KissMeData/039570/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	192500	108428400	8680	8680	8680	8680	816
3	20241217	192400	108428400	8680	8680	8680	8680	0
4	20241217	192300	108428400	8680	8680	8680	8680	0
5	20241217	192200	108428400	8680	8680	8680	8680	0
6	20241217	192100	108428400	8680	8680	8680	8680	0
7	20241217	192000	108428400	8680	8680	8680	8680	0
8	20241217	191900	108428400	8680	8680	8680	8680	0
9	20241217	191800	108428400	8680	8680	8680	8680	0
10	20241217	191700	108428400	8680	8680	8680	8680	0
11	20241217	191600	108428400	8680	8680	8680	8680	0
12	20241217	191500	108428400	8680	8680	8680	8680	0
13	20241217	191400	108428400	8680	8680	8680	8680	0
14	20241217	191300	108428400	8680	8680	8680	8680	0
15	20241217	191200	108428400	8680	8680	8680	8680	0
16	20241217	191100	108428400	8680	8680	8680	8680	0
17	20241217	191000	108428400	8680	8680	8680	8680	0
18	20241217	190900	108428400	8680	8680	8680	8680	0
19	20241217	190800	108428400	8680	8680	8680	8680	0
20	20241217	190700	108428400	8680	8680	8680	8680	0
21	20241217	190600	108428400	8680	8680	8680	8680	0
22	20241217	190500	108428400	8680	8680	8680	8680	0
23	20241217	190400	108428400	8680	8680	8680	8680	0
24	20241217	190300	108428400	8680	8680	8680	8680	0
25	20241217	190200	108428400	8680	8680	8680	8680	0
26	20241217	190100	108428400	8680	8680	8680	8680	0
27	20241217	190000	108428400	8680	8680	8680	8680	0
28	20241217	185900	108428400	8680	8680	8680	8680	0
29	20241217	185800	108428400	8680	8680	8680	8680	0
30	20241217	185700	108428400	8680	8680	8680	8680	0
31	20241217	185600	108428400	8680	8680	8680	8680	0
32	20241217	185500	108428400	8680	8680	8680	8680	816
33	20241217	185400	108428400	8680	8680	8680	8680	0
34	20241217	185300	108428400	8680	8680	8680	8680	0
35	20241217	185200	108428400	8680	8680	8680	8680	0
36	20241217	185100	108428400	8680	8680	8680	8680	0
37	20241217	185000	108428400	8680	8680	8680	8680	0
38	20241217	184900	108428400	8680	8680	8680	8680	0
39	20241217	184800	108428400	8680	8680	8680	8680	0
40	20241217	184700	108428400	8680	8680	8680	8680	0
41	20241217	184600	108428400	8680	8680	8680	8680	0
42	20241217	184500	108428400	8680	8680	8680	8680	0
43	20241217	184400	108428400	8680	8680	8680	8680	0
44	20241217	184300	108428400	8680	8680	8680	8680	0
45	20241217	184200	108428400	8680	8680	8680	8680	0
46	20241217	184100	108428400	8680	8680	8680	8680	0
47	20241217	184000	108428400	8680	8680	8680	8680	0
48	20241217	183900	108428400	8680	8680	8680	8680	0
49	20241217	183800	108428400	8680	8680	8680	8680	0
50	20241217	183700	108428400	8680	8680	8680	8680	0
51	20241217	183600	108428400	8680	8680	8680	8680	0
52	20241217	183500	108428400	8680	8680	8680	8680	0
53	20241217	183400	108428400	8680	8680	8680	8680	0
54	20241217	183300	108428400	8680	8680	8680	8680	0
55	20241217	183200	108428400	8680	8680	8680	8680	0
56	20241217	183100	108428400	8680	8680	8680	8680	0
57	20241217	183000	108428400	8680	8680	8680	8680	0
58	20241217	182900	108428400	8680	8680	8680	8680	0
59	20241217	182800	108428400	8680	8680	8680	8680	0
60	20241217	182700	108428400	8680	8680	8680	8680	0
61	20241217	182600	108428400	8680	8680	8680	8680	0
62	20241217	182500	108428400	8680	8680	8680	8680	816
63	20241217	182400	108428400	8680	8680	8680	8680	0
64	20241217	182300	108428400	8680	8680	8680	8680	0
65	20241217	182200	108428400	8680	8680	8680	8680	0
66	20241217	182100	108428400	8680	8680	8680	8680	0
67	20241217	182000	108428400	8680	8680	8680	8680	0
68	20241217	181900	108428400	8680	8680	8680	8680	0
69	20241217	181800	108428400	8680	8680	8680	8680	0
70	20241217	181700	108428400	8680	8680	8680	8680	0
71	20241217	181600	108428400	8680	8680	8680	8680	0
72	20241217	181500	108428400	8680	8680	8680	8680	0
73	20241217	181400	108428400	8680	8680	8680	8680	0
74	20241217	181300	108428400	8680	8680	8680	8680	0
75	20241217	181200	108428400	8680	8680	8680	8680	0
76	20241217	181100	108428400	8680	8680	8680	8680	0
77	20241217	181000	108428400	8680	8680	8680	8680	0
78	20241217	180900	108428400	8680	8680	8680	8680	0
79	20241217	180800	108428400	8680	8680	8680	8680	0
80	20241217	180700	108428400	8680	8680	8680	8680	0
81	20241217	180600	108428400	8680	8680	8680	8680	0
82	20241217	180500	108428400	8680	8680	8680	8680	0
83	20241217	180400	108428400	8680	8680	8680	8680	0
84	20241217	180300	108428400	8680	8680	8680	8680	0
85	20241217	180200	108428400	8680	8680	8680	8680	0
86	20241217	180100	108428400	8680	8680	8680	8680	0
87	20241217	180000	108428400	8680	8680	8680	8680	0
88	20241217	175900	108428400	8680	8680	8680	8680	0
89	20241217	175800	108428400	8680	8680	8680	8680	0
90	20241217	175700	108428400	8680	8680	8680	8680	0
91	20241217	175600	108428400	8680	8680	8680	8680	0
92	20241217	175500	108428400	8680	8680	8680	8680	816
93	20241217	175400	108428400	8680	8680	8680	8680	0
94	20241217	175300	108428400	8680	8680	8680	8680	0
95	20241217	175200	108428400	8680	8680	8680	8680	0
96	20241217	175100	108428400	8680	8680	8680	8680	0
97	20241217	175000	108428400	8680	8680	8680	8680	0
98	20241217	174900	108428400	8680	8680	8680	8680	0
99	20241217	174800	108428400	8680	8680	8680	8680	0
100	20241217	174700	108428400	8680	8680	8680	8680	0
101	20241217	174600	108428400	8680	8680	8680	8680	0
102	20241217	174500	108428400	8680	8680	8680	8680	0
103	20241217	174400	108428400	8680	8680	8680	8680	0
104	20241217	174300	108428400	8680	8680	8680	8680	0
105	20241217	174200	108428400	8680	8680	8680	8680	0
106	20241217	174100	108428400	8680	8680	8680	8680	0
107	20241217	174000	108428400	8680	8680	8680	8680	0
108	20241217	173900	108428400	8680	8680	8680	8680	0
109	20241217	173800	108428400	8680	8680	8680	8680	0
110	20241217	173700	108428400	8680	8680	8680	8680	0
111	20241217	173600	108428400	8680	8680	8680	8680	0
112	20241217	173500	108428400	8680	8680	8680	8680	0
113	20241217	173400	108428400	8680	8680	8680	8680	0
114	20241217	173300	108428400	8680	8680	8680	8680	0
115	20241217	173200	108428400	8680	8680	8680	8680	0
116	20241217	173100	108428400	8680	8680	8680	8680	0
117	20241217	173000	108428400	8680	8680	8680	8680	0
118	20241217	172900	108428400	8680	8680	8680	8680	0
119	20241217	172800	108428400	8680	8680	8680	8680	0
120	20241217	172700	108428400	8680	8680	8680	8680	0
121	20241217	172600	108428400	8680	8680	8680	8680	0
122	20241217	172500	108428400	8680	8680	8680	8680	816
123	20241217	172400	108428400	8680	8680	8680	8680	0
124	20241217	172300	108428400	8680	8680	8680	8680	0
125	20241217	172200	108428400	8680	8680	8680	8680	0
126	20241217	172100	108428400	8680	8680	8680	8680	0
127	20241217	172000	108428400	8680	8680	8680	8680	0
128	20241217	171900	108428400	8680	8680	8680	8680	0
129	20241217	171800	108428400	8680	8680	8680	8680	0
130	20241217	171700	108428400	8680	8680	8680	8680	0
131	20241217	171600	108428400	8680	8680	8680	8680	0
132	20241217	171500	108428400	8680	8680	8680	8680	0
133	20241217	171400	108428400	8680	8680	8680	8680	0
134	20241217	171300	108428400	8680	8680	8680	8680	0
135	20241217	171200	108428400	8680	8680	8680	8680	0
136	20241217	171100	108428400	8680	8680	8680	8680	0
137	20241217	171000	108428400	8680	8680	8680	8680	0
138	20241217	170900	108428400	8680	8680	8680	8680	0
139	20241217	170800	108428400	8680	8680	8680	8680	0
140	20241217	170700	108428400	8680	8680	8680	8680	0
141	20241217	170600	108428400	8680	8680	8680	8680	0
142	20241217	170500	108428400	8680	8680	8680	8680	0
143	20241217	170400	108428400	8680	8680	8680	8680	0
144	20241217	170300	108428400	8680	8680	8680	8680	0
145	20241217	170200	108428400	8680	8680	8680	8680	0
146	20241217	170100	108428400	8680	8680	8680	8680	0
147	20241217	170000	108428400	8680	8680	8680	8680	0
148	20241217	165900	108428400	8680	8680	8680	8680	0
149	20241217	165800	108428400	8680	8680	8680	8680	0
150	20241217	165700	108428400	8680	8680	8680	8680	0
151	20241217	165600	108428400	8680	8680	8680	8680	0
152	20241217	165500	108428400	8680	8680	8680	8680	816
153	20241217	165400	108428400	8680	8680	8680	8680	0
154	20241217	165300	108428400	8680	8680	8680	8680	0
155	20241217	165200	108428400	8680	8680	8680	8680	0
156	20241217	165100	108428400	8680	8680	8680	8680	0
157	20241217	165000	108428400	8680	8680	8680	8680	0
158	20241217	164900	108428400	8680	8680	8680	8680	0
159	20241217	164800	108428400	8680	8680	8680	8680	0
160	20241217	164700	108428400	8680	8680	8680	8680	0
161	20241217	164600	108428400	8680	8680	8680	8680	0
162	20241217	164500	108428400	8680	8680	8680	8680	0
163	20241217	164400	108428400	8680	8680	8680	8680	0
164	20241217	164300	108428400	8680	8680	8680	8680	0
165	20241217	164200	108428400	8680	8680	8680	8680	0
166	20241217	164100	108428400	8680	8680	8680	8680	0
167	20241217	164000	108428400	8680	8680	8680	8680	0
168	20241217	163900	108428400	8680	8680	8680	8680	0
169	20241217	163800	108428400	8680	8680	8680	8680	0
170	20241217	163700	108428400	8680	8680	8680	8680	0
171	20241217	163600	108428400	8680	8680	8680	8680	0
172	20241217	163500	108428400	8680	8680	8680	8680	0
173	20241217	163400	108428400	8680	8680	8680	8680	0
174	20241217	163300	108428400	8680	8680	8680	8680	0
175	20241217	163200	108428400	8680	8680	8680	8680	0
176	20241217	163100	108428400	8680	8680	8680	8680	0
177	20241217	163000	108428400	8680	8680	8680	8680	0
178	20241217	162900	108428400	8680	8680	8680	8680	0
179	20241217	162800	108428400	8680	8680	8680	8680	0
180	20241217	162700	108428400	8680	8680	8680	8680	0
181	20241217	162600	108428400	8680	8680	8680	8680	0
182	20241217	162500	108428400	8680	8680	8680	8680	816
183	20241217	162400	108428400	8680	8680	8680	8680	0
184	20241217	162300	108428400	8680	8680	8680	8680	0
185	20241217	162200	108428400	8680	8680	8680	8680	0
186	20241217	162100	108428400	8680	8680	8680	8680	0
187	20241217	162000	108428400	8680	8680	8680	8680	0
188	20241217	161900	108428400	8680	8680	8680	8680	0
189	20241217	161800	108428400	8680	8680	8680	8680	0
190	20241217	161700	108428400	8680	8680	8680	8680	0
191	20241217	161600	108428400	8680	8680	8680	8680	0
192	20241217	161500	108428400	8680	8680	8680	8680	0
193	20241217	161400	108428400	8680	8680	8680	8680	0
194	20241217	161300	108428400	8680	8680	8680	8680	0
195	20241217	161200	108428400	8680	8680	8680	8680	0
196	20241217	161100	108428400	8680	8680	8680	8680	0
197	20241217	161000	108428400	8680	8680	8680	8680	0
198	20241217	160900	108428400	8680	8680	8680	8680	0
199	20241217	160800	108428400	8680	8680	8680	8680	0
200	20241217	160700	108428400	8680	8680	8680	8680	0
201	20241217	160600	108428400	8680	8680	8680	8680	0
202	20241217	160500	108428400	8680	8680	8680	8680	0
203	20241217	160400	108428400	8680	8680	8680	8680	0
204	20241217	160300	108428400	8680	8680	8680	8680	0
205	20241217	160200	108428400	8680	8680	8680	8680	0
206	20241217	160100	108428400	8680	8680	8680	8680	0
207	20241217	160000	108428400	8680	8680	8680	8680	0
208	20241217	155900	108428400	8680	8680	8680	8680	0
209	20241217	155800	108428400	8680	8680	8680	8680	0
210	20241217	155700	108428400	8680	8680	8680	8680	0
211	20241217	155600	108428400	8680	8680	8680	8680	0
212	20241217	155500	108428400	8680	8680	8680	8680	816
213	20241217	155400	108428400	8680	8680	8680	8680	0
214	20241217	155300	108428400	8680	8680	8680	8680	0
215	20241217	155200	108428400	8680	8680	8680	8680	0
216	20241217	155100	108428400	8680	8680	8680	8680	0
217	20241217	155000	108428400	8680	8680	8680	8680	0
218	20241217	154900	108428400	8680	8680	8680	8680	0
219	20241217	154800	108428400	8680	8680	8680	8680	0
220	20241217	154700	108428400	8680	8680	8680	8680	0
221	20241217	154600	108428400	8680	8680	8680	8680	0
222	20241217	154500	108428400	8680	8680	8680	8680	0
223	20241217	154400	108428400	8680	8680	8680	8680	0
224	20241217	154300	108428400	8680	8680	8680	8680	0
225	20241217	154200	108428400	8680	8680	8680	8680	0
226	20241217	154100	108428400	8680	8680	8680	8680	0
227	20241217	154000	108428400	8680	8680	8680	8680	0
228	20241217	153900	108428400	8680	8680	8680	8680	0
229	20241217	153800	108428400	8680	8680	8680	8680	0
230	20241217	153700	108428400	8680	8680	8680	8680	0
231	20241217	153600	108428400	8680	8680	8680	8680	0
232	20241217	153500	108428400	8680	8680	8680	8680	0
233	20241217	153400	108428400	8680	8680	8680	8680	0
234	20241217	153300	108428400	8680	8680	8680	8680	0
235	20241217	153200	108428400	8680	8680	8680	8680	0
236	20241217	153100	108428400	8680	8680	8680	8680	0
237	20241217	153000	108428400	8680	8680	8680	8680	816
238	20241217	152900	101345520	8680	8680	8680	8680	0
239	20241217	152800	101345520	8680	8680	8680	8680	0
240	20241217	152700	101345520	8680	8680	8680	8680	0
241	20241217	152600	101345520	8680	8680	8680	8680	0
242	20241217	152500	101345520	8680	8680	8680	8680	0
243	20241217	152400	101345520	8680	8680	8680	8680	0
244	20241217	152300	101345520	8680	8680	8680	8680	0
245	20241217	152200	101345520	8680	8680	8680	8680	0
246	20241217	152100	101345520	8680	8680	8680	8680	0
247	20241217	152000	101345520	8680	8680	8680	8680	0
248	20241217	151900	101345520	8680	8670	8680	8670	8
249	20241217	151800	101276150	8670	8680	8680	8670	2
250	20241217	151700	101258800	8670	8670	8670	8670	349
251	20241217	151600	98232970	8670	8670	8670	8670	2
252	20241217	151500	98215630	8670	8670	8670	8670	7
253	20241217	151400	98154940	8670	8670	8670	8670	18
254	20241217	151300	97998880	8670	8670	8670	8670	9
255	20241217	151200	97920850	8670	8680	8680	8670	11
256	20241217	151100	97825470	8670	8670	8670	8670	7
257	20241217	151000	97764780	8670	8670	8670	8670	36
258	20241217	150900	97452660	8680	8680	8680	8680	1
259	20241217	150800	97443980	8660	8660	8660	8660	1
260	20241217	150700	97435320	8660	8680	8680	8660	202
261	20241217	150600	95685240	8680	8680	8680	8680	0
262	20241217	150500	95685240	8680	8680	8680	8680	2
263	20241217	150400	95667880	8670	8670	8670	8670	0
264	20241217	150300	95667880	8670	8670	8670	8670	2
265	20241217	150200	95650540	8660	8660	8660	8660	0
266	20241217	150100	95650540	8660	8660	8660	8660	0
267	20241217	150000	95650540	8660	8670	8670	8660	120
268	20241217	145900	94610560	8670	8670	8670	8670	1
269	20241217	145800	94601890	8670	8670	8670	8670	0
270	20241217	145700	94601890	8670	8670	8670	8670	2
271	20241217	145600	94584550	8670	8670	8670	8670	41
272	20241217	145500	94229080	8670	8660	8670	8660	17
273	20241217	145400	94081710	8670	8670	8670	8670	11
274	20241217	145300	93986340	8670	8670	8670	8670	9
275	20241217	145200	93908310	8670	8670	8670	8670	108
276	20241217	145100	92971950	8670	8670	8670	8670	15
277	20241217	145000	92841900	8660	8670	8670	8660	10
278	20241217	144900	92755210	8670	8670	8670	8670	11
279	20241217	144800	92659840	8670	8670	8670	8670	16
280	20241217	144700	92521120	8670	8660	8670	8660	12
281	20241217	144600	92417150	8660	8670	8670	8660	8
282	20241217	144500	92347810	8670	8670	8670	8670	10
283	20241217	144400	92261110	8670	8670	8670	8670	8
284	20241217	144300	92191750	8670	8670	8670	8670	13
285	20241217	144200	92079040	8660	8660	8660	8660	0
286	20241217	144100	92079040	8660	8670	8670	8660	9
287	20241217	144000	92001020	8670	8670	8670	8670	14
288	20241217	143900	91879640	8670	8670	8670	8670	9
289	20241217	143800	91801610	8670	8670	8670	8670	5
290	20241217	143700	91758260	8660	8670	8670	8660	193
291	20241217	143600	90084990	8670	8670	8670	8670	1
292	20241217	143500	90076320	8680	8680	8680	8680	2
293	20241217	143400	90058960	8680	8680	8680	8680	2
294	20241217	143300	90041600	8680	8680	8680	8680	4
295	20241217	143200	90006880	8680	8680	8680	8680	0
296	20241217	143100	90006880	8680	8680	8680	8680	0
297	20241217	143000	90006880	8680	8680	8680	8680	0
298	20241217	142900	90006880	8680	8680	8680	8680	0
299	20241217	142800	90006880	8680	8680	8680	8680	3
300	20241217	142700	89980840	8690	8680	8690	8680	5
301	20241217	142600	89937430	8660	8670	8670	8660	7
302	20241217	142500	89876790	8650	8650	8650	8650	0
303	20241217	142400	89876790	8650	8670	8670	8650	375
304	20241217	142300	86628090	8670	8670	8670	8670	0
305	20241217	142200	86628090	8670	8670	8670	8670	0
306	20241217	142100	86628090	8670	8670	8670	8670	0
307	20241217	142000	86628090	8670	8680	8680	8670	97
308	20241217	141900	85786150	8690	8690	8690	8690	0
309	20241217	141800	85786150	8690	8690	8690	8690	0
310	20241217	141700	85786150	8690	8690	8690	8690	0
311	20241217	141600	85786150	8690	8690	8690	8690	0
312	20241217	141500	85786150	8690	8690	8690	8690	1
313	20241217	141400	85777460	8700	8700	8700	8700	2
314	20241217	141300	85760060	8700	8700	8700	8700	10
315	20241217	141200	85673060	8700	8700	8700	8700	9
316	20241217	141100	85594760	8700	8690	8700	8690	5
317	20241217	141000	85551280	8700	8700	8700	8700	20
318	20241217	140900	85377280	8690	8690	8690	8690	224
319	20241217	140800	83430720	8690	8690	8690	8690	19
320	20241217	140700	83265610	8690	8690	8690	8690	4
321	20241217	140600	83230850	8680	8690	8690	8680	8
322	20241217	140500	83161340	8690	8690	8690	8690	15
323	20241217	140400	83030990	8690	8690	8690	8690	109
324	20241217	140300	82083780	8690	8690	8690	8690	16
325	20241217	140200	81944740	8680	8690	8690	8680	8
326	20241217	140100	81875240	8690	8690	8690	8690	589
327	20241217	140000	76756830	8690	8690	8690	8690	11
328	20241217	135900	76661240	8690	8690	8690	8690	7
329	20241217	135800	76600410	8690	8680	8690	8680	15
330	20241217	135700	76470070	8690	8690	8690	8690	8
331	20241217	135600	76400550	8690	8690	8690	8690	12
332	20241217	135500	76296270	8690	8690	8690	8690	12
333	20241217	135400	76191990	8690	8690	8690	8690	16
334	20241217	135300	76052950	8680	8690	8690	8680	10
335	20241217	135200	75966070	8690	8690	8690	8690	6
336	20241217	135100	75913930	8690	8690	8690	8690	14
337	20241217	135000	75792270	8690	8690	8690	8690	5
338	20241217	134900	75748820	8680	8680	8680	8680	101
339	20241217	134800	74872140	8690	8700	8700	8690	152
340	20241217	134700	73551230	8700	8700	8700	8700	17
341	20241217	134600	73403330	8690	8700	8700	8690	13
342	20241217	134500	73290300	8700	8700	8700	8700	16
343	20241217	134400	73151100	8690	8700	8700	8690	10
344	20241217	134300	73064120	8700	8700	8700	8700	215
345	20241217	134200	71193620	8700	8700	8700	8700	15
346	20241217	134100	71063120	8700	8690	8700	8690	10
347	20241217	134000	70976190	8700	8690	8700	8690	14
348	20241217	133900	70854400	8690	8700	8700	8690	19
349	20241217	133800	70689170	8700	8700	8700	8700	11
350	20241217	133700	70593470	8690	8690	8690	8690	66
351	20241217	133600	70019930	8690	8680	8690	8680	5
352	20241217	133500	69976500	8690	8680	8690	8680	173
353	20241217	133400	68474700	8680	8680	8680	8680	7
354	20241217	133300	68413940	8680	8680	8680	8680	13
355	20241217	133200	68301100	8680	8680	8680	8680	17
356	20241217	133100	68153540	8670	8670	8670	8670	53
357	20241217	133000	67694030	8670	8670	8670	8670	9
358	20241217	132900	67616000	8670	8670	8670	8670	9
359	20241217	132800	67537970	8670	8670	8670	8670	9
360	20241217	132700	67459940	8660	8670	8670	8660	8
361	20241217	132600	67390600	8670	8670	8670	8670	11
362	20241217	132500	67295230	8670	8670	8670	8670	21
363	20241217	132400	67113160	8670	8660	8670	8660	5
364	20241217	132300	67069830	8660	8660	8660	8660	15
365	20241217	132200	66939930	8650	8660	8660	8650	11
366	20241217	132100	66844680	8660	8660	8660	8660	9
367	20241217	132000	66766740	8660	8660	8660	8660	21
368	20241217	131900	66584880	8650	8650	8650	8650	0
369	20241217	131800	66584880	8650	8660	8660	8650	8
370	20241217	131700	66515620	8660	8670	8670	8660	23
371	20241217	131600	66316380	8670	8670	8670	8670	11
372	20241217	131500	66221010	8670	8650	8670	8650	19
373	20241217	131400	66056370	8640	8640	8640	8640	0
374	20241217	131300	66056370	8640	8670	8670	8640	333
375	20241217	131200	63176110	8670	8670	8670	8670	9
376	20241217	131100	63098080	8670	8680	8680	8670	24
377	20241217	131000	62889950	8680	8680	8680	8680	2
378	20241217	130900	62872590	8670	8670	8670	8670	2
379	20241217	130800	62855250	8670	8680	8680	8670	23
380	20241217	130700	62655790	8680	8680	8680	8680	9
381	20241217	130600	62577670	8680	8680	8680	8680	11
382	20241217	130500	62482190	8670	8680	8680	8670	7
383	20241217	130400	62421440	8680	8680	8680	8680	8
384	20241217	130300	62352000	8680	8680	8680	8680	14
385	20241217	130200	62230480	8670	8670	8670	8670	3
386	20241217	130100	62204470	8670	8670	8670	8670	16
387	20241217	130000	62065750	8670	8670	8670	8670	2
388	20241217	125900	62048410	8670	8680	8680	8670	26
389	20241217	125800	61822960	8670	8680	8680	8670	11
390	20241217	125700	61727490	8680	8680	8680	8680	15
391	20241217	125600	61597290	8670	8680	8680	8670	7
392	20241217	125500	61536540	8680	8680	8680	8680	17
393	20241217	125400	61388980	8680	8680	8680	8680	8
394	20241217	125300	61319540	8680	8680	8680	8680	17
395	20241217	125200	61171980	8670	8680	8680	8670	8
396	20241217	125100	61102560	8680	8680	8680	8680	13
397	20241217	125000	60989720	8680	8680	8680	8670	11
398	20241217	124900	60894260	8680	8680	8680	8670	7
399	20241217	124800	60833510	8670	8670	8670	8670	13
400	20241217	124700	60720800	8670	8680	8680	8670	14
401	20241217	124600	60599290	8680	8680	8680	8680	16
402	20241217	124500	60460410	8680	8680	8680	8670	18
403	20241217	124400	60304180	8670	8670	8670	8670	4
404	20241217	124300	60269500	8670	8680	8680	8670	16
405	20241217	124200	60130660	8680	8680	8680	8680	2
406	20241217	124100	60113300	8670	8680	8680	8670	73
407	20241217	124000	59480340	8680	8680	8680	8680	16
408	20241217	123900	59341460	8680	8670	8680	8670	11
409	20241217	123800	59245990	8670	8670	8670	8670	47
410	20241217	123700	58838500	8670	8670	8670	8670	9
411	20241217	123600	58760470	8670	8670	8670	8670	10
412	20241217	123500	58673770	8670	8670	8670	8670	17
413	20241217	123400	58526380	8660	8670	8670	8660	7
414	20241217	123300	58465710	8670	8670	8670	8670	12
415	20241217	123200	58361670	8670	8670	8670	8670	8
416	20241217	123100	58292310	8670	8670	8670	8670	14
417	20241217	123000	58170930	8670	8670	8670	8660	6
418	20241217	122900	58118920	8670	8670	8670	8670	11
419	20241217	122800	58023550	8670	8670	8670	8670	13
420	20241217	122700	57910840	8670	8670	8670	8670	12
421	20241217	122600	57806800	8670	8670	8670	8670	17
422	20241217	122500	57659410	8660	8670	8670	8660	14
423	20241217	122400	57538050	8670	8670	8670	8670	7
424	20241217	122300	57477360	8660	8660	8660	8660	0
425	20241217	122200	57477360	8660	8660	8660	8660	10
426	20241217	122100	57390760	8660	8670	8670	8660	18
427	20241217	122000	57234820	8670	8670	8670	8670	17
428	20241217	121900	57087430	8670	8670	8670	8670	10
429	20241217	121800	57000730	8670	8670	8670	8670	10
430	20241217	121700	56914030	8660	8660	8670	8660	18
431	20241217	121600	56758090	8670	8670	8670	8670	7
432	20241217	121500	56697400	8670	8670	8670	8670	20
433	20241217	121400	56524000	8660	8670	8670	8660	9
434	20241217	121300	56446000	8670	8670	8670	8660	13
435	20241217	121200	56333310	8660	8660	8670	8660	10
436	20241217	121100	56246650	8670	8660	8670	8660	16
437	20241217	121000	56107940	8660	8670	8670	8660	7
438	20241217	120900	56047270	8660	8660	8670	8660	12
439	20241217	120800	55943260	8660	8670	8670	8660	12
440	20241217	120700	55839270	8660	8660	8670	8660	10
441	20241217	120600	55752620	8670	8670	8670	8670	13
442	20241217	120500	55639910	8660	8660	8660	8660	15
443	20241217	120400	55510010	8660	8650	8660	8650	6
444	20241217	120300	55458070	8660	8660	8660	8660	15
445	20241217	120200	55328170	8660	8660	8660	8660	11
446	20241217	120100	55232910	8660	8660	8660	8660	12
447	20241217	120000	55128990	8660	8650	8660	8650	48
448	20241217	115900	54713320	8630	8630	8630	8630	0
449	20241217	115800	54713320	8630	8630	8630	8630	0
450	20241217	115700	54713320	8630	8630	8630	8630	0
451	20241217	115600	54713320	8630	8650	8650	8630	262
452	20241217	115500	52452160	8640	8650	8650	8640	7
453	20241217	115400	52391640	8650	8660	8660	8650	18
454	20241217	115300	52235890	8660	8660	8660	8650	21
455	20241217	115200	52054050	8660	8660	8660	8660	3
456	20241217	115100	52028070	8650	8650	8660	8650	4
457	20241217	115000	51993460	8650	8660	8660	8650	12
458	20241217	114900	51889570	8660	8670	8670	8660	27
459	20241217	114800	51655650	8670	8670	8670	8660	13
460	20241217	114700	51542980	8660	8660	8670	8660	5
461	20241217	114600	51499670	8660	8670	8670	8660	10
462	20241217	114500	51413010	8670	8670	8670	8670	13
463	20241217	114400	51300300	8670	8670	8670	8670	6
464	20241217	114300	51248280	8670	8670	8670	8670	21
465	20241217	114200	51066210	8670	8660	8670	8660	8
466	20241217	114100	50996860	8670	8670	8670	8670	11
467	20241217	114000	50901490	8670	8670	8670	8670	18
468	20241217	113900	50745430	8660	8670	8670	8660	6
469	20241217	113800	50693430	8670	8670	8670	8670	12
470	20241217	113700	50589390	8660	8670	8670	8660	14
471	20241217	113600	50468030	8670	8670	8670	8670	7
472	20241217	113500	50407340	8670	8670	8670	8670	14
473	20241217	113400	50285960	8670	8670	8670	8670	11
474	20241217	113300	50190590	8670	8670	8670	8660	11
475	20241217	113200	50095230	8670	8670	8670	8670	9
476	20241217	113100	50017200	8670	8670	8670	8670	9
477	20241217	113000	49939170	8670	8670	8670	8670	14
478	20241217	112900	49817790	8670	8670	8670	8670	9
479	20241217	112800	49739760	8660	8670	8670	8660	16
480	20241217	112700	49601060	8670	8670	8670	8670	11
481	20241217	112600	49505690	8670	8670	8670	8670	8
482	20241217	112500	49436330	8670	8670	8670	8670	212
483	20241217	112400	47598290	8670	8670	8670	8660	5
484	20241217	112300	47554950	8670	8660	8670	8660	19
485	20241217	112200	47390270	8660	8660	8660	8650	16
486	20241217	112100	47251830	8650	8650	8650	8650	3
487	20241217	112000	47225880	8630	8630	8640	8630	19
488	20241217	111900	47061870	8640	8650	8650	8640	10
489	20241217	111800	46975460	8640	8650	8650	8640	13
490	20241217	111700	46863120	8640	8660	8660	8640	22
491	20241217	111600	46672840	8660	8670	8670	8660	16
492	20241217	111500	46534210	8660	8670	8670	8660	25
493	20241217	111400	46317650	8670	8670	8670	8670	9
494	20241217	111300	46239620	8670	8670	8670	8670	15
495	20241217	111200	46109570	8670	8670	8670	8670	16
496	20241217	111100	45970850	8660	8660	8670	8660	7
497	20241217	111000	45910210	8660	8660	8660	8660	3
498	20241217	110900	45884230	8660	8670	8670	8660	18
499	20241217	110800	45728270	8670	8670	8670	8670	20
500	20241217	110700	45554870	8670	8660	8670	8660	4
501	20241217	110600	45520200	8670	8670	8670	8670	11
502	20241217	110500	45424830	8670	8660	8670	8660	19
503	20241217	110400	45260120	8660	8660	8660	8660	19
504	20241217	110300	45095580	8650	8650	8650	8650	0
505	20241217	110200	45095580	8650	8670	8670	8650	22
506	20241217	110100	44905070	8670	8670	8670	8670	7
507	20241217	110000	44844380	8670	8670	8670	8670	17
508	20241217	105900	44696990	8670	8670	8670	8670	16
509	20241217	105800	44558270	8660	8670	8670	8660	5
510	20241217	105700	44514930	8670	8670	8670	8670	9
511	20241217	105600	44436900	8670	8670	8670	8670	8
512	20241217	105500	44367540	8670	8670	8670	8670	20
513	20241217	105400	44194140	8660	8660	8660	8660	0
514	20241217	105300	44194140	8660	8660	8670	8660	13
515	20241217	105200	44081480	8660	8670	8670	8660	21
516	20241217	105100	43899520	8670	8670	8670	8670	11
517	20241217	105000	43804150	8660	8660	8660	8660	3
518	20241217	104900	43778170	8660	8670	8670	8660	22
519	20241217	104800	43587580	8670	8670	8670	8670	16
520	20241217	104700	43448860	8670	8670	8670	8670	12
521	20241217	104600	43344820	8670	8670	8670	8670	9
522	20241217	104500	43266790	8670	8660	8670	8660	23
523	20241217	104400	43067400	8660	8660	8660	8660	0
524	20241217	104300	43067400	8660	8660	8660	8660	5
525	20241217	104200	43024100	8660	8670	8670	8660	23
526	20241217	104100	42824790	8670	8660	8670	8660	5
527	20241217	104000	42781450	8660	8670	8670	8660	12
528	20241217	103900	42677420	8670	8670	8670	8670	10
529	20241217	103800	42590720	8680	8680	8680	8680	15
530	20241217	103700	42460520	8680	8680	8680	8680	6
531	20241217	103600	42408440	8680	8660	8680	8660	18
532	20241217	103500	42252310	8670	8670	8670	8670	21
533	20241217	103400	42070240	8660	8660	8660	8660	2
534	20241217	103300	42052920	8650	8650	8650	8650	12
535	20241217	103200	41949120	8640	8640	8640	8640	0
536	20241217	103100	41949120	8640	8650	8650	8640	13
537	20241217	103000	41836680	8650	8670	8670	8650	16
538	20241217	102900	41697980	8670	8680	8680	8670	22
539	20241217	102800	41507130	8680	8680	8680	8680	23
540	20241217	102700	41307490	8670	8680	8680	8670	12
541	20241217	102600	41203350	8670	8660	8670	8660	7
542	20241217	102500	41142680	8670	8670	8670	8660	72
543	20241217	102400	40518550	8660	8660	8660	8660	1
544	20241217	102300	40509890	8630	8630	8630	8630	0
545	20241217	102200	40509890	8630	8630	8630	8630	0
546	20241217	102100	40509890	8630	8630	8630	8630	0
547	20241217	102000	40509890	8630	8630	8640	8630	12
548	20241217	101900	40406290	8620	8620	8620	8620	62
549	20241217	101800	39871850	8610	8620	8620	8610	15
550	20241217	101700	39742570	8620	8620	8620	8620	11
551	20241217	101600	39647750	8620	8620	8620	8620	10
552	20241217	101500	39561550	8620	8620	8620	8620	19
553	20241217	101400	39397770	8620	8610	8620	8610	24
554	20241217	101300	39190900	8600	8600	8600	8600	4
555	20241217	101200	39156500	8590	8580	8590	8580	6
556	20241217	101100	39105000	8580	8580	8580	8580	14
557	20241217	101000	38984880	8570	8570	8570	8570	0
558	20241217	100900	38984880	8570	8570	8570	8570	6
559	20241217	100800	38933460	8570	8570	8570	8570	8
560	20241217	100700	38864900	8570	8570	8570	8570	10
561	20241217	100600	38779200	8570	8570	8580	8570	9
562	20241217	100500	38702060	8570	8560	8580	8560	323
563	20241217	100400	35937040	8560	8560	8560	8560	7
564	20241217	100300	35877120	8560	8560	8560	8560	10
565	20241217	100200	35791520	8560	8560	8560	8560	17
566	20241217	100100	35646000	8560	8590	8590	8560	29
567	20241217	100000	35397470	8600	8600	8600	8600	13
568	20241217	095900	35285670	8600	8600	8600	8600	7
569	20241217	095800	35225470	8600	8600	8600	8600	12
570	20241217	095700	35122270	8610	8610	8610	8610	6
571	20241217	095600	35070610	8610	8620	8620	8610	11
572	20241217	095500	34975850	8620	8630	8630	8620	20
573	20241217	095400	34803380	8630	8630	8630	8630	11
574	20241217	095300	34708450	8630	8630	8630	8630	15
575	20241217	095200	34579000	8620	8630	8630	8620	6
576	20241217	095100	34527250	8630	8630	8630	8630	8
577	20241217	095000	34458210	8630	8630	8630	8630	12
578	20241217	094900	34354650	8630	8630	8630	8630	9
579	20241217	094800	34276980	8630	8620	8630	8620	12
580	20241217	094700	34173430	8630	8630	8630	8630	11
581	20241217	094600	34078500	8620	8620	8620	8620	7
582	20241217	094500	34018160	8620	8620	8620	8620	15
583	20241217	094400	33888860	8610	8610	8610	8610	8
584	20241217	094300	33819980	8610	8610	8610	8600	11
585	20241217	094200	33725340	8610	8610	8610	8610	12
586	20241217	094100	33622020	8610	8600	8610	8590	77
587	20241217	094000	32959440	8580	8580	8580	8580	0
588	20241217	093900	32959440	8580	8550	8580	8550	768
589	20241217	093800	26390440	8560	8560	8560	8560	11
590	20241217	093700	26296280	8560	8560	8560	8560	11
591	20241217	093600	26202120	8540	8600	8600	8540	712
592	20241217	093500	20108640	8600	8630	8630	8600	98
593	20241217	093400	19265180	8630	8660	8660	8630	14
594	20241217	093300	19144110	8670	8630	8670	8630	7
595	20241217	093200	19083500	8620	8620	8620	8620	4
596	20241217	093100	19049020	8620	8630	8630	8620	33
597	20241217	093000	18764510	8630	8670	8670	8630	537
598	20241217	092900	14129660	8670	8670	8670	8670	11
599	20241217	092800	14034290	8670	8670	8670	8670	10
600	20241217	092700	13947590	8670	8670	8670	8670	10
601	20241217	092600	13860890	8670	8670	8670	8670	15
602	20241217	092500	13730840	8670	8670	8670	8670	6
603	20241217	092400	13678820	8670	8660	8670	8660	16
604	20241217	092300	13540120	8670	8670	8670	8670	9
605	20241217	092200	13462090	8670	8670	8670	8640	13
606	20241217	092100	13349530	8640	8670	8670	8640	13
607	20241217	092000	13237000	8670	8680	8680	8670	26
608	20241217	091900	13011540	8690	8680	8690	8680	78
609	20241217	091800	12333950	8680	8680	8680	8680	80
610	20241217	091700	11639550	8690	8690	8690	8690	0
611	20241217	091600	11639550	8690	8690	8690	8690	1
612	20241217	091500	11630860	8670	8690	8690	8670	11
613	20241217	091400	11535430	8700	8700	8700	8700	51
614	20241217	091300	11091730	8700	8700	8700	8700	0
615	20241217	091200	11091730	8700	8700	8700	8700	0
616	20241217	091100	11091730	8700	8700	8700	8700	0
617	20241217	091000	11091730	8700	8670	8700	8660	1211
618	20241217	090900	589200	8670	8670	8670	8670	6
619	20241217	090800	537180	8670	8670	8670	8670	10
620	20241217	090700	450480	8670	8670	8670	8670	9
621	20241217	090600	372450	8670	8670	8670	8670	14
622	20241217	090500	251070	8670	8660	8670	8660	22
623	20241217	090400	60530	8620	8620	8620	8620	1
624	20241217	090300	51910	8620	8620	8620	8620	0
625	20241217	090200	51910	8620	8640	8640	8620	3
626	20241217	090100	26010	8670	8670	8670	8670	0
627	20241217	090000	26010	8670	8670	8670	8670	3