KissMeData/104700/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201500	245005640	8860	8860	8860	8860	754
3	20241210	201400	245005640	8860	8860	8860	8860	0
4	20241210	201300	245005640	8860	8860	8860	8860	0
5	20241210	201200	245005640	8860	8860	8860	8860	0
6	20241210	201100	245005640	8860	8860	8860	8860	0
7	20241210	201000	245005640	8860	8860	8860	8860	0
8	20241210	200900	245005640	8860	8860	8860	8860	0
9	20241210	200800	245005640	8860	8860	8860	8860	0
10	20241210	200700	245005640	8860	8860	8860	8860	0
11	20241210	200600	245005640	8860	8860	8860	8860	0
12	20241210	200500	245005640	8860	8860	8860	8860	0
13	20241210	200400	245005640	8860	8860	8860	8860	0
14	20241210	200300	245005640	8860	8860	8860	8860	0
15	20241210	200200	245005640	8860	8860	8860	8860	0
16	20241210	200100	245005640	8860	8860	8860	8860	0
17	20241210	200000	245005640	8860	8860	8860	8860	0
18	20241210	195900	245005640	8860	8860	8860	8860	0
19	20241210	195800	245005640	8860	8860	8860	8860	0
20	20241210	195700	245005640	8860	8860	8860	8860	0
21	20241210	195600	245005640	8860	8860	8860	8860	0
22	20241210	195500	245005640	8860	8860	8860	8860	0
23	20241210	195400	245005640	8860	8860	8860	8860	0
24	20241210	195300	245005640	8860	8860	8860	8860	0
25	20241210	195200	245005640	8860	8860	8860	8860	0
26	20241210	195100	245005640	8860	8860	8860	8860	0
27	20241210	195000	245005640	8860	8860	8860	8860	0
28	20241210	194900	245005640	8860	8860	8860	8860	0
29	20241210	194800	245005640	8860	8860	8860	8860	0
30	20241210	194700	245005640	8860	8860	8860	8860	0
31	20241210	194600	245005640	8860	8860	8860	8860	0
32	20241210	194500	245005640	8860	8860	8860	8860	754
33	20241210	194400	245005640	8860	8860	8860	8860	0
34	20241210	194300	245005640	8860	8860	8860	8860	0
35	20241210	194200	245005640	8860	8860	8860	8860	0
36	20241210	194100	245005640	8860	8860	8860	8860	0
37	20241210	194000	245005640	8860	8860	8860	8860	0
38	20241210	193900	245005640	8860	8860	8860	8860	0
39	20241210	193800	245005640	8860	8860	8860	8860	0
40	20241210	193700	245005640	8860	8860	8860	8860	0
41	20241210	193600	245005640	8860	8860	8860	8860	0
42	20241210	193500	245005640	8860	8860	8860	8860	0
43	20241210	193400	245005640	8860	8860	8860	8860	0
44	20241210	193300	245005640	8860	8860	8860	8860	0
45	20241210	193200	245005640	8860	8860	8860	8860	0
46	20241210	193100	245005640	8860	8860	8860	8860	0
47	20241210	193000	245005640	8860	8860	8860	8860	0
48	20241210	192900	245005640	8860	8860	8860	8860	0
49	20241210	192800	245005640	8860	8860	8860	8860	0
50	20241210	192700	245005640	8860	8860	8860	8860	0
51	20241210	192600	245005640	8860	8860	8860	8860	0
52	20241210	192500	245005640	8860	8860	8860	8860	0
53	20241210	192400	245005640	8860	8860	8860	8860	0
54	20241210	192300	245005640	8860	8860	8860	8860	0
55	20241210	192200	245005640	8860	8860	8860	8860	0
56	20241210	192100	245005640	8860	8860	8860	8860	0
57	20241210	192000	245005640	8860	8860	8860	8860	0
58	20241210	191900	245005640	8860	8860	8860	8860	0
59	20241210	191800	245005640	8860	8860	8860	8860	0
60	20241210	191700	245005640	8860	8860	8860	8860	0
61	20241210	191600	245005640	8860	8860	8860	8860	0
62	20241210	191500	245005640	8860	8860	8860	8860	754
63	20241210	191400	245005640	8860	8860	8860	8860	0
64	20241210	191300	245005640	8860	8860	8860	8860	0
65	20241210	191200	245005640	8860	8860	8860	8860	0
66	20241210	191100	245005640	8860	8860	8860	8860	0
67	20241210	191000	245005640	8860	8860	8860	8860	0
68	20241210	190900	245005640	8860	8860	8860	8860	0
69	20241210	190800	245005640	8860	8860	8860	8860	0
70	20241210	190700	245005640	8860	8860	8860	8860	0
71	20241210	190600	245005640	8860	8860	8860	8860	0
72	20241210	190500	245005640	8860	8860	8860	8860	0
73	20241210	190400	245005640	8860	8860	8860	8860	0
74	20241210	190300	245005640	8860	8860	8860	8860	0
75	20241210	190200	245005640	8860	8860	8860	8860	0
76	20241210	190100	245005640	8860	8860	8860	8860	0
77	20241210	190000	245005640	8860	8860	8860	8860	0
78	20241210	185900	245005640	8860	8860	8860	8860	0
79	20241210	185800	245005640	8860	8860	8860	8860	0
80	20241210	185700	245005640	8860	8860	8860	8860	0
81	20241210	185600	245005640	8860	8860	8860	8860	0
82	20241210	185500	245005640	8860	8860	8860	8860	0
83	20241210	185400	245005640	8860	8860	8860	8860	0
84	20241210	185300	245005640	8860	8860	8860	8860	0
85	20241210	185200	245005640	8860	8860	8860	8860	0
86	20241210	185100	245005640	8860	8860	8860	8860	0
87	20241210	185000	245005640	8860	8860	8860	8860	0
88	20241210	184900	245005640	8860	8860	8860	8860	0
89	20241210	184800	245005640	8860	8860	8860	8860	0
90	20241210	184700	245005640	8860	8860	8860	8860	0
91	20241210	184600	245005640	8860	8860	8860	8860	0
92	20241210	184500	245005640	8860	8860	8860	8860	754
93	20241210	184400	245005640	8860	8860	8860	8860	0
94	20241210	184300	245005640	8860	8860	8860	8860	0
95	20241210	184200	245005640	8860	8860	8860	8860	0
96	20241210	184100	245005640	8860	8860	8860	8860	0
97	20241210	184000	245005640	8860	8860	8860	8860	0
98	20241210	183900	245005640	8860	8860	8860	8860	0
99	20241210	183800	245005640	8860	8860	8860	8860	0
100	20241210	183700	245005640	8860	8860	8860	8860	0
101	20241210	183600	245005640	8860	8860	8860	8860	0
102	20241210	183500	245005640	8860	8860	8860	8860	0
103	20241210	183400	245005640	8860	8860	8860	8860	0
104	20241210	183300	245005640	8860	8860	8860	8860	0
105	20241210	183200	245005640	8860	8860	8860	8860	0
106	20241210	183100	245005640	8860	8860	8860	8860	0
107	20241210	183000	245005640	8860	8860	8860	8860	0
108	20241210	182900	245005640	8860	8860	8860	8860	0
109	20241210	182800	245005640	8860	8860	8860	8860	0
110	20241210	182700	245005640	8860	8860	8860	8860	0
111	20241210	182600	245005640	8860	8860	8860	8860	0
112	20241210	182500	245005640	8860	8860	8860	8860	0
113	20241210	182400	245005640	8860	8860	8860	8860	0
114	20241210	182300	245005640	8860	8860	8860	8860	0
115	20241210	182200	245005640	8860	8860	8860	8860	0
116	20241210	182100	245005640	8860	8860	8860	8860	0
117	20241210	182000	245005640	8860	8860	8860	8860	0
118	20241210	181900	245005640	8860	8860	8860	8860	0
119	20241210	181800	245005640	8860	8860	8860	8860	0
120	20241210	181700	245005640	8860	8860	8860	8860	0
121	20241210	181600	245005640	8860	8860	8860	8860	0
122	20241210	181500	245005640	8860	8860	8860	8860	754
123	20241210	181400	245005640	8860	8860	8860	8860	0
124	20241210	181300	245005640	8860	8860	8860	8860	0
125	20241210	181200	245005640	8860	8860	8860	8860	0
126	20241210	181100	245005640	8860	8860	8860	8860	0
127	20241210	181000	245005640	8860	8860	8860	8860	0
128	20241210	180900	245005640	8860	8860	8860	8860	0
129	20241210	180800	245005640	8860	8860	8860	8860	0
130	20241210	180700	245005640	8860	8860	8860	8860	0
131	20241210	180600	245005640	8860	8860	8860	8860	0
132	20241210	180500	245005640	8860	8860	8860	8860	0
133	20241210	180400	245005640	8860	8860	8860	8860	0
134	20241210	180300	245005640	8860	8860	8860	8860	0
135	20241210	180200	245005640	8860	8860	8860	8860	0
136	20241210	180100	245005640	8860	8860	8860	8860	0
137	20241210	180000	245005640	8860	8860	8860	8860	0
138	20241210	175900	245005640	8860	8860	8860	8860	0
139	20241210	175800	245005640	8860	8860	8860	8860	0
140	20241210	175700	245005640	8860	8860	8860	8860	0
141	20241210	175600	245005640	8860	8860	8860	8860	0
142	20241210	175500	245005640	8860	8860	8860	8860	0
143	20241210	175400	245005640	8860	8860	8860	8860	0
144	20241210	175300	245005640	8860	8860	8860	8860	0
145	20241210	175200	245005640	8860	8860	8860	8860	0
146	20241210	175100	245005640	8860	8860	8860	8860	0
147	20241210	175000	245005640	8860	8860	8860	8860	0
148	20241210	174900	245005640	8860	8860	8860	8860	0
149	20241210	174800	245005640	8860	8860	8860	8860	0
150	20241210	174700	245005640	8860	8860	8860	8860	0
151	20241210	174600	245005640	8860	8860	8860	8860	0
152	20241210	174500	245005640	8860	8860	8860	8860	754
153	20241210	174400	245005640	8860	8860	8860	8860	0
154	20241210	174300	245005640	8860	8860	8860	8860	0
155	20241210	174200	245005640	8860	8860	8860	8860	0
156	20241210	174100	245005640	8860	8860	8860	8860	0
157	20241210	174000	245005640	8860	8860	8860	8860	0
158	20241210	173900	245005640	8860	8860	8860	8860	0
159	20241210	173800	245005640	8860	8860	8860	8860	0
160	20241210	173700	245005640	8860	8860	8860	8860	0
161	20241210	173600	245005640	8860	8860	8860	8860	0
162	20241210	173500	245005640	8860	8860	8860	8860	0
163	20241210	173400	245005640	8860	8860	8860	8860	0
164	20241210	173300	245005640	8860	8860	8860	8860	0
165	20241210	173200	245005640	8860	8860	8860	8860	0
166	20241210	173100	245005640	8860	8860	8860	8860	0
167	20241210	173000	245005640	8860	8860	8860	8860	0
168	20241210	172900	245005640	8860	8860	8860	8860	0
169	20241210	172800	245005640	8860	8860	8860	8860	0
170	20241210	172700	245005640	8860	8860	8860	8860	0
171	20241210	172600	245005640	8860	8860	8860	8860	0
172	20241210	172500	245005640	8860	8860	8860	8860	0
173	20241210	172400	245005640	8860	8860	8860	8860	0
174	20241210	172300	245005640	8860	8860	8860	8860	0
175	20241210	172200	245005640	8860	8860	8860	8860	0
176	20241210	172100	245005640	8860	8860	8860	8860	0
177	20241210	172000	245005640	8860	8860	8860	8860	0
178	20241210	171900	245005640	8860	8860	8860	8860	0
179	20241210	171800	245005640	8860	8860	8860	8860	0
180	20241210	171700	245005640	8860	8860	8860	8860	0
181	20241210	171600	245005640	8860	8860	8860	8860	0
182	20241210	171500	245005640	8860	8860	8860	8860	754
183	20241210	171400	245005640	8860	8860	8860	8860	0
184	20241210	171300	245005640	8860	8860	8860	8860	0
185	20241210	171200	245005640	8860	8860	8860	8860	0
186	20241210	171100	245005640	8860	8860	8860	8860	0
187	20241210	171000	245005640	8860	8860	8860	8860	0
188	20241210	170900	245005640	8860	8860	8860	8860	0
189	20241210	170800	245005640	8860	8860	8860	8860	0
190	20241210	170700	245005640	8860	8860	8860	8860	0
191	20241210	170600	245005640	8860	8860	8860	8860	0
192	20241210	170500	245005640	8860	8860	8860	8860	0
193	20241210	170400	245005640	8860	8860	8860	8860	0
194	20241210	170300	245005640	8860	8860	8860	8860	0
195	20241210	170200	245005640	8860	8860	8860	8860	0
196	20241210	170100	245005640	8860	8860	8860	8860	0
197	20241210	170000	245005640	8860	8860	8860	8860	0
198	20241210	165900	245005640	8860	8860	8860	8860	0
199	20241210	165800	245005640	8860	8860	8860	8860	0
200	20241210	165700	245005640	8860	8860	8860	8860	0
201	20241210	165600	245005640	8860	8860	8860	8860	0
202	20241210	165500	245005640	8860	8860	8860	8860	0
203	20241210	165400	245005640	8860	8860	8860	8860	0
204	20241210	165300	245005640	8860	8860	8860	8860	0
205	20241210	165200	245005640	8860	8860	8860	8860	0
206	20241210	165100	245005640	8860	8860	8860	8860	0
207	20241210	165000	245005640	8860	8860	8860	8860	0
208	20241210	164900	245005640	8860	8860	8860	8860	0
209	20241210	164800	245005640	8860	8860	8860	8860	0
210	20241210	164700	245005640	8860	8860	8860	8860	0
211	20241210	164600	245005640	8860	8860	8860	8860	0
212	20241210	164500	245005640	8860	8860	8860	8860	754
213	20241210	164400	245005640	8860	8860	8860	8860	0
214	20241210	164300	245005640	8860	8860	8860	8860	0
215	20241210	164200	245005640	8860	8860	8860	8860	0
216	20241210	164100	245005640	8860	8860	8860	8860	0
217	20241210	164000	245005640	8860	8860	8860	8860	0
218	20241210	163900	245005640	8860	8860	8860	8860	0
219	20241210	163800	245005640	8860	8860	8860	8860	0
220	20241210	163700	245005640	8860	8860	8860	8860	0
221	20241210	163600	245005640	8860	8860	8860	8860	0
222	20241210	163500	245005640	8860	8860	8860	8860	0
223	20241210	163400	245005640	8860	8860	8860	8860	0
224	20241210	163300	245005640	8860	8860	8860	8860	0
225	20241210	163200	245005640	8860	8860	8860	8860	0
226	20241210	163100	245005640	8860	8860	8860	8860	0
227	20241210	163000	245005640	8860	8860	8860	8860	0
228	20241210	162900	245005640	8860	8860	8860	8860	0
229	20241210	162800	245005640	8860	8860	8860	8860	0
230	20241210	162700	245005640	8860	8860	8860	8860	0
231	20241210	162600	245005640	8860	8860	8860	8860	0
232	20241210	162500	245005640	8860	8860	8860	8860	0
233	20241210	162400	245005640	8860	8860	8860	8860	0
234	20241210	162300	245005640	8860	8860	8860	8860	0
235	20241210	162200	245005640	8860	8860	8860	8860	0
236	20241210	162100	245005640	8860	8860	8860	8860	0
237	20241210	162000	245005640	8860	8860	8860	8860	0
238	20241210	161900	245005640	8860	8860	8860	8860	0
239	20241210	161800	245005640	8860	8860	8860	8860	0
240	20241210	161700	245005640	8860	8860	8860	8860	0
241	20241210	161600	245005640	8860	8860	8860	8860	0
242	20241210	161500	245005640	8860	8860	8860	8860	754
243	20241210	161400	245005640	8860	8860	8860	8860	0
244	20241210	161300	245005640	8860	8860	8860	8860	0
245	20241210	161200	245005640	8860	8860	8860	8860	0
246	20241210	161100	245005640	8860	8860	8860	8860	0
247	20241210	161000	245005640	8860	8860	8860	8860	0
248	20241210	160900	245005640	8860	8860	8860	8860	0
249	20241210	160800	245005640	8860	8860	8860	8860	0
250	20241210	160700	245005640	8860	8860	8860	8860	0
251	20241210	160600	245005640	8860	8860	8860	8860	0
252	20241210	160500	245005640	8860	8860	8860	8860	0
253	20241210	160400	245005640	8860	8860	8860	8860	0
254	20241210	160300	245005640	8860	8860	8860	8860	0
255	20241210	160200	245005640	8860	8860	8860	8860	0
256	20241210	160100	245005640	8860	8860	8860	8860	0
257	20241210	160000	245005640	8860	8860	8860	8860	0
258	20241210	155900	245005640	8860	8860	8860	8860	0
259	20241210	155800	245005640	8860	8860	8860	8860	0
260	20241210	155700	245005640	8860	8860	8860	8860	0
261	20241210	155600	245005640	8860	8860	8860	8860	0
262	20241210	155500	245005640	8860	8860	8860	8860	0
263	20241210	155400	245005640	8860	8860	8860	8860	0
264	20241210	155300	245005640	8860	8860	8860	8860	0
265	20241210	155200	245005640	8860	8860	8860	8860	0
266	20241210	155100	245005640	8860	8860	8860	8860	0
267	20241210	155000	245005640	8860	8860	8860	8860	0
268	20241210	154900	245005640	8860	8860	8860	8860	0
269	20241210	154800	245005640	8860	8860	8860	8860	0
270	20241210	154700	245005640	8860	8860	8860	8860	0
271	20241210	154600	245005640	8860	8860	8860	8860	0
272	20241210	154500	245005640	8860	8860	8860	8860	754
273	20241210	154400	245005640	8860	8860	8860	8860	0
274	20241210	154300	245005640	8860	8860	8860	8860	0
275	20241210	154200	245005640	8860	8860	8860	8860	0
276	20241210	154100	245005640	8860	8860	8860	8860	0
277	20241210	154000	245005640	8860	8860	8860	8860	0
278	20241210	153900	245005640	8860	8860	8860	8860	0
279	20241210	153800	245005640	8860	8860	8860	8860	0
280	20241210	153700	245005640	8860	8860	8860	8860	0
281	20241210	153600	245005640	8860	8860	8860	8860	0
282	20241210	153500	245005640	8860	8860	8860	8860	0
283	20241210	153400	245005640	8860	8860	8860	8860	0
284	20241210	153300	245005640	8860	8860	8860	8860	0
285	20241210	153200	245005640	8860	8860	8860	8860	0
286	20241210	153100	245005640	8860	8860	8860	8860	0
287	20241210	153000	245005640	8860	8860	8860	8860	754
288	20241210	152900	238325200	8900	8900	8900	8900	0
289	20241210	152800	238325200	8900	8900	8900	8900	0
290	20241210	152700	238325200	8900	8900	8900	8900	0
291	20241210	152600	238325200	8900	8900	8900	8900	0
292	20241210	152500	238325200	8900	8900	8900	8900	0
293	20241210	152400	238325200	8900	8900	8900	8900	0
294	20241210	152300	238325200	8900	8900	8900	8900	0
295	20241210	152200	238325200	8900	8900	8900	8900	0
296	20241210	152100	238325200	8900	8900	8900	8900	0
297	20241210	152000	238325200	8900	8900	8900	8900	0
298	20241210	151900	238325200	8900	8900	8900	8860	47
299	20241210	151800	237907860	8860	8880	8900	8860	75
300	20241210	151700	237241730	8880	8900	8900	8880	7
301	20241210	151600	237179450	8900	8900	8900	8890	23
302	20241210	151500	236974760	8880	8870	8920	8870	410
303	20241210	151400	233335340	8900	8870	8900	8870	66
304	20241210	151300	232749620	8900	8900	8900	8900	27
305	20241210	151200	232509320	8870	8870	8900	8870	16
306	20241210	151100	232367340	8900	8900	8900	8870	38
307	20241210	151000	232029800	8870	8870	8870	8870	1
308	20241210	150900	232020930	8890	8890	8890	8890	0
309	20241210	150800	232020930	8890	8890	8890	8890	5
310	20241210	150700	231976480	8890	8880	8890	8870	118
311	20241210	150600	230928980	8880	8880	8880	8880	1
312	20241210	150500	230920100	8900	8900	8900	8900	0
313	20241210	150400	230920100	8900	8890	8900	8890	3
314	20241210	150300	230893410	8900	8870	8900	8870	33
315	20241210	150200	230600040	8870	8870	8870	8870	98
316	20241210	150100	229730780	8870	8890	8890	8870	3
317	20241210	150000	229704130	8890	8890	8890	8890	9
318	20241210	145900	229624120	8890	8870	8900	8870	83
319	20241210	145800	228887340	8900	8900	8900	8900	0
320	20241210	145700	228887340	8900	8880	8900	8870	226
321	20241210	145600	226882280	8860	8860	8860	8860	1
322	20241210	145500	226873420	8880	8880	8880	8880	1
323	20241210	145400	226864540	8860	8870	8870	8860	49
324	20241210	145300	226430350	8870	8870	8870	8870	11
325	20241210	145200	226332780	8870	8870	8870	8870	1
326	20241210	145100	226323910	8880	8870	8880	8870	7
327	20241210	145000	226261770	8870	8860	8870	8860	11
328	20241210	144900	226164210	8870	8880	8900	8870	322
329	20241210	144800	223305210	8860	8860	8860	8860	0
330	20241210	144700	223305210	8860	8860	8860	8860	1
331	20241210	144600	223296350	8880	8880	8880	8880	0
332	20241210	144500	223296350	8880	8870	8880	8860	170
333	20241210	144400	221789130	8870	8870	8870	8870	0
334	20241210	144300	221789130	8870	8870	8870	8870	1
335	20241210	144200	221780260	8890	8890	8890	8890	0
336	20241210	144100	221780260	8890	8890	8890	8890	2
337	20241210	144000	221762480	8870	8870	8870	8870	131
338	20241210	143900	220600510	8890	8890	8890	8890	2
339	20241210	143800	220582730	8870	8870	8870	8870	1
340	20241210	143700	220573860	8890	8890	8890	8890	0
341	20241210	143600	220573860	8890	8870	8890	8870	3
342	20241210	143500	220547210	8890	8890	8890	8890	0
343	20241210	143400	220547210	8890	8870	8890	8870	5
344	20241210	143300	220502820	8890	8890	8890	8890	0
345	20241210	143200	220502820	8890	8890	8890	8890	0
346	20241210	143100	220502820	8890	8890	8890	8890	0
347	20241210	143000	220502820	8890	8890	8890	8890	0
348	20241210	142900	220502820	8890	8890	8890	8890	0
349	20241210	142800	220502820	8890	8890	8890	8890	0
350	20241210	142700	220502820	8890	8890	8890	8890	0
351	20241210	142600	220502820	8890	8870	8910	8870	180
352	20241210	142500	218903920	8900	8880	8900	8860	202
353	20241210	142400	217111960	8900	8900	8900	8900	0
354	20241210	142300	217111960	8900	8900	8900	8900	16
355	20241210	142200	216969560	8890	8890	8890	8890	0
356	20241210	142100	216969560	8890	8890	8890	8890	0
357	20241210	142000	216969560	8890	8890	8890	8890	0
358	20241210	141900	216969560	8890	8890	8890	8890	72
359	20241210	141800	216329480	8880	8880	8880	8880	5
360	20241210	141700	216285080	8880	8890	8890	8860	27
361	20241210	141600	216045230	8880	8880	8880	8880	0
362	20241210	141500	216045230	8880	8880	8880	8880	4
363	20241210	141400	216009710	8880	8880	8880	8880	7
364	20241210	141300	215947550	8880	8890	8890	8880	19
365	20241210	141200	215778680	8880	8880	8880	8880	0
366	20241210	141100	215778680	8880	8880	8880	8880	0
367	20241210	141000	215778680	8880	8880	8880	8880	2
368	20241210	140900	215760920	8860	8880	8880	8860	20
369	20241210	140800	215583520	8880	8880	8880	8880	16
370	20241210	140700	215441440	8880	8880	8880	8880	24
371	20241210	140600	215228320	8880	8880	8890	8860	236
372	20241210	140500	213131700	8860	8860	8860	8860	13
373	20241210	140400	213016520	8860	8860	8860	8860	13
374	20241210	140300	212901340	8860	8860	8860	8860	17
375	20241210	140200	212750720	8860	8860	8860	8860	13
376	20241210	140100	212635540	8860	8860	8860	8860	13
377	20241210	140000	212520360	8860	8860	8860	8860	24
378	20241210	135900	212307720	8880	8880	8880	8880	39
379	20241210	135800	211961400	8880	8880	8880	8880	13
380	20241210	135700	211845960	8880	8880	8880	8880	13
381	20241210	135600	211730520	8880	8880	8880	8880	17
382	20241210	135500	211579560	8880	8880	8880	8880	16
383	20241210	135400	211437480	8890	8890	8890	8890	7
384	20241210	135300	211375250	8890	8890	8890	8890	17
385	20241210	135200	211224120	8890	8890	8910	8880	32
386	20241210	135100	210939400	8890	8860	8930	8860	629
387	20241210	135000	205336340	8880	8880	8890	8860	27
388	20241210	134900	205096550	8860	8860	8860	8860	11
389	20241210	134800	204999090	8890	8860	8890	8860	13
390	20241210	134700	204883820	8890	8890	8890	8890	0
391	20241210	134600	204883820	8890	8890	8890	8890	2
392	20241210	134500	204866040	8880	8880	8880	8880	5
393	20241210	134400	204821640	8880	8860	8880	8860	72
394	20241210	134300	204183310	8850	8850	8850	8850	0
395	20241210	134200	204183310	8850	8850	8850	8850	0
396	20241210	134100	204183310	8850	8850	8850	8850	0
397	20241210	134000	204183310	8850	8850	8850	8850	0
398	20241210	133900	204183310	8850	8850	8850	8850	0
399	20241210	133800	204183310	8850	8850	8850	8850	0
400	20241210	133700	204183310	8850	8850	8850	8850	6
401	20241210	133600	204130210	8860	8860	8860	8860	0
402	20241210	133500	204130210	8860	8860	8860	8860	0
403	20241210	133400	204130210	8860	8860	8860	8860	0
404	20241210	133300	204130210	8860	8860	8860	8860	0
405	20241210	133200	204130210	8860	8850	8860	8850	204
406	20241210	133100	202324640	8860	8860	8860	8860	243
407	20241210	133000	200171660	8870	8870	8870	8870	0
408	20241210	132900	200171660	8870	8870	8870	8870	1
409	20241210	132800	200162790	8860	8860	8860	8860	0
410	20241210	132700	200162790	8860	8860	8860	8860	0
411	20241210	132600	200162790	8860	8860	8860	8860	0
412	20241210	132500	200162790	8860	8860	8860	8860	0
413	20241210	132400	200162790	8860	8860	8860	8860	0
414	20241210	132300	200162790	8860	8860	8860	8860	0
415	20241210	132200	200162790	8860	8860	8860	8860	0
416	20241210	132100	200162790	8860	8860	8860	8860	0
417	20241210	132000	200162790	8860	8860	8860	8860	0
418	20241210	131900	200162790	8860	8860	8860	8860	0
419	20241210	131800	200162790	8860	8860	8860	8860	0
420	20241210	131700	200162790	8860	8860	8860	8860	0
421	20241210	131600	200162790	8860	8860	8860	8860	0
422	20241210	131500	200162790	8860	8860	8860	8860	0
423	20241210	131400	200162790	8860	8860	8860	8860	0
424	20241210	131300	200162790	8860	8860	8860	8860	72
425	20241210	131200	199524870	8870	8870	8870	8870	0
426	20241210	131100	199524870	8870	8870	8870	8870	0
427	20241210	131000	199524870	8870	8870	8870	8870	23
428	20241210	130900	199320860	8890	8890	8890	8890	0
429	20241210	130800	199320860	8890	8890	8890	8890	0
430	20241210	130700	199320860	8890	8890	8890	8890	0
431	20241210	130600	199320860	8890	8890	8890	8890	0
432	20241210	130500	199320860	8890	8890	8890	8890	0
433	20241210	130400	199320860	8890	8890	8890	8890	0
434	20241210	130300	199320860	8890	8890	8890	8890	0
435	20241210	130200	199320860	8890	8890	8890	8890	0
436	20241210	130100	199320860	8890	8890	8890	8890	0
437	20241210	130000	199320860	8890	8870	8890	8870	5
438	20241210	125900	199276450	8890	8890	8890	8890	0
439	20241210	125800	199276450	8890	8890	8890	8890	41
440	20241210	125700	198911960	8910	8910	8910	8910	0
441	20241210	125600	198911960	8910	8910	8910	8910	0
442	20241210	125500	198911960	8910	8910	8910	8910	6
443	20241210	125400	198858500	8910	8900	8910	8900	201
444	20241210	125300	197068920	8890	8900	8900	8890	10
445	20241210	125200	196980000	8900	8900	8900	8900	12
446	20241210	125100	196873200	8900	8900	8900	8900	0
447	20241210	125000	196873200	8900	8900	8900	8900	2
448	20241210	124900	196855400	8890	8890	8890	8890	1
449	20241210	124800	196846510	8900	8900	8900	8900	0
450	20241210	124700	196846510	8900	8900	8900	8900	0
451	20241210	124600	196846510	8900	8900	8900	8900	0
452	20241210	124500	196846510	8900	8900	8900	8900	0
453	20241210	124400	196846510	8900	8900	8900	8900	0
454	20241210	124300	196846510	8900	8890	8900	8890	4
455	20241210	124200	196810930	8890	8900	8900	8890	20
456	20241210	124100	196632980	8890	8880	8890	8880	9
457	20241210	124000	196553030	8880	8880	8880	8880	24
458	20241210	123900	196339910	8880	8880	8880	8880	1
459	20241210	123800	196331030	8900	8900	8900	8900	2
460	20241210	123700	196313230	8900	8900	8900	8900	0
461	20241210	123600	196313230	8900	8900	8900	8900	3
462	20241210	123500	196286530	8890	8890	8890	8890	1
463	20241210	123400	196277640	8880	8860	8900	8860	31
464	20241210	123300	196002360	8860	8860	8860	8860	6
465	20241210	123200	195949200	8850	8850	8880	8850	361
466	20241210	123100	192744900	8850	8850	8850	8850	17
467	20241210	123000	192594450	8850	8870	8870	8850	20
468	20241210	122900	192417150	8830	8870	8870	8830	17
469	20241210	122800	192266400	8860	8840	8860	8840	407
470	20241210	122700	188667470	8840	8840	8840	8840	0
471	20241210	122600	188667470	8840	8840	8840	8840	0
472	20241210	122500	188667470	8840	8840	8840	8840	1
473	20241210	122400	188658630	8850	8850	8850	8850	0
474	20241210	122300	188658630	8850	8850	8850	8850	0
475	20241210	122200	188658630	8850	8850	8850	8850	7
476	20241210	122100	188596680	8860	8860	8860	8860	0
477	20241210	122000	188596680	8860	8860	8860	8860	7
478	20241210	121900	188534660	8860	8860	8860	8850	213
479	20241210	121800	186647490	8880	8870	8880	8870	100
480	20241210	121700	185760040	8870	8870	8870	8870	13
481	20241210	121600	185644730	8870	8860	8870	8860	5
482	20241210	121500	185600400	8870	8870	8870	8870	0
483	20241210	121400	185600400	8870	8870	8870	8870	0
484	20241210	121300	185600400	8870	8900	8930	8870	916
485	20241210	121200	177461570	8900	8870	8940	8870	147
486	20241210	121100	176154350	8950	8980	8980	8870	898
487	20241210	121000	168160900	8890	8870	9000	8860	1542
488	20241210	120900	154378530	8870	8880	8880	8870	9
489	20241210	120800	154298690	8900	8900	8900	8900	8
490	20241210	120700	154227490	8910	8910	8910	8910	2
491	20241210	120600	154209670	8910	8910	8910	8910	0
492	20241210	120500	154209670	8910	8910	8910	8910	2
493	20241210	120400	154191850	8910	8910	8910	8910	0
494	20241210	120300	154191850	8910	8910	8910	8910	0
495	20241210	120200	154191850	8910	8910	8910	8910	2
496	20241210	120100	154174030	8910	8910	8910	8910	0
497	20241210	120000	154174030	8910	8900	8910	8900	4
498	20241210	115900	154138410	8900	8890	8930	8880	149
499	20241210	115800	152813950	8890	8900	8950	8890	349
500	20241210	115700	149706150	8900	8890	8900	8890	100
501	20241210	115600	148817090	8890	8890	8890	8890	0
502	20241210	115500	148817090	8890	8880	8890	8860	231
503	20241210	115400	146769610	8880	8880	8890	8880	553
504	20241210	115300	141853630	8880	8880	8880	8880	30
505	20241210	115200	141587230	8880	8880	8880	8880	0
506	20241210	115100	141587230	8880	8880	8880	8880	0
507	20241210	115000	141587230	8880	8860	8880	8860	198
508	20241210	114900	139832590	8860	8860	8860	8860	0
509	20241210	114800	139832590	8860	8860	8860	8860	1
510	20241210	114700	139823730	8880	8860	8880	8860	33
511	20241210	114600	139530990	8880	8860	8880	8860	159
512	20241210	114500	138122090	8880	8880	8880	8880	22
513	20241210	114400	137926730	8880	8870	8880	8870	94
514	20241210	114300	137092930	8880	8880	8880	8880	0
515	20241210	114200	137092930	8880	8880	8880	8880	0
516	20241210	114100	137092930	8880	8880	8880	8880	0
517	20241210	114000	137092930	8880	8880	8880	8880	0
518	20241210	113900	137092930	8880	8890	8890	8880	115
519	20241210	113800	136071510	8890	8880	8890	8880	3
520	20241210	113700	136044850	8880	8880	8880	8880	0
521	20241210	113600	136044850	8880	8880	8880	8880	0
522	20241210	113500	136044850	8880	8880	8880	8880	0
523	20241210	113400	136044850	8880	8880	8880	8880	0
524	20241210	113300	136044850	8880	8880	8880	8880	0
525	20241210	113200	136044850	8880	8880	8880	8880	0
526	20241210	113100	136044850	8880	8880	8880	8880	0
527	20241210	113000	136044850	8880	8880	8880	8880	0
528	20241210	112900	136044850	8880	8880	8880	8880	0
529	20241210	112800	136044850	8880	8880	8880	8880	19
530	20241210	112700	135876130	8890	8890	8890	8890	0
531	20241210	112600	135876130	8890	8890	8890	8890	0
532	20241210	112500	135876130	8890	8890	8890	8890	0
533	20241210	112400	135876130	8890	8890	8890	8890	0
534	20241210	112300	135876130	8890	8890	8890	8890	0
535	20241210	112200	135876130	8890	8890	8890	8890	0
536	20241210	112100	135876130	8890	8890	8890	8890	0
537	20241210	112000	135876130	8890	8890	8890	8890	0
538	20241210	111900	135876130	8890	8890	8890	8890	2
539	20241210	111800	135858350	8890	8890	8890	8890	18
540	20241210	111700	135698330	8900	8900	8900	8900	0
541	20241210	111600	135698330	8900	8900	8900	8900	0
542	20241210	111500	135698330	8900	8900	8900	8900	0
543	20241210	111400	135698330	8900	8900	8900	8900	2
544	20241210	111300	135680530	8900	8900	8900	8900	0
545	20241210	111200	135680530	8900	8900	8900	8900	2
546	20241210	111100	135662730	8900	8900	8900	8900	1
547	20241210	111000	135653830	8900	8920	8920	8890	18
548	20241210	110900	135493700	8920	8920	8920	8920	0
549	20241210	110800	135493700	8920	8910	8920	8910	14
550	20241210	110700	135368950	8920	8890	8980	8890	708
551	20241210	110600	129036140	8880	8880	8880	8880	0
552	20241210	110500	129036140	8880	8880	8880	8880	0
553	20241210	110400	129036140	8880	8880	8880	8880	8
554	20241210	110300	128965100	8880	8880	8880	8880	1
555	20241210	110200	128956220	8880	8880	8880	8880	0
556	20241210	110100	128956220	8880	8880	8880	8880	0
557	20241210	110000	128956220	8880	8880	8880	8880	0
558	20241210	105900	128956220	8880	8880	8880	8880	0
559	20241210	105800	128956220	8880	8890	8890	8860	150
560	20241210	105700	127626160	8890	8890	8890	8890	0
561	20241210	105600	127626160	8890	8890	8890	8890	0
562	20241210	105500	127626160	8890	8890	8890	8890	0
563	20241210	105400	127626160	8890	8890	8890	8890	16
564	20241210	105300	127483920	8890	8890	8890	8890	2
565	20241210	105200	127466140	8890	8890	8890	8890	2
566	20241210	105100	127448360	8870	8870	8870	8870	0
567	20241210	105000	127448360	8870	8870	8870	8870	0
568	20241210	104900	127448360	8870	8870	8870	8870	0
569	20241210	104800	127448360	8870	8870	8870	8870	0
570	20241210	104700	127448360	8870	8880	8880	8870	59
571	20241210	104600	126925000	8900	8900	8900	8900	2
572	20241210	104500	126907200	8880	8880	8880	8880	2
573	20241210	104400	126889440	8880	8880	8880	8880	1
574	20241210	104300	126880560	8880	8880	8880	8880	61
575	20241210	104200	126338880	8880	8880	8880	8880	20
576	20241210	104100	126161280	8900	8900	8900	8900	116
577	20241210	104000	125128880	8900	8900	8900	8900	2
578	20241210	103900	125111080	8880	8880	8880	8880	0
579	20241210	103800	125111080	8880	8880	8880	8880	0
580	20241210	103700	125111080	8880	8880	8880	8880	1
581	20241210	103600	125102200	8880	8870	8880	8860	9
582	20241210	103500	125022390	8870	8880	8880	8860	14
583	20241210	103400	124898290	8880	8900	8900	8860	139
584	20241210	103300	123666450	8900	8880	8900	8880	23
585	20241210	103200	123461790	8880	8890	8900	8860	335
586	20241210	103100	120485670	8890	8890	8890	8890	2
587	20241210	103000	120467890	8890	8880	8890	8880	154
588	20241210	102900	119100330	8890	8880	8890	8880	70
589	20241210	102800	118478420	8860	8880	8880	8860	5
590	20241210	102700	118434080	8860	8860	8860	8860	22
591	20241210	102600	118239160	8860	8880	8880	8860	52
592	20241210	102500	117778400	8880	8880	8880	8880	58
593	20241210	102400	117263360	8870	8870	8870	8870	193
594	20241210	102300	115551450	8790	8790	8790	8790	0
595	20241210	102200	115551450	8790	8790	8790	8790	0
596	20241210	102100	115551450	8790	8880	8880	8790	617
597	20241210	102000	110090090	8890	8870	8890	8860	2513
598	20241210	101900	87811060	8900	8900	8900	8900	0
599	20241210	101800	87811060	8900	8910	8920	8880	676
600	20241210	101700	81798130	8930	8940	8940	8930	70
601	20241210	101600	81173010	8940	8940	8940	8940	2
602	20241210	101500	81155130	8930	8930	8930	8930	0
603	20241210	101400	81155130	8930	8930	8930	8930	0
604	20241210	101300	81155130	8930	8930	8930	8930	141
605	20241210	101200	79896000	8940	8940	8940	8940	0
606	20241210	101100	79896000	8940	8940	8940	8940	0
607	20241210	101000	79896000	8940	8940	8940	8940	246
608	20241210	100900	77696760	8940	8960	8960	8940	26
609	20241210	100800	77463900	8950	8960	8960	8920	1320
610	20241210	100700	65645910	8940	8900	8940	8900	17
611	20241210	100600	65494160	8910	8940	8950	8900	124
612	20241210	100500	64388060	8950	8960	8960	8950	9
613	20241210	100400	64307440	8940	8940	8940	8940	0
614	20241210	100300	64307440	8940	8940	8940	8940	6
615	20241210	100200	64253800	8960	8960	8960	8960	8
616	20241210	100100	64182120	8960	8950	8960	8950	17
617	20241210	100000	64029960	8950	8970	8970	8950	1023
618	20241210	095900	54863720	8980	8980	8980	8980	0
619	20241210	095800	54863720	8980	8970	8980	8970	15
620	20241210	095700	54729040	8970	8980	8990	8960	226
621	20241210	095600	52701130	8980	8980	8980	8980	0
622	20241210	095500	52701130	8980	8980	8980	8980	2
623	20241210	095400	52683170	8980	8980	8980	8980	0
624	20241210	095300	52683170	8980	8980	8980	8980	0
625	20241210	095200	52683170	8980	8980	8980	8980	7
626	20241210	095100	52620310	8970	8970	8990	8970	58
627	20241210	095000	52099610	8960	8960	8960	8960	0
628	20241210	094900	52099610	8960	8960	8960	8960	0
629	20241210	094800	52099610	8960	8960	8960	8960	1
630	20241210	094700	52090650	8970	8970	8970	8970	0
631	20241210	094600	52090650	8970	8970	8980	8960	91
632	20241210	094500	51274540	8980	8980	8980	8980	0
633	20241210	094400	51274540	8980	8980	8980	8980	0
634	20241210	094300	51274540	8980	8980	8980	8980	4
635	20241210	094200	51238620	8970	8970	8970	8970	0
636	20241210	094100	51238620	8970	8980	8980	8970	5
637	20241210	094000	51193730	8980	8980	8980	8980	0
638	20241210	093900	51193730	8980	8980	8980	8980	0
639	20241210	093800	51193730	8980	8970	8980	8970	6
640	20241210	093700	51139870	8970	8970	8980	8970	12
641	20241210	093600	51032190	8970	8970	8970	8970	2
642	20241210	093500	51014250	8980	8970	8980	8970	2
643	20241210	093400	50996300	8970	8970	8970	8970	1
644	20241210	093300	50987330	8970	8970	8990	8970	88
645	20241210	093200	50197310	8970	8960	8970	8960	142
646	20241210	093100	48923610	8960	8950	8960	8950	77
647	20241210	093000	48234140	8950	8950	8960	8950	17
648	20241210	092900	48081960	8950	8980	8980	8930	920
649	20241210	092800	39854620	8990	8990	8990	8990	0
650	20241210	092700	39854620	8990	8980	8990	8980	21
651	20241210	092600	39666020	8990	8990	8990	8990	0
652	20241210	092500	39666020	8990	8980	8990	8980	24
653	20241210	092400	39450480	8990	8990	8990	8990	4
654	20241210	092300	39414520	8990	8990	8990	8990	0
655	20241210	092200	39414520	8990	8990	8990	8990	3
656	20241210	092100	39387550	8990	8990	8990	8990	0
657	20241210	092000	39387550	8990	8990	8990	8990	1
658	20241210	091900	39378560	9000	9010	9010	8980	456
659	20241210	091800	35275030	9020	9020	9020	9020	0
660	20241210	091700	35275030	9020	9010	9050	9000	605
661	20241210	091600	29829160	9080	9000	9100	9000	1682
662	20241210	091500	14633700	9000	8970	9000	8970	183
663	20241210	091400	12989310	9000	9000	9000	9000	1
664	20241210	091300	12980310	9000	9000	9000	9000	55
665	20241210	091200	12485310	9000	9000	9000	9000	4
666	20241210	091100	12449310	9000	8930	9000	8930	639
667	20241210	091000	6729770	8950	8950	8950	8950	0
668	20241210	090900	6729770	8950	8950	8950	8950	3
669	20241210	090800	6702920	8950	8950	8950	8940	3
670	20241210	090700	6676080	8950	8940	8950	8940	55
671	20241210	090600	6184250	8940	8940	8940	8940	1
672	20241210	090500	6175310	8960	8860	8960	8860	438
673	20241210	090400	2292630	8860	8850	8860	8850	200
674	20241210	090300	522560	8850	8850	8850	8850	0
675	20241210	090200	522560	8850	8850	8850	8850	0
676	20241210	090100	522560	8850	8850	8850	8850	2
677	20241210	090000	504860	8850	8860	8860	8850	57