	8880	8860	12
439	20241213	115400	192498370	8850	8850	8850	8850	1
440	20241213	115300	192489520	8870	8870	8870	8870	31
441	20241213	115200	192214550	8870	8870	8870	8870	12
442	20241213	115100	192108110	8870	8870	8880	8870	124
443	20241213	115000	191007020	8860	8870	8870	8860	969
444	20241213	114900	182417000	8870	8870	8870	8870	55
445	20241213	114800	181929150	8870	8870	8870	8870	13
446	20241213	114700	181813840	8870	8870	8870	8870	1
447	20241213	114600	181804970	8870	8870	8870	8870	2
448	20241213	114500	181787230	8870	8870	8870	8870	13
449	20241213	114400	181671920	8870	8870	8870	8850	127
450	20241213	114300	180545470	8870	8840	8870	8840	164
451	20241213	114200	179092340	8850	8830	8850	8830	2064
452	20241213	114100	160842980	8830	8830	8830	8830	0
453	20241213	114000	160842980	8830	8830	8840	8830	102
454	20241213	113900	159942140	8820	8820	8820	8820	1
455	20241213	113800	159933320	8830	8820	8830	8820	4
456	20241213	113700	159898020	8830	8830	8840	8830	152
457	20241213	113600	158555660	8840	8840	8840	8830	109
458	20241213	113500	157592210	8830	8840	8840	8830	41
459	20241213	113400	157229870	8830	8810	8830	8810	129
460	20241213	113300	156092000	8810	8810	8810	8810	2
461	20241213	113200	156074380	8810	8810	8810	8810	13
462	20241213	113100	155959850	8810	8810	8810	8810	33
463	20241213	113000	155669120	8810	8810	8810	8810	4
464	20241213	112900	155633880	8810	8810	8810	8810	1
465	20241213	112800	155625070	8810	8810	8810	8810	11
466	20241213	112700	155528160	8810	8810	8810	8810	2
467	20241213	112600	155510540	8810	8810	8810	8810	2
468	20241213	112500	155492920	8810	8810	8810	8810	0
469	20241213	112400	155492920	8810	8810	8810	8810	13
470	20241213	112300	155378390	8810	8810	8810	8810	2
471	20241213	112200	155360770	8810	8810	8810	8810	3
472	20241213	112100	155334340	8810	8810	8810	8810	1
473	20241213	112000	155325530	8810	8810	8810	8810	13
474	20241213	111900	155211000	8810	8810	8810	8810	3
475	20241213	111800	155184570	8810	8810	8810	8810	1
476	20241213	111700	155175760	8810	8810	8810	8810	1
477	20241213	111600	155166950	8810	8810	8810	8810	2
478	20241213	111500	155149330	8810	8810	8810	8810	0
479	20241213	111400	155149330	8810	8830	8830	8810	601
480	20241213	111300	149842520	8840	8840	8840	8830	35
481	20241213	111200	149533200	8840	8830	8840	8830	24
482	20241213	111100	149321180	8830	8830	8830	8830	1
483	20241213	111000	149312350	8840	8840	8840	8830	18
484	20241213	110900	149153240	8840	8830	8840	8830	77
485	20241213	110800	148472830	8830	8800	8840	8800	90
486	20241213	110700	147678990	8800	8810	8810	8800	2
487	20241213	110600	147661380	8800	8810	8810	8800	24
488	20241213	110500	147449950	8800	8800	8800	8800	3
489	20241213	110400	147423550	8800	8800	8800	8800	12
490	20241213	110300	147317950	8800	8800	8800	8800	1
491	20241213	110200	147309150	8800	8800	8800	8800	1
492	20241213	110100	147300350	8820	8800	8820	8800	4
493	20241213	110000	147265110	8820	8790	8820	8790	29
494	20241213	105900	147009370	8800	8800	8800	8800	18
495	20241213	105800	146850970	8800	8800	8800	8800	0
496	20241213	105700	146850970	8800	8800	8800	8800	2
497	20241213	105600	146833370	8800	8800	8800	8800	1
498	20241213	105500	146824570	8800	8800	8800	8800	3
499	20241213	105400	146798170	8840	8790	8840	8790	118
500	20241213	105300	145756390	8810	8790	8810	8790	81
501	20241213	105200	145043060	8780	8780	8780	8780	1
502	20241213	105100	145034280	8780	8780	8780	8780	14
503	20241213	105000	144911360	8780	8780	8780	8780	1
504	20241213	104900	144902580	8780	8790	8790	8780	4
505	20241213	104800	144867430	8780	8780	8780	8780	0
506	20241213	104700	144867430	8780	8780	8780	8780	14
507	20241213	104600	144744510	8780	8780	8780	8780	21
508	20241213	104500	144560130	8780	8780	8780	8780	1
509	20241213	104400	144551350	8780	8780	8780	8780	4
510	20241213	104300	144516230	8790	8780	8790	8780	19
511	20241213	104200	144349230	8780	8780	8780	8780	0
512	20241213	104100	144349230	8780	8780	8780	8780	7
513	20241213	104000	144287770	8780	8790	8790	8780	25
514	20241213	103900	144068050	8780	8780	8780	8780	15
515	20241213	103800	143936350	8780	8780	8790	8780	19
516	20241213	103700	143769430	8780	8780	8780	8780	2
517	20241213	103600	143751870	8780	8780	8780	8780	3
518	20241213	103500	143725530	8780	8780	8780	8780	1
519	20241213	103400	143716750	8800	8780	8800	8780	20
520	20241213	103300	143541090	8780	8780	8780	8780	2
521	20241213	103200	143523530	8780	8780	8780	8780	0
522	20241213	103100	143523530	8780	8800	8800	8780	62
523	20241213	103000	142977950	8800	8800	8810	8800	43
524	20241213	102900	142599200	8800	8800	8800	8800	99
525	20241213	102800	141728000	8800	8780	8800	8780	68
526	20241213	102700	141130620	8780	8780	8780	8780	1
527	20241213	102600	141121840	8800	8810	8810	8800	74
528	20241213	102500	140470460	8800	8790	8800	8790	68
529	20241213	102400	139872720	8800	8790	8800	8770	38
530	20241213	102300	139538700	8770	8770	8770	8760	38
531	20241213	102200	139205550	8770	8750	8770	8750	6
532	20241213	102100	139152970	8770	8770	8770	8770	1
533	20241213	102000	139144200	8750	8760	8760	8750	5
534	20241213	101900	139100410	8750	8760	8760	8750	14
535	20241213	101800	138977790	8750	8750	8750	8750	2
536	20241213	101700	138960290	8750	8750	8750	8750	121
537	20241213	101600	137901540	8760	8760	8760	8760	135
538	20241213	101500	136718940	8750	8760	8760	8750	531
539	20241213	101400	132067390	8760	8760	8760	8760	2
540	20241213	101300	132049870	8790	8760	8790	8760	2
541	20241213	101200	132032320	8760	8760	8760	8760	1
542	20241213	101100	132023560	8760	8760	8760	8760	7
543	20241213	101000	131962240	8770	8790	8790	8770	25
544	20241213	100900	131742730	8760	8780	8790	8760	246
545	20241213	100800	129580440	8750	8750	8750	8750	1
546	20241213	100700	129571690	8760	8760	8760	8750	188
547	20241213	100600	127926120	8760	8760	8760	8760	1
548	20241213	100500	127917360	8760	8760	8760	8760	260
549	20241213	100400	125639760	8760	8770	8780	8760	229
550	20241213	100300	123631130	8770	8780	8780	8770	1130
551	20241213	100200	113715130	8780	8800	8800	8780	374
552	20241213	100100	110427650	8790	8790	8790	8790	1
553	20241213	100000	110418860	8810	8810	8810	8810	1
554	20241213	095900	110410050	8790	8790	8790	8790	2
555	20241213	095800	110392470	8810	8810	8810	8810	48
556	20241213	095700	109969590	8810	8820	8820	8810	86
557	20241213	095600	109211520	8820	8820	8820	8820	2
558	20241213	095500	109193880	8820	8820	8820	8820	2
559	20241213	095400	109176240	8830	8830	8830	8830	0
560	20241213	095300	109176240	8830	8830	8830	8830	0
561	20241213	095200	109176240	8830	8830	8830	8830	377
562	20241213	095100	105847330	8830	8800	8830	8800	46
563	20241213	095000	105441610	8820	8820	8820	8820	7
564	20241213	094900	105379870	8820	8790	8820	8790	12
565	20241213	094800	105274290	8820	8810	8820	8790	17
566	20241213	094700	105124520	8810	8810	8810	8810	0
567	20241213	094600	105124520	8810	8810	8810	8810	10
568	20241213	094500	105036420	8820	8810	8820	8810	2
569	20241213	094400	105018790	8800	8810	8810	8800	23
570	20241213	094300	104816190	8810	8820	8820	8810	14
571	20241213	094200	104692760	8810	8820	8820	8810	100
572	20241213	094100	103811750	8820	8830	8830	8820	31
573	20241213	094000	103538270	8830	8830	8830	8830	0
574	20241213	093900	103538270	8830	8840	8840	8830	28
575	20241213	093800	103290990	8830	8830	8830	8830	67
576	20241213	093700	102699380	8800	8830	8830	8800	320
577	20241213	093600	99876940	8840	8840	8840	8840	0
578	20241213	093500	99876940	8840	8840	8840	8840	301
579	20241213	093400	97216100	8830	8840	8840	8830	19
580	20241213	093300	97048270	8850	8850	8850	8850	0
581	20241213	093200	97048270	8850	8850	8850	8850	1
582	20241213	093100	97039420	8830	8830	8830	8830	283
583	20241213	093000	94540530	8820	8830	8830	8820	497
584	20241213	092900	90153800	8830	8800	8830	8800	490
585	20241213	092800	85829660	8790	8810	8810	8790	100
586	20241213	092700	84950600	8830	8830	8830	8830	10
587	20241213	092600	84862300	8830	8790	8830	8790	29
588	20241213	092500	84606770	8790	8800	8800	8770	137
589	20241213	092400	83403000	8810	8810	8810	8810	56
590	20241213	092300	82909640	8770	8770	8770	8770	0
591	20241213	092200	82909640	8770	8760	8770	8740	181
592	20241213	092100	81325510	8740	8750	8750	8740	131
593	20241213	092000	80179530	8760	8810	8810	8760	545
594	20241213	091900	75390980	8820	8820	8820	8820	0
595	20241213	091800	75390980	8820	8830	8830	8820	167
596	20241213	091700	73917990	8830	8830	8830	8830	17
597	20241213	091600	73767880	8830	8830	8830	8830	220
598	20241213	091500	71825280	8840	8840	8870	8840	478
599	20241213	091400	67595170	8840	8870	8870	8840	60
600	20241213	091300	67064270	8840	8840	8870	8840	50
601	20241213	091200	66622210	8830	8830	8830	8830	35
602	20241213	091100	66313160	8820	8880	8890	8820	294
603	20241213	091000	63701310	8880	8840	8880	8840	192
604	20241213	090900	62001500	8830	8850	8850	8830	176
605	20241213	090800	60447020	8870	8870	8890	8870	232
606	20241213	090700	58386890	8830	8830	8830	8830	21
607	20241213	090600	58201460	8880	8880	8880	8880	155
608	20241213	090500	56825060	8880	8870	8890	8860	667
609	20241213	090400	50905550	8880	8860	8880	8780	1673
610	20241213	090300	36072910	8870	8830	8870	8780	1057
611	20241213	090200	26719630	8840	8840	8840	8770	260
612	20241213	090100	24436140	8840	8780	8880	8750	1867
613	20241213	090000	7943570	8750	8610	8750	8610	922