KissMeData/039570/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	192500	131157450	8670	8670	8670	8670	101
3	20241216	192400	131157450	8670	8670	8670	8670	0
4	20241216	192300	131157450	8670	8670	8670	8670	0
5	20241216	192200	131157450	8670	8670	8670	8670	0
6	20241216	192100	131157450	8670	8670	8670	8670	0
7	20241216	192000	131157450	8670	8670	8670	8670	0
8	20241216	191900	131157450	8670	8670	8670	8670	0
9	20241216	191800	131157450	8670	8670	8670	8670	0
10	20241216	191700	131157450	8670	8670	8670	8670	0
11	20241216	191600	131157450	8670	8670	8670	8670	0
12	20241216	191500	131157450	8670	8670	8670	8670	0
13	20241216	191400	131157450	8670	8670	8670	8670	0
14	20241216	191300	131157450	8670	8670	8670	8670	0
15	20241216	191200	131157450	8670	8670	8670	8670	0
16	20241216	191100	131157450	8670	8670	8670	8670	0
17	20241216	191000	131157450	8670	8670	8670	8670	0
18	20241216	190900	131157450	8670	8670	8670	8670	0
19	20241216	190800	131157450	8670	8670	8670	8670	0
20	20241216	190700	131157450	8670	8670	8670	8670	0
21	20241216	190600	131157450	8670	8670	8670	8670	0
22	20241216	190500	131157450	8670	8670	8670	8670	0
23	20241216	190400	131157450	8670	8670	8670	8670	0
24	20241216	190300	131157450	8670	8670	8670	8670	0
25	20241216	190200	131157450	8670	8670	8670	8670	0
26	20241216	190100	131157450	8670	8670	8670	8670	0
27	20241216	190000	131157450	8670	8670	8670	8670	0
28	20241216	185900	131157450	8670	8670	8670	8670	0
29	20241216	185800	131157450	8670	8670	8670	8670	0
30	20241216	185700	131157450	8670	8670	8670	8670	0
31	20241216	185600	131157450	8670	8670	8670	8670	0
32	20241216	185500	131157450	8670	8670	8670	8670	101
33	20241216	185400	131157450	8670	8670	8670	8670	0
34	20241216	185300	131157450	8670	8670	8670	8670	0
35	20241216	185200	131157450	8670	8670	8670	8670	0
36	20241216	185100	131157450	8670	8670	8670	8670	0
37	20241216	185000	131157450	8670	8670	8670	8670	0
38	20241216	184900	131157450	8670	8670	8670	8670	0
39	20241216	184800	131157450	8670	8670	8670	8670	0
40	20241216	184700	131157450	8670	8670	8670	8670	0
41	20241216	184600	131157450	8670	8670	8670	8670	0
42	20241216	184500	131157450	8670	8670	8670	8670	0
43	20241216	184400	131157450	8670	8670	8670	8670	0
44	20241216	184300	131157450	8670	8670	8670	8670	0
45	20241216	184200	131157450	8670	8670	8670	8670	0
46	20241216	184100	131157450	8670	8670	8670	8670	0
47	20241216	184000	131157450	8670	8670	8670	8670	0
48	20241216	183900	131157450	8670	8670	8670	8670	0
49	20241216	183800	131157450	8670	8670	8670	8670	0
50	20241216	183700	131157450	8670	8670	8670	8670	0
51	20241216	183600	131157450	8670	8670	8670	8670	0
52	20241216	183500	131157450	8670	8670	8670	8670	0
53	20241216	183400	131157450	8670	8670	8670	8670	0
54	20241216	183300	131157450	8670	8670	8670	8670	0
55	20241216	183200	131157450	8670	8670	8670	8670	0
56	20241216	183100	131157450	8670	8670	8670	8670	0
57	20241216	183000	131157450	8670	8670	8670	8670	0
58	20241216	182900	131157450	8670	8670	8670	8670	0
59	20241216	182800	131157450	8670	8670	8670	8670	0
60	20241216	182700	131157450	8670	8670	8670	8670	0
61	20241216	182600	131157450	8670	8670	8670	8670	0
62	20241216	182500	131157450	8670	8670	8670	8670	101
63	20241216	182400	131157450	8670	8670	8670	8670	0
64	20241216	182300	131157450	8670	8670	8670	8670	0
65	20241216	182200	131157450	8670	8670	8670	8670	0
66	20241216	182100	131157450	8670	8670	8670	8670	0
67	20241216	182000	131157450	8670	8670	8670	8670	0
68	20241216	181900	131157450	8670	8670	8670	8670	0
69	20241216	181800	131157450	8670	8670	8670	8670	0
70	20241216	181700	131157450	8670	8670	8670	8670	0
71	20241216	181600	131157450	8670	8670	8670	8670	0
72	20241216	181500	131157450	8670	8670	8670	8670	0
73	20241216	181400	131157450	8670	8670	8670	8670	0
74	20241216	181300	131157450	8670	8670	8670	8670	0
75	20241216	181200	131157450	8670	8670	8670	8670	0
76	20241216	181100	131157450	8670	8670	8670	8670	0
77	20241216	181000	131157450	8670	8670	8670	8670	0
78	20241216	180900	131157450	8670	8670	8670	8670	0
79	20241216	180800	131157450	8670	8670	8670	8670	0
80	20241216	180700	131157450	8670	8670	8670	8670	0
81	20241216	180600	131157450	8670	8670	8670	8670	0
82	20241216	180500	131157450	8670	8670	8670	8670	0
83	20241216	180400	131157450	8670	8670	8670	8670	0
84	20241216	180300	131157450	8670	8670	8670	8670	0
85	20241216	180200	131157450	8670	8670	8670	8670	0
86	20241216	180100	131157450	8670	8670	8670	8670	0
87	20241216	180000	131157450	8670	8670	8670	8670	0
88	20241216	175900	131157450	8670	8670	8670	8670	0
89	20241216	175800	131157450	8670	8670	8670	8670	0
90	20241216	175700	131157450	8670	8670	8670	8670	0
91	20241216	175600	131157450	8670	8670	8670	8670	0
92	20241216	175500	131157450	8670	8670	8670	8670	101
93	20241216	175400	131157450	8670	8670	8670	8670	0
94	20241216	175300	131157450	8670	8670	8670	8670	0
95	20241216	175200	131157450	8670	8670	8670	8670	0
96	20241216	175100	131157450	8670	8670	8670	8670	0
97	20241216	175000	131157450	8670	8670	8670	8670	0
98	20241216	174900	131157450	8670	8670	8670	8670	0
99	20241216	174800	131157450	8670	8670	8670	8670	0
100	20241216	174700	131157450	8670	8670	8670	8670	0
101	20241216	174600	131157450	8670	8670	8670	8670	0
102	20241216	174500	131157450	8670	8670	8670	8670	0
103	20241216	174400	131157450	8670	8670	8670	8670	0
104	20241216	174300	131157450	8670	8670	8670	8670	0
105	20241216	174200	131157450	8670	8670	8670	8670	0
106	20241216	174100	131157450	8670	8670	8670	8670	0
107	20241216	174000	131157450	8670	8670	8670	8670	0
108	20241216	173900	131157450	8670	8670	8670	8670	0
109	20241216	173800	131157450	8670	8670	8670	8670	0
110	20241216	173700	131157450	8670	8670	8670	8670	0
111	20241216	173600	131157450	8670	8670	8670	8670	0
112	20241216	173500	131157450	8670	8670	8670	8670	0
113	20241216	173400	131157450	8670	8670	8670	8670	0
114	20241216	173300	131157450	8670	8670	8670	8670	0
115	20241216	173200	131157450	8670	8670	8670	8670	0
116	20241216	173100	131157450	8670	8670	8670	8670	0
117	20241216	173000	131157450	8670	8670	8670	8670	0
118	20241216	172900	131157450	8670	8670	8670	8670	0
119	20241216	172800	131157450	8670	8670	8670	8670	0
120	20241216	172700	131157450	8670	8670	8670	8670	0
121	20241216	172600	131157450	8670	8670	8670	8670	0
122	20241216	172500	131157450	8670	8670	8670	8670	101
123	20241216	172400	131157450	8670	8670	8670	8670	0
124	20241216	172300	131157450	8670	8670	8670	8670	0
125	20241216	172200	131157450	8670	8670	8670	8670	0
126	20241216	172100	131157450	8670	8670	8670	8670	0
127	20241216	172000	131157450	8670	8670	8670	8670	0
128	20241216	171900	131157450	8670	8670	8670	8670	0
129	20241216	171800	131157450	8670	8670	8670	8670	0
130	20241216	171700	131157450	8670	8670	8670	8670	0
131	20241216	171600	131157450	8670	8670	8670	8670	0
132	20241216	171500	131157450	8670	8670	8670	8670	0
133	20241216	171400	131157450	8670	8670	8670	8670	0
134	20241216	171300	131157450	8670	8670	8670	8670	0
135	20241216	171200	131157450	8670	8670	8670	8670	0
136	20241216	171100	131157450	8670	8670	8670	8670	0
137	20241216	171000	131157450	8670	8670	8670	8670	0
138	20241216	170900	131157450	8670	8670	8670	8670	0
139	20241216	170800	131157450	8670	8670	8670	8670	0
140	20241216	170700	131157450	8670	8670	8670	8670	0
141	20241216	170600	131157450	8670	8670	8670	8670	0
142	20241216	170500	131157450	8670	8670	8670	8670	0
143	20241216	170400	131157450	8670	8670	8670	8670	0
144	20241216	170300	131157450	8670	8670	8670	8670	0
145	20241216	170200	131157450	8670	8670	8670	8670	0
146	20241216	170100	131157450	8670	8670	8670	8670	0
147	20241216	170000	131157450	8670	8670	8670	8670	0
148	20241216	165900	131157450	8670	8670	8670	8670	0
149	20241216	165800	131157450	8670	8670	8670	8670	0
150	20241216	165700	131157450	8670	8670	8670	8670	0
151	20241216	165600	131157450	8670	8670	8670	8670	0
152	20241216	165500	131157450	8670	8670	8670	8670	101
153	20241216	165400	131157450	8670	8670	8670	8670	0
154	20241216	165300	131157450	8670	8670	8670	8670	0
155	20241216	165200	131157450	8670	8670	8670	8670	0
156	20241216	165100	131157450	8670	8670	8670	8670	0
157	20241216	165000	131157450	8670	8670	8670	8670	0
158	20241216	164900	131157450	8670	8670	8670	8670	0
159	20241216	164800	131157450	8670	8670	8670	8670	0
160	20241216	164700	131157450	8670	8670	8670	8670	0
161	20241216	164600	131157450	8670	8670	8670	8670	0
162	20241216	164500	131157450	8670	8670	8670	8670	0
163	20241216	164400	131157450	8670	8670	8670	8670	0
164	20241216	164300	131157450	8670	8670	8670	8670	0
165	20241216	164200	131157450	8670	8670	8670	8670	0
166	20241216	164100	131157450	8670	8670	8670	8670	0
167	20241216	164000	131157450	8670	8670	8670	8670	0
168	20241216	163900	131157450	8670	8670	8670	8670	0
169	20241216	163800	131157450	8670	8670	8670	8670	0
170	20241216	163700	131157450	8670	8670	8670	8670	0
171	20241216	163600	131157450	8670	8670	8670	8670	0
172	20241216	163500	131157450	8670	8670	8670	8670	0
173	20241216	163400	131157450	8670	8670	8670	8670	0
174	20241216	163300	131157450	8670	8670	8670	8670	0
175	20241216	163200	131157450	8670	8670	8670	8670	0
176	20241216	163100	131157450	8670	8670	8670	8670	0
177	20241216	163000	131157450	8670	8670	8670	8670	0
178	20241216	162900	131157450	8670	8670	8670	8670	0
179	20241216	162800	131157450	8670	8670	8670	8670	0
180	20241216	162700	131157450	8670	8670	8670	8670	0
181	20241216	162600	131157450	8670	8670	8670	8670	0
182	20241216	162500	131157450	8670	8670	8670	8670	101
183	20241216	162400	131157450	8670	8670	8670	8670	0
184	20241216	162300	131157450	8670	8670	8670	8670	0
185	20241216	162200	131157450	8670	8670	8670	8670	0
186	20241216	162100	131157450	8670	8670	8670	8670	0
187	20241216	162000	131157450	8670	8670	8670	8670	0
188	20241216	161900	131157450	8670	8670	8670	8670	0
189	20241216	161800	131157450	8670	8670	8670	8670	0
190	20241216	161700	131157450	8670	8670	8670	8670	0
191	20241216	161600	131157450	8670	8670	8670	8670	0
192	20241216	161500	131157450	8670	8670	8670	8670	0
193	20241216	161400	131157450	8670	8670	8670	8670	0
194	20241216	161300	131157450	8670	8670	8670	8670	0
195	20241216	161200	131157450	8670	8670	8670	8670	0
196	20241216	161100	131157450	8670	8670	8670	8670	0
197	20241216	161000	131157450	8670	8670	8670	8670	0
198	20241216	160900	131157450	8670	8670	8670	8670	0
199	20241216	160800	131157450	8670	8670	8670	8670	0
200	20241216	160700	131157450	8670	8670	8670	8670	0
201	20241216	160600	131157450	8670	8670	8670	8670	0
202	20241216	160500	131157450	8670	8670	8670	8670	0
203	20241216	160400	131157450	8670	8670	8670	8670	0
204	20241216	160300	131157450	8670	8670	8670	8670	0
205	20241216	160200	131157450	8670	8670	8670	8670	0
206	20241216	160100	131157450	8670	8670	8670	8670	0
207	20241216	160000	131157450	8670	8670	8670	8670	0
208	20241216	155900	131157450	8670	8670	8670	8670	0
209	20241216	155800	131157450	8670	8670	8670	8670	0
210	20241216	155700	131157450	8670	8670	8670	8670	0
211	20241216	155600	131157450	8670	8670	8670	8670	0
212	20241216	155500	131157450	8670	8670	8670	8670	101
213	20241216	155400	131157450	8670	8670	8670	8670	0
214	20241216	155300	131157450	8670	8670	8670	8670	0
215	20241216	155200	131157450	8670	8670	8670	8670	0
216	20241216	155100	131157450	8670	8670	8670	8670	0
217	20241216	155000	131157450	8670	8670	8670	8670	0
218	20241216	154900	131157450	8670	8670	8670	8670	0
219	20241216	154800	131157450	8670	8670	8670	8670	0
220	20241216	154700	131157450	8670	8670	8670	8670	0
221	20241216	154600	131157450	8670	8670	8670	8670	0
222	20241216	154500	131157450	8670	8670	8670	8670	0
223	20241216	154400	131157450	8670	8670	8670	8670	0
224	20241216	154300	131157450	8670	8670	8670	8670	0
225	20241216	154200	131157450	8670	8670	8670	8670	0
226	20241216	154100	131157450	8670	8670	8670	8670	0
227	20241216	154000	131157450	8670	8670	8670	8670	0
228	20241216	153900	131157450	8670	8670	8670	8670	0
229	20241216	153800	131157450	8670	8670	8670	8670	0
230	20241216	153700	131157450	8670	8670	8670	8670	0
231	20241216	153600	131157450	8670	8670	8670	8670	0
232	20241216	153500	131157450	8670	8670	8670	8670	0
233	20241216	153400	131157450	8670	8670	8670	8670	0
234	20241216	153300	131157450	8670	8670	8670	8670	0
235	20241216	153200	131157450	8670	8670	8670	8670	0
236	20241216	153100	131157450	8670	8670	8670	8670	0
237	20241216	153000	131157450	8670	8670	8670	8670	101
238	20241216	152900	130281780	8670	8670	8670	8670	0
239	20241216	152800	130281780	8670	8670	8670	8670	0
240	20241216	152700	130281780	8670	8670	8670	8670	0
241	20241216	152600	130281780	8670	8670	8670	8670	0
242	20241216	152500	130281780	8670	8670	8670	8670	0
243	20241216	152400	130281780	8670	8670	8670	8670	0
244	20241216	152300	130281780	8670	8670	8670	8670	0
245	20241216	152200	130281780	8670	8670	8670	8670	0
246	20241216	152100	130281780	8670	8670	8670	8670	0
247	20241216	152000	130281780	8670	8670	8670	8670	0
248	20241216	151900	130281780	8670	8670	8670	8670	0
249	20241216	151800	130281780	8670	8670	8670	8670	0
250	20241216	151700	130281780	8670	8630	8670	8630	10
251	20241216	151600	130195360	8620	8620	8620	8620	0
252	20241216	151500	130195360	8620	8590	8620	8590	174
253	20241216	151400	128698710	8590	8590	8590	8590	149
254	20241216	151300	127418800	8590	8590	8590	8590	1
255	20241216	151200	127410210	8590	8590	8590	8570	16
256	20241216	151100	127272950	8570	8590	8590	8570	29
257	20241216	151000	127024400	8570	8590	8590	8570	39
258	20241216	150900	126690150	8600	8600	8600	8600	0
259	20241216	150800	126690150	8600	8600	8600	8600	95
260	20241216	150700	125873150	8600	8600	8600	8600	49
261	20241216	150600	125451750	8600	8600	8600	8600	20
262	20241216	150500	125279750	8610	8610	8610	8610	6
263	20241216	150400	125228090	8610	8610	8610	8610	8
264	20241216	150300	125159210	8610	8610	8610	8610	8
265	20241216	150200	125090330	8610	8610	8610	8610	36
266	20241216	150100	124780370	8610	8610	8610	8610	16
267	20241216	150000	124642610	8610	8610	8610	8610	6
268	20241216	145900	124590950	8610	8610	8610	8610	21
269	20241216	145800	124410140	8610	8610	8610	8610	15
270	20241216	145700	124280990	8610	8610	8610	8610	7
271	20241216	145600	124220720	8600	8600	8600	8600	0
272	20241216	145500	124220720	8600	8630	8630	8590	1475
273	20241216	145400	111540350	8630	8630	8630	8630	8
274	20241216	145300	111471310	8630	8630	8630	8630	15
275	20241216	145200	111341860	8630	8620	8630	8620	11
276	20241216	145100	111247020	8620	8620	8620	8620	34
277	20241216	145000	110953940	8620	8620	8620	8620	6
278	20241216	144900	110902220	8620	8620	8620	8620	5
279	20241216	144800	110859120	8610	8640	8640	8610	270
280	20241216	144700	108533570	8640	8640	8640	8640	10
281	20241216	144600	108447170	8640	8640	8640	8640	7
282	20241216	144500	108386690	8630	8660	8660	8630	1000
283	20241216	144400	99747770	8680	8680	8680	8680	4
284	20241216	144300	99713050	8670	8670	8670	8670	0
285	20241216	144200	99713050	8670	8680	8680	8670	22
286	20241216	144100	99522280	8680	8680	8680	8680	13
287	20241216	144000	99409440	8680	8680	8680	8680	9
288	20241216	143900	99331320	8680	8680	8680	8680	12
289	20241216	143800	99227160	8680	8680	8680	8680	16
290	20241216	143700	99088280	8680	8680	8680	8680	11
291	20241216	143600	98992800	8680	8680	8680	8680	13
292	20241216	143500	98879960	8680	8680	8680	8680	8
293	20241216	143400	98810520	8680	8680	8680	8680	8
294	20241216	143300	98741080	8680	8680	8680	8680	11
295	20241216	143200	98645600	8680	8680	8680	8680	12
296	20241216	143100	98541440	8680	8680	8680	8680	17
297	20241216	143000	98393880	8680	8680	8680	8680	12
298	20241216	142900	98289720	8680	8680	8680	8680	7
299	20241216	142800	98228960	8680	8680	8680	8680	12
300	20241216	142700	98124800	8680	8680	8680	8680	12
301	20241216	142600	98020640	8680	8680	8680	8680	11
302	20241216	142500	97925160	8680	8680	8680	8680	4
303	20241216	142400	97890440	8680	8680	8680	8680	18
304	20241216	142300	97734200	8680	8680	8680	8680	7
305	20241216	142200	97673440	8680	8680	8680	8680	11
306	20241216	142100	97577960	8680	8680	8680	8680	10
307	20241216	142000	97491160	8680	8680	8680	8680	8
308	20241216	141900	97421720	8670	8670	8670	8670	0
309	20241216	141800	97421720	8670	8680	8680	8670	26
310	20241216	141700	97196220	8680	8680	8680	8680	10
311	20241216	141600	97109420	8680	8680	8680	8680	16
312	20241216	141500	96970540	8680	8680	8680	8680	2
313	20241216	141400	96953180	8670	8670	8670	8670	0
314	20241216	141300	96953180	8670	8680	8680	8670	47
315	20241216	141200	96545620	8680	8680	8680	8680	15
316	20241216	141100	96415420	8680	8680	8680	8680	7
317	20241216	141000	96354660	8680	8680	8680	8680	7
318	20241216	140900	96293900	8680	8680	8680	8680	10
319	20241216	140800	96207100	8680	8680	8680	8680	9
320	20241216	140700	96128980	8680	8680	8680	8680	10
321	20241216	140600	96042180	8680	8680	8680	8680	3
322	20241216	140500	96016140	8680	8680	8680	8680	0
323	20241216	140400	96016140	8680	8680	8680	8680	22
324	20241216	140300	95825180	8690	8690	8690	8690	99
325	20241216	140200	94964870	8700	8700	8700	8700	5
326	20241216	140100	94921370	8700	8700	8700	8700	0
327	20241216	140000	94921370	8700	8700	8700	8700	0
328	20241216	135900	94921370	8700	8700	8700	8700	0
329	20241216	135800	94921370	8700	8690	8700	8690	7
330	20241216	135700	94860530	8700	8700	8700	8700	0
331	20241216	135600	94860530	8700	8700	8700	8700	0
332	20241216	135500	94860530	8700	8700	8700	8700	0
333	20241216	135400	94860530	8700	8690	8700	8690	269
334	20241216	135300	92522620	8690	8690	8690	8690	12
335	20241216	135200	92418340	8690	8690	8690	8690	60
336	20241216	135100	91896940	8690	8690	8690	8690	7
337	20241216	135000	91836110	8690	8690	8690	8690	9
338	20241216	134900	91757900	8690	8690	8690	8690	14
339	20241216	134800	91636240	8690	8690	8690	8690	13
340	20241216	134700	91523270	8690	8690	8690	8690	11
341	20241216	134600	91427680	8690	8690	8690	8690	9
342	20241216	134500	91349470	8690	8690	8690	8690	9
343	20241216	134400	91271260	8690	8690	8690	8690	14
344	20241216	134300	91149600	8690	8690	8690	8690	12
345	20241216	134200	91045320	8690	8690	8690	8690	17
346	20241216	134100	90897590	8690	8690	8690	8690	14
347	20241216	134000	90775930	8690	8690	8690	8690	15
348	20241216	133900	90645580	8690	8690	8690	8690	14
349	20241216	133800	90523920	8690	8690	8690	8690	252
350	20241216	133700	88334040	8690	8690	8690	8690	14
351	20241216	133600	88212380	8690	8690	8690	8690	10
352	20241216	133500	88125480	8690	8690	8690	8690	15
353	20241216	133400	87995130	8690	8690	8690	8690	7
354	20241216	133300	87934300	8690	8690	8690	8690	12
355	20241216	133200	87830020	8690	8690	8690	8690	6
356	20241216	133100	87777880	8690	8690	8690	8690	9
357	20241216	133000	87699670	8690	8690	8690	8690	11
358	20241216	132900	87604080	8690	8690	8690	8690	10
359	20241216	132800	87517180	8690	8690	8690	8690	18
360	20241216	132700	87360760	8680	8680	8680	8680	10
361	20241216	132600	87273960	8680	8690	8690	8680	16
362	20241216	132500	87135020	8690	8690	8690	8690	11
363	20241216	132400	87039430	8690	8690	8690	8690	13
364	20241216	132300	86926460	8690	8680	8690	8680	6
365	20241216	132200	86874350	8680	8680	8680	8680	0
366	20241216	132100	86874350	8680	8690	8690	8680	30
367	20241216	132000	86613840	8690	8690	8690	8690	6
368	20241216	131900	86561700	8690	8690	8690	8690	7
369	20241216	131800	86500870	8690	8690	8690	8690	14
370	20241216	131700	86379210	8690	8690	8690	8690	10
371	20241216	131600	86292310	8690	8690	8690	8690	8
372	20241216	131500	86222790	8690	8690	8690	8690	14
373	20241216	131400	86101130	8690	8690	8690	8690	14
374	20241216	131300	85979470	8690	8690	8690	8690	6
375	20241216	131200	85927330	8690	8690	8690	8690	14
376	20241216	131100	85805670	8690	8690	8690	8690	11
377	20241216	131000	85710080	8690	8690	8690	8690	33
378	20241216	130900	85423310	8690	8690	8690	8690	13
379	20241216	130800	85310340	8690	8690	8690	8690	10
380	20241216	130700	85223440	8690	8690	8690	8690	1
381	20241216	130600	85214750	8690	8690	8690	8690	96
382	20241216	130500	84380510	8690	8690	8690	8690	0
383	20241216	130400	84380510	8690	8690	8690	8690	0
384	20241216	130300	84380510	8690	8690	8690	8690	20
385	20241216	130200	84206710	8690	8690	8690	8690	0
386	20241216	130100	84206710	8690	8690	8690	8690	0
387	20241216	130000	84206710	8690	8690	8690	8690	10
388	20241216	125900	84119810	8690	8690	8690	8690	0
389	20241216	125800	84119810	8690	8690	8690	8690	0
390	20241216	125700	84119810	8690	8690	8690	8690	9
391	20241216	125600	84041600	8690	8690	8690	8690	0
392	20241216	125500	84041600	8690	8690	8690	8690	0
393	20241216	125400	84041600	8690	8690	8690	8690	40
394	20241216	125300	83694000	8690	8690	8690	8690	0
395	20241216	125200	83694000	8690	8690	8690	8690	0
396	20241216	125100	83694000	8690	8690	8690	8690	10
397	20241216	125000	83607100	8690	8690	8690	8690	49
398	20241216	124900	83181290	8690	8690	8690	8690	1
399	20241216	124800	83172600	8690	8690	8690	8690	20
400	20241216	124700	82998800	8690	8690	8690	8690	0
401	20241216	124600	82998800	8690	8690	8690	8690	41
402	20241216	124500	82642510	8680	8680	8690	8680	26
403	20241216	124400	82416720	8680	8680	8680	8680	16
404	20241216	124300	82277840	8680	8680	8680	8680	0
405	20241216	124200	82277840	8680	8690	8690	8680	16
406	20241216	124100	82138880	8680	8680	8680	8670	8
407	20241216	124000	82069450	8680	8680	8680	8670	6
408	20241216	123900	82017380	8690	8680	8690	8680	23
409	20241216	123800	81817570	8690	8680	8690	8680	56
410	20241216	123700	81330970	8680	8680	8680	8680	8
411	20241216	123600	81261530	8680	8690	8690	8680	58
412	20241216	123500	80758010	8690	8690	8690	8690	9
413	20241216	123400	80679800	8690	8680	8690	8680	14
414	20241216	123300	80558240	8690	8690	8690	8690	9
415	20241216	123200	80480030	8690	8690	8690	8690	19
416	20241216	123100	80314920	8690	8690	8690	8680	21
417	20241216	123000	80132530	8690	8690	8690	8690	19
418	20241216	122900	79967420	8690	8690	8690	8690	733
419	20241216	122800	73597650	8690	8690	8690	8680	26
420	20241216	122700	73371810	8690	8690	8690	8690	10
421	20241216	122600	73284910	8690	8680	8690	8680	35
422	20241216	122500	72981060	8690	8690	8690	8680	26
423	20241216	122400	72755220	8690	8690	8690	8690	9
424	20241216	122300	72677010	8690	8690	8690	8690	14
425	20241216	122200	72555350	8680	8690	8690	8680	20
426	20241216	122100	72381650	8690	8690	8690	8690	12
427	20241216	122000	72277370	8690	8680	8690	8680	17
428	20241216	121900	72129740	8690	8690	8690	8690	10
429	20241216	121800	72042840	8690	8690	8690	8690	14
430	20241216	121700	71921180	8690	8690	8690	8680	21
431	20241216	121600	71738790	8690	8690	8690	8690	15
432	20241216	121500	71608440	8680	8680	8680	8680	0
433	20241216	121400	71608440	8680	8680	8680	8680	22
434	20241216	121300	71417480	8690	8690	8690	8690	31
435	20241216	121200	71148090	8680	8680	8680	8680	6
436	20241216	121100	71096010	8680	8680	8680	8680	11
437	20241216	121000	71000530	8680	8680	8680	8680	15
438	20241216	120900	70870330	8670	8670	8670	8670	0
439	20241216	120800	70870330	8670	8680	8680	8670	13
440	20241216	120700	70757590	8680	8680	8680	8680	18
441	20241216	120600	70601350	8680	8680	8680	8680	5
442	20241216	120500	70557950	8670	8680	8680	8670	21
443	20241216	120400	70375770	8680	8680	8680	8680	10
444	20241216	120300	70288970	8680	8680	8680	8680	26
445	20241216	120200	70063290	8670	8670	8670	8670	10
446	20241216	120100	69976590	8660	8660	8660	8660	0
447	20241216	120000	69976590	8660	8660	8660	8660	15
448	20241216	115900	69846690	8670	8670	8670	8670	12
449	20241216	115800	69742650	8670	8670	8670	8670	21
450	20241216	115700	69560580	8670	8660	8670	8660	14
451	20241216	115600	69439300	8660	8660	8660	8660	16
452	20241216	115500	69300740	8660	8660	8660	8660	16
453	20241216	115400	69162180	8650	8660	8660	8650	16
454	20241216	115300	69023720	8660	8660	8660	8660	10
455	20241216	115200	68937120	8660	8660	8660	8660	12
456	20241216	115100	68833200	8650	8660	8660	8650	20
457	20241216	115000	68660100	8660	8660	8660	8660	15
458	20241216	114900	68530200	8660	8660	8660	8660	2
459	20241216	114800	68512880	8650	8660	8660	8650	12
460	20241216	114700	68409060	8660	8660	8660	8660	14
461	20241216	114600	68287820	8650	8650	8650	8650	19
462	20241216	114500	68123470	8640	8650	8650	8640	20
463	20241216	114400	67950570	8650	8650	8650	8650	9
464	20241216	114300	67872720	8640	8640	8640	8640	0
465	20241216	114200	67872720	8640	8650	8650	8640	20
466	20241216	114100	67699820	8650	8650	8650	8650	18
467	20241216	114000	67544120	8640	8640	8640	8640	10
468	20241216	113900	67457720	8650	8650	8650	8650	10
469	20241216	113800	67371220	8650	8650	8650	8650	11
470	20241216	113700	67276070	8640	8650	8650	8640	18
471	20241216	113600	67120470	8650	8650	8650	8650	21
472	20241216	113500	66938820	8640	8640	8640	8640	0
473	20241216	113400	66938820	8640	8640	8640	8640	13
474	20241216	113300	66826500	8650	8650	8650	8650	7
475	20241216	113200	66765950	8650	8650	8650	8650	23
476	20241216	113100	66567000	8640	8640	8640	8640	11
477	20241216	113000	66471960	8640	8640	8640	8640	15
478	20241216	112900	66342360	8640	8640	8640	8640	10
479	20241216	112800	66255960	8630	8640	8640	8630	18
480	20241216	112700	66100540	8640	8640	8640	8640	16
481	20241216	112600	65962300	8640	8640	8640	8640	8
482	20241216	112500	65893180	8630	8640	8640	8630	22
483	20241216	112400	65703200	8640	8640	8640	8640	16
484	20241216	112300	65564960	8640	8630	8640	8630	24
485	20241216	112200	65357700	8640	8640	8640	8640	17
486	20241216	112100	65210820	8640	8640	8640	8640	15
487	20241216	112000	65081220	8640	8630	8640	8630	18
488	20241216	111900	64925800	8640	8640	8640	8640	23
489	20241216	111800	64727080	8640	8640	8640	8640	12
490	20241216	111700	64623400	8630	8640	8640	8630	318
491	20241216	111600	61876010	8640	8640	8640	8640	22
492	20241216	111500	61685930	8630	8640	8640	8630	9
493	20241216	111400	61608200	8640	8630	8640	8630	28
494	20241216	111300	61366380	8630	8640	8640	8630	15
495	20241216	111200	61236800	8640	8640	8640	8640	17
496	20241216	111100	61089920	8630	8640	8640	8630	15
497	20241216	111000	60960420	8640	8640	8640	8640	23
498	20241216	110900	60761700	8630	8630	8630	8630	0
499	20241216	110800	60761700	8630	8640	8640	8630	42
500	20241216	110700	60398920	8640	8640	8640	8640	15
501	20241216	110600	60269320	8630	8630	8630	8630	0
502	20241216	110500	60269320	8630	8640	8640	8630	370
503	20241216	110400	57072610	8630	8630	8630	8630	0
504	20241216	110300	57072610	8630	8630	8630	8630	10
505	20241216	110200	56986310	8630	8630	8630	8630	0
506	20241216	110100	56986310	8630	8630	8630	8630	0
507	20241216	110000	56986310	8630	8620	8630	8620	36
508	20241216	105900	56675730	8620	8620	8620	8620	0
509	20241216	105800	56675730	8620	8620	8620	8620	0
510	20241216	105700	56675730	8620	8620	8620	8620	10
511	20241216	105600	56589530	8620	8620	8620	8620	0
512	20241216	105500	56589530	8620	8620	8620	8620	0
513	20241216	105400	56589530	8620	8620	8620	8620	10
514	20241216	105300	56503330	8620	8620	8620	8620	0
515	20241216	105200	56503330	8620	8620	8620	8620	4
516	20241216	105100	56468850	8620	8620	8620	8620	9
517	20241216	105000	56391270	8620	8620	8620	8620	20
518	20241216	104900	56218870	8610	8610	8610	8610	0
519	20241216	104800	56218870	8610	8620	8620	8610	18
520	20241216	104700	56063810	8620	8620	8620	8620	13
521	20241216	104600	55951750	8620	8620	8620	8620	17
522	20241216	104500	55805210	8610	8620	8620	8610	23
523	20241216	104400	55607050	8620	8620	8620	8620	8
524	20241216	104300	55538090	8620	8620	8620	8620	32
525	20241216	104200	55262250	8620	8620	8620	8620	0
526	20241216	104100	55262250	8620	8620	8620	8620	744
527	20241216	104000	48848970	8610	8610	8610	8610	10
528	20241216	103900	48762870	8610	8610	8610	8610	0
529	20241216	103800	48762870	8610	8610	8610	8610	0
530	20241216	103700	48762870	8610	8610	8610	8610	10
531	20241216	103600	48676770	8610	8610	8610	8610	0
532	20241216	103500	48676770	8610	8610	8610	8610	0
533	20241216	103400	48676770	8610	8610	8610	8610	10
534	20241216	103300	48590670	8610	8610	8610	8610	0
535	20241216	103200	48590670	8610	8610	8610	8610	0
536	20241216	103100	48590670	8610	8610	8610	8610	152
537	20241216	103000	47281950	8610	8610	8610	8610	0
538	20241216	102900	47281950	8610	8610	8610	8610	0
539	20241216	102800	47281950	8610	8610	8610	8610	10
540	20241216	102700	47195850	8610	8610	8610	8610	2
541	20241216	102600	47178630	8610	8610	8610	8610	1
542	20241216	102500	47170020	8610	8620	8620	8610	18
543	20241216	102400	47014960	8620	8620	8620	8620	12
544	20241216	102300	46911520	8620	8610	8620	8610	17
545	20241216	102200	46765080	8610	8610	8610	8610	0
546	20241216	102100	46765080	8610	8610	8610	8610	0
547	20241216	102000	46765080	8610	8610	8610	8610	10
548	20241216	101900	46678980	8620	8620	8620	8620	14
549	20241216	101800	46558300	8610	8610	8610	8610	0
550	20241216	101700	46558300	8610	8610	8610	8610	10
551	20241216	101600	46472200	8610	8610	8610	8610	30
552	20241216	101500	46213900	8610	8610	8610	8610	0
553	20241216	101400	46213900	8610	8610	8610	8610	10
554	20241216	101300	46127800	8610	8610	8610	8610	0
555	20241216	101200	46127800	8610	8610	8610	8610	10
556	20241216	101100	46041700	8610	8620	8620	8610	17
557	20241216	101000	45895260	8620	8630	8630	8620	1296
558	20241216	100900	34720010	8630	8630	8630	8630	0
559	20241216	100800	34720010	8630	8640	8640	8630	24
560	20241216	100700	34512750	8640	8640	8640	8640	10
561	20241216	100600	34426350	8630	8630	8630	8630	0
562	20241216	100500	34426350	8630	8640	8640	8630	25
563	20241216	100400	34210450	8640	8640	8640	8640	1
564	20241216	100300	34201810	8630	8630	8630	8630	10
565	20241216	100200	34115510	8630	8630	8630	8630	0
566	20241216	100100	34115510	8630	8630	8630	8630	0
567	20241216	100000	34115510	8630	8640	8640	8630	14
568	20241216	095900	33994650	8640	8640	8640	8640	83
569	20241216	095800	33277530	8640	8640	8640	8640	2
570	20241216	095700	33260250	8640	8640	8640	8640	10
571	20241216	095600	33173850	8640	8640	8640	8640	0
572	20241216	095500	33173850	8640	8640	8640	8640	100
573	20241216	095400	32309850	8640	8640	8640	8640	10
574	20241216	095300	32223450	8640	8640	8640	8640	0
575	20241216	095200	32223450	8640	8640	8640	8640	10
576	20241216	095100	32137050	8640	8650	8650	8640	25
577	20241216	095000	31920900	8650	8650	8650	8650	253
578	20241216	094900	29732450	8650	8650	8650	8650	0
579	20241216	094800	29732450	8650	8650	8650	8650	10
580	20241216	094700	29645950	8650	8650	8650	8650	4
581	20241216	094600	29611350	8640	8640	8640	8640	11
582	20241216	094500	29516310	8640	8640	8640	8640	51
583	20241216	094400	29075670	8640	8640	8640	8640	0
584	20241216	094300	29075670	8640	8640	8640	8640	10
585	20241216	094200	28989270	8650	8650	8650	8650	57
586	20241216	094100	28496220	8650	8650	8650	8650	11
587	20241216	094000	28401070	8640	8650	8650	8640	13
588	20241216	093900	28288720	8650	8650	8650	8650	49
589	20241216	093800	27864870	8650	8650	8650	8650	0
590	20241216	093700	27864870	8650	8650	8650	8650	0
591	20241216	093600	27864870	8650	8690	8690	8650	2006
592	20241216	093500	10497100	8690	8690	8690	8690	54
593	20241216	093400	10027840	8680	8680	8680	8680	10
594	20241216	093300	9941040	8680	8680	8680	8680	0
595	20241216	093200	9941040	8680	8680	8680	8680	0
596	20241216	093100	9941040	8680	8680	8680	8680	10
597	20241216	093000	9854240	8680	8680	8680	8680	0
598	20241216	092900	9854240	8680	8680	8680	8680	0
599	20241216	092800	9854240	8680	8680	8680	8680	27
600	20241216	092700	9619880	8690	8690	8690	8690	2
601	20241216	092600	9602500	8680	8680	8680	8680	11
602	20241216	092500	9507020	8670	8680	8680	8670	18
603	20241216	092400	9350790	8680	8660	8680	8660	29
604	20241216	092300	9099390	8650	8660	8660	8650	20
605	20241216	092200	8926300	8660	8660	8660	8660	15
606	20241216	092100	8796400	8660	8650	8660	8650	14
607	20241216	092000	8675240	8650	8660	8660	8650	22
608	20241216	091900	8484850	8660	8660	8660	8660	15
609	20241216	091800	8354950	8660	8660	8660	8660	9
610	20241216	091700	8277010	8650	8650	8650	8650	10
611	20241216	091600	8190510	8650	8660	8660	8650	242
612	20241216	091500	6096100	8680	8670	8680	8660	24
613	20241216	091400	5888060	8670	8680	8680	8670	67
614	20241216	091300	5306940	8680	8670	8680	8670	44
615	20241216	091200	4925380	8670	8670	8670	8670	2
616	20241216	091100	4908040	8670	8670	8670	8670	9
617	20241216	091000	4830010	8670	8690	8690	8670	18
618	20241216	090900	4673850	8690	8680	8690	8680	12
619	20241216	090800	4569590	8620	8620	8620	8620	0
620	20241216	090700	4569590	8620	8620	8620	8620	2
621	20241216	090600	4552350	8610	8690	8690	8610	17
622	20241216	090500	4405820	8690	8680	8690	8680	6
623	20241216	090400	4353700	8690	8690	8690	8690	1
624	20241216	090300	4345010	8700	8690	8700	8690	11
625	20241216	090200	4249410	8690	8690	8690	8690	0
626	20241216	090100	4249410	8690	8690	8690	8690	127
627	20241216	090000	3145780	8690	8690	8690	8690	362