KissMeData/089590/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	200000	605560100	8890	8890	8890	8890	2074
3	20241213	195900	605560100	8890	8890	8890	8890	0
4	20241213	195800	605560100	8890	8890	8890	8890	0
5	20241213	195700	605560100	8890	8890	8890	8890	0
6	20241213	195600	605560100	8890	8890	8890	8890	0
7	20241213	195500	605560100	8890	8890	8890	8890	0
8	20241213	195400	605560100	8890	8890	8890	8890	0
9	20241213	195300	605560100	8890	8890	8890	8890	0
10	20241213	195200	605560100	8890	8890	8890	8890	0
11	20241213	195100	605560100	8890	8890	8890	8890	0
12	20241213	195000	605560100	8890	8890	8890	8890	0
13	20241213	194900	605560100	8890	8890	8890	8890	0
14	20241213	194800	605560100	8890	8890	8890	8890	0
15	20241213	194700	605560100	8890	8890	8890	8890	0
16	20241213	194600	605560100	8890	8890	8890	8890	0
17	20241213	194500	605560100	8890	8890	8890	8890	0
18	20241213	194400	605560100	8890	8890	8890	8890	0
19	20241213	194300	605560100	8890	8890	8890	8890	0
20	20241213	194200	605560100	8890	8890	8890	8890	0
21	20241213	194100	605560100	8890	8890	8890	8890	0
22	20241213	194000	605560100	8890	8890	8890	8890	0
23	20241213	193900	605560100	8890	8890	8890	8890	0
24	20241213	193800	605560100	8890	8890	8890	8890	0
25	20241213	193700	605560100	8890	8890	8890	8890	0
26	20241213	193600	605560100	8890	8890	8890	8890	0
27	20241213	193500	605560100	8890	8890	8890	8890	0
28	20241213	193400	605560100	8890	8890	8890	8890	0
29	20241213	193300	605560100	8890	8890	8890	8890	0
30	20241213	193200	605560100	8890	8890	8890	8890	0
31	20241213	193100	605560100	8890	8890	8890	8890	0
32	20241213	193000	605560100	8890	8890	8890	8890	2074
33	20241213	192900	605560100	8890	8890	8890	8890	0
34	20241213	192800	605560100	8890	8890	8890	8890	0
35	20241213	192700	605560100	8890	8890	8890	8890	0
36	20241213	192600	605560100	8890	8890	8890	8890	0
37	20241213	192500	605560100	8890	8890	8890	8890	0
38	20241213	192400	605560100	8890	8890	8890	8890	0
39	20241213	192300	605560100	8890	8890	8890	8890	0
40	20241213	192200	605560100	8890	8890	8890	8890	0
41	20241213	192100	605560100	8890	8890	8890	8890	0
42	20241213	192000	605560100	8890	8890	8890	8890	0
43	20241213	191900	605560100	8890	8890	8890	8890	0
44	20241213	191800	605560100	8890	8890	8890	8890	0
45	20241213	191700	605560100	8890	8890	8890	8890	0
46	20241213	191600	605560100	8890	8890	8890	8890	0
47	20241213	191500	605560100	8890	8890	8890	8890	0
48	20241213	191400	605560100	8890	8890	8890	8890	0
49	20241213	191300	605560100	8890	8890	8890	8890	0
50	20241213	191200	605560100	8890	8890	8890	8890	0
51	20241213	191100	605560100	8890	8890	8890	8890	0
52	20241213	191000	605560100	8890	8890	8890	8890	0
53	20241213	190900	605560100	8890	8890	8890	8890	0
54	20241213	190800	605560100	8890	8890	8890	8890	0
55	20241213	190700	605560100	8890	8890	8890	8890	0
56	20241213	190600	605560100	8890	8890	8890	8890	0
57	20241213	190500	605560100	8890	8890	8890	8890	0
58	20241213	190400	605560100	8890	8890	8890	8890	0
59	20241213	190300	605560100	8890	8890	8890	8890	0
60	20241213	190200	605560100	8890	8890	8890	8890	0
61	20241213	190100	605560100	8890	8890	8890	8890	0
62	20241213	190000	605560100	8890	8890	8890	8890	2074
63	20241213	185900	605560100	8890	8890	8890	8890	0
64	20241213	185800	605560100	8890	8890	8890	8890	0
65	20241213	185700	605560100	8890	8890	8890	8890	0
66	20241213	185600	605560100	8890	8890	8890	8890	0
67	20241213	185500	605560100	8890	8890	8890	8890	0
68	20241213	185400	605560100	8890	8890	8890	8890	0
69	20241213	185300	605560100	8890	8890	8890	8890	0
70	20241213	185200	605560100	8890	8890	8890	8890	0
71	20241213	185100	605560100	8890	8890	8890	8890	0
72	20241213	185000	605560100	8890	8890	8890	8890	0
73	20241213	184900	605560100	8890	8890	8890	8890	0
74	20241213	184800	605560100	8890	8890	8890	8890	0
75	20241213	184700	605560100	8890	8890	8890	8890	0
76	20241213	184600	605560100	8890	8890	8890	8890	0
77	20241213	184500	605560100	8890	8890	8890	8890	0
78	20241213	184400	605560100	8890	8890	8890	8890	0
79	20241213	184300	605560100	8890	8890	8890	8890	0
80	20241213	184200	605560100	8890	8890	8890	8890	0
81	20241213	184100	605560100	8890	8890	8890	8890	0
82	20241213	184000	605560100	8890	8890	8890	8890	0
83	20241213	183900	605560100	8890	8890	8890	8890	0
84	20241213	183800	605560100	8890	8890	8890	8890	0
85	20241213	183700	605560100	8890	8890	8890	8890	0
86	20241213	183600	605560100	8890	8890	8890	8890	0
87	20241213	183500	605560100	8890	8890	8890	8890	0
88	20241213	183400	605560100	8890	8890	8890	8890	0
89	20241213	183300	605560100	8890	8890	8890	8890	0
90	20241213	183200	605560100	8890	8890	8890	8890	0
91	20241213	183100	605560100	8890	8890	8890	8890	0
92	20241213	183000	605560100	8890	8890	8890	8890	2074
93	20241213	182900	605560100	8890	8890	8890	8890	0
94	20241213	182800	605560100	8890	8890	8890	8890	0
95	20241213	182700	605560100	8890	8890	8890	8890	0
96	20241213	182600	605560100	8890	8890	8890	8890	0
97	20241213	182500	605560100	8890	8890	8890	8890	0
98	20241213	182400	605560100	8890	8890	8890	8890	0
99	20241213	182300	605560100	8890	8890	8890	8890	0
100	20241213	182200	605560100	8890	8890	8890	8890	0
101	20241213	182100	605560100	8890	8890	8890	8890	0
102	20241213	182000	605560100	8890	8890	8890	8890	0
103	20241213	181900	605560100	8890	8890	8890	8890	0
104	20241213	181800	605560100	8890	8890	8890	8890	0
105	20241213	181700	605560100	8890	8890	8890	8890	0
106	20241213	181600	605560100	8890	8890	8890	8890	0
107	20241213	181500	605560100	8890	8890	8890	8890	0
108	20241213	181400	605560100	8890	8890	8890	8890	0
109	20241213	181300	605560100	8890	8890	8890	8890	0
110	20241213	181200	605560100	8890	8890	8890	8890	0
111	20241213	181100	605560100	8890	8890	8890	8890	0
112	20241213	181000	605560100	8890	8890	8890	8890	0
113	20241213	180900	605560100	8890	8890	8890	8890	0
114	20241213	180800	605560100	8890	8890	8890	8890	0
115	20241213	180700	605560100	8890	8890	8890	8890	0
116	20241213	180600	605560100	8890	8890	8890	8890	0
117	20241213	180500	605560100	8890	8890	8890	8890	0
118	20241213	180400	605560100	8890	8890	8890	8890	0
119	20241213	180300	605560100	8890	8890	8890	8890	0
120	20241213	180200	605560100	8890	8890	8890	8890	0
121	20241213	180100	605560100	8890	8890	8890	8890	0
122	20241213	180000	605560100	8890	8890	8890	8890	2074
123	20241213	175900	605560100	8890	8890	8890	8890	0
124	20241213	175800	605560100	8890	8890	8890	8890	0
125	20241213	175700	605560100	8890	8890	8890	8890	0
126	20241213	175600	605560100	8890	8890	8890	8890	0
127	20241213	175500	605560100	8890	8890	8890	8890	0
128	20241213	175400	605560100	8890	8890	8890	8890	0
129	20241213	175300	605560100	8890	8890	8890	8890	0
130	20241213	175200	605560100	8890	8890	8890	8890	0
131	20241213	175100	605560100	8890	8890	8890	8890	0
132	20241213	175000	605560100	8890	8890	8890	8890	0
133	20241213	174900	605560100	8890	8890	8890	8890	0
134	20241213	174800	605560100	8890	8890	8890	8890	0
135	20241213	174700	605560100	8890	8890	8890	8890	0
136	20241213	174600	605560100	8890	8890	8890	8890	0
137	20241213	174500	605560100	8890	8890	8890	8890	0
138	20241213	174400	605560100	8890	8890	8890	8890	0
139	20241213	174300	605560100	8890	8890	8890	8890	0
140	20241213	174200	605560100	8890	8890	8890	8890	0
141	20241213	174100	605560100	8890	8890	8890	8890	0
142	20241213	174000	605560100	8890	8890	8890	8890	0
143	20241213	173900	605560100	8890	8890	8890	8890	0
144	20241213	173800	605560100	8890	8890	8890	8890	0
145	20241213	173700	605560100	8890	8890	8890	8890	0
146	20241213	173600	605560100	8890	8890	8890	8890	0
147	20241213	173500	605560100	8890	8890	8890	8890	0
148	20241213	173400	605560100	8890	8890	8890	8890	0
149	20241213	173300	605560100	8890	8890	8890	8890	0
150	20241213	173200	605560100	8890	8890	8890	8890	0
151	20241213	173100	605560100	8890	8890	8890	8890	0
152	20241213	173000	605560100	8890	8890	8890	8890	2074
153	20241213	172900	605560100	8890	8890	8890	8890	0
154	20241213	172800	605560100	8890	8890	8890	8890	0
155	20241213	172700	605560100	8890	8890	8890	8890	0
156	20241213	172600	605560100	8890	8890	8890	8890	0
157	20241213	172500	605560100	8890	8890	8890	8890	0
158	20241213	172400	605560100	8890	8890	8890	8890	0
159	20241213	172300	605560100	8890	8890	8890	8890	0
160	20241213	172200	605560100	8890	8890	8890	8890	0
161	20241213	172100	605560100	8890	8890	8890	8890	0
162	20241213	172000	605560100	8890	8890	8890	8890	0
163	20241213	171900	605560100	8890	8890	8890	8890	0
164	20241213	171800	605560100	8890	8890	8890	8890	0
165	20241213	171700	605560100	8890	8890	8890	8890	0
166	20241213	171600	605560100	8890	8890	8890	8890	0
167	20241213	171500	605560100	8890	8890	8890	8890	0
168	20241213	171400	605560100	8890	8890	8890	8890	0
169	20241213	171300	605560100	8890	8890	8890	8890	0
170	20241213	171200	605560100	8890	8890	8890	8890	0
171	20241213	171100	605560100	8890	8890	8890	8890	0
172	20241213	171000	605560100	8890	8890	8890	8890	0
173	20241213	170900	605560100	8890	8890	8890	8890	0
174	20241213	170800	605560100	8890	8890	8890	8890	0
175	20241213	170700	605560100	8890	8890	8890	8890	0
176	20241213	170600	605560100	8890	8890	8890	8890	0
177	20241213	170500	605560100	8890	8890	8890	8890	0
178	20241213	170400	605560100	8890	8890	8890	8890	0
179	20241213	170300	605560100	8890	8890	8890	8890	0
180	20241213	170200	605560100	8890	8890	8890	8890	0
181	20241213	170100	605560100	8890	8890	8890	8890	0
182	20241213	170000	605560100	8890	8890	8890	8890	2074
183	20241213	165900	605560100	8890	8890	8890	8890	0
184	20241213	165800	605560100	8890	8890	8890	8890	0
185	20241213	165700	605560100	8890	8890	8890	8890	0
186	20241213	165600	605560100	8890	8890	8890	8890	0
187	20241213	165500	605560100	8890	8890	8890	8890	0
188	20241213	165400	605560100	8890	8890	8890	8890	0
189	20241213	165300	605560100	8890	8890	8890	8890	0
190	20241213	165200	605560100	8890	8890	8890	8890	0
191	20241213	165100	605560100	8890	8890	8890	8890	0
192	20241213	165000	605560100	8890	8890	8890	8890	0
193	20241213	164900	605560100	8890	8890	8890	8890	0
194	20241213	164800	605560100	8890	8890	8890	8890	0
195	20241213	164700	605560100	8890	8890	8890	8890	0
196	20241213	164600	605560100	8890	8890	8890	8890	0
197	20241213	164500	605560100	8890	8890	8890	8890	0
198	20241213	164400	605560100	8890	8890	8890	8890	0
199	20241213	164300	605560100	8890	8890	8890	8890	0
200	20241213	164200	605560100	8890	8890	8890	8890	0
201	20241213	164100	605560100	8890	8890	8890	8890	0
202	20241213	164000	605560100	8890	8890	8890	8890	0
203	20241213	163900	605560100	8890	8890	8890	8890	0
204	20241213	163800	605560100	8890	8890	8890	8890	0
205	20241213	163700	605560100	8890	8890	8890	8890	0
206	20241213	163600	605560100	8890	8890	8890	8890	0
207	20241213	163500	605560100	8890	8890	8890	8890	0
208	20241213	163400	605560100	8890	8890	8890	8890	0
209	20241213	163300	605560100	8890	8890	8890	8890	0
210	20241213	163200	605560100	8890	8890	8890	8890	0
211	20241213	163100	605560100	8890	8890	8890	8890	0
212	20241213	163000	605560100	8890	8890	8890	8890	2074
213	20241213	162900	605560100	8890	8890	8890	8890	0
214	20241213	162800	605560100	8890	8890	8890	8890	0
215	20241213	162700	605560100	8890	8890	8890	8890	0
216	20241213	162600	605560100	8890	8890	8890	8890	0
217	20241213	162500	605560100	8890	8890	8890	8890	0
218	20241213	162400	605560100	8890	8890	8890	8890	0
219	20241213	162300	605560100	8890	8890	8890	8890	0
220	20241213	162200	605560100	8890	8890	8890	8890	0
221	20241213	162100	605560100	8890	8890	8890	8890	0
222	20241213	162000	605560100	8890	8890	8890	8890	0
223	20241213	161900	605560100	8890	8890	8890	8890	0
224	20241213	161800	605560100	8890	8890	8890	8890	0
225	20241213	161700	605560100	8890	8890	8890	8890	0
226	20241213	161600	605560100	8890	8890	8890	8890	0
227	20241213	161500	605560100	8890	8890	8890	8890	0
228	20241213	161400	605560100	8890	8890	8890	8890	0
229	20241213	161300	605560100	8890	8890	8890	8890	0
230	20241213	161200	605560100	8890	8890	8890	8890	0
231	20241213	161100	605560100	8890	8890	8890	8890	0
232	20241213	161000	605560100	8890	8890	8890	8890	0
233	20241213	160900	605560100	8890	8890	8890	8890	0
234	20241213	160800	605560100	8890	8890	8890	8890	0
235	20241213	160700	605560100	8890	8890	8890	8890	0
236	20241213	160600	605560100	8890	8890	8890	8890	0
237	20241213	160500	605560100	8890	8890	8890	8890	0
238	20241213	160400	605560100	8890	8890	8890	8890	0
239	20241213	160300	605560100	8890	8890	8890	8890	0
240	20241213	160200	605560100	8890	8890	8890	8890	0
241	20241213	160100	605560100	8890	8890	8890	8890	0
242	20241213	160000	605560100	8890	8890	8890	8890	2074
243	20241213	155900	605560100	8890	8890	8890	8890	0
244	20241213	155800	605560100	8890	8890	8890	8890	0
245	20241213	155700	605560100	8890	8890	8890	8890	0
246	20241213	155600	605560100	8890	8890	8890	8890	0
247	20241213	155500	605560100	8890	8890	8890	8890	0
248	20241213	155400	605560100	8890	8890	8890	8890	0
249	20241213	155300	605560100	8890	8890	8890	8890	0
250	20241213	155200	605560100	8890	8890	8890	8890	0
251	20241213	155100	605560100	8890	8890	8890	8890	0
252	20241213	155000	605560100	8890	8890	8890	8890	0
253	20241213	154900	605560100	8890	8890	8890	8890	0
254	20241213	154800	605560100	8890	8890	8890	8890	0
255	20241213	154700	605560100	8890	8890	8890	8890	0
256	20241213	154600	605560100	8890	8890	8890	8890	0
257	20241213	154500	605560100	8890	8890	8890	8890	0
258	20241213	154400	605560100	8890	8890	8890	8890	0
259	20241213	154300	605560100	8890	8890	8890	8890	0
260	20241213	154200	605560100	8890	8890	8890	8890	0
261	20241213	154100	605560100	8890	8890	8890	8890	0
262	20241213	154000	605560100	8890	8890	8890	8890	0
263	20241213	153900	605560100	8890	8890	8890	8890	0
264	20241213	153800	605560100	8890	8890	8890	8890	0
265	20241213	153700	605560100	8890	8890	8890	8890	0
266	20241213	153600	605560100	8890	8890	8890	8890	0
267	20241213	153500	605560100	8890	8890	8890	8890	0
268	20241213	153400	605560100	8890	8890	8890	8890	0
269	20241213	153300	605560100	8890	8890	8890	8890	0
270	20241213	153200	605560100	8890	8890	8890	8890	0
271	20241213	153100	605560100	8890	8890	8890	8890	0
272	20241213	153000	605560100	8890	8890	8890	8890	4148
273	20241213	152900	587122240	8910	8910	8910	8910	0
274	20241213	152800	587122240	8910	8910	8910	8910	0
275	20241213	152700	587122240	8910	8910	8910	8910	0
276	20241213	152600	587122240	8910	8910	8910	8910	0
277	20241213	152500	587122240	8910	8910	8910	8910	0
278	20241213	152400	587122240	8910	8910	8910	8910	0
279	20241213	152300	587122240	8910	8910	8910	8910	0
280	20241213	152200	587122240	8910	8910	8910	8910	0
281	20241213	152100	587122240	8910	8910	8910	8910	0
282	20241213	152000	587122240	8910	8910	8910	8910	0
283	20241213	151900	587122240	8910	8910	8910	8910	47
284	20241213	151800	586703470	8920	8910	8920	8910	3
285	20241213	151700	586676730	8920	8910	8920	8900	496
286	20241213	151600	582256610	8910	8900	8910	8900	57
287	20241213	151500	581748770	8900	8910	8910	8900	247
288	20241213	151400	579548070	8910	8900	8920	8900	588
289	20241213	151300	574309060	8900	8900	8930	8900	82
290	20241213	151200	573577690	8900	8920	8930	8900	52
291	20241213	151100	573113840	8930	8890	8940	8880	1069
292	20241213	151000	563566120	8880	8890	8910	8880	653
293	20241213	150900	557751120	8910	8890	8910	8890	236
294	20241213	150800	555650470	8890	8890	8900	8890	54
295	20241213	150700	555170050	8890	8900	8900	8880	230
296	20241213	150600	553123210	8900	8890	8900	8880	1083
297	20241213	150500	543485020	8900	8900	8900	8880	756
298	20241213	150400	536757220	8890	8890	8900	8880	91
299	20241213	150300	535948140	8890	8890	8900	8890	68
300	20241213	150200	535343050	8900	8880	8900	8880	53
301	20241213	150100	534871500	8890	8880	8900	8880	78
302	20241213	150000	534177590	8880	8900	8900	8880	96
303	20241213	145900	533323370	8900	8890	8900	8880	374
304	20241213	145800	529994860	8900	8890	8900	8890	2808
305	20241213	145700	505003720	8900	8890	8900	8880	2227
306	20241213	145600	485205980	8880	8890	8890	8870	218
307	20241213	145500	483269860	8870	8880	8890	8870	783
308	20241213	145400	476316200	8890	8880	8890	8880	43
309	20241213	145300	475934000	8890	8880	8890	8880	28
310	20241213	145200	475685150	8890	8890	8890	8880	42
311	20241213	145100	475311850	8880	8870	8880	8870	1410
312	20241213	145000	462791110	8880	8870	8880	8870	48
313	20241213	144900	462365030	8880	8880	8880	8870	1039
314	20241213	144800	453138770	8870	8870	8880	8870	24
315	20241213	144700	452925710	8880	8880	8880	8870	40
316	20241213	144600	452570570	8880	8880	8880	8870	61
317	20241213	144500	452029060	8880	8870	8880	8870	97
318	20241213	144400	451167860	8880	8880	8880	8860	90
319	20241213	144300	450369250	8860	8880	8880	8860	39
320	20241213	144200	450023090	8860	8860	8880	8860	36
321	20241213	144100	449703590	8880	8870	8880	8870	76
322	20241213	144000	449029390	8880	8870	8880	8870	41
323	20241213	143900	448665380	8880	8880	8880	8870	261
324	20241213	143800	446349860	8870	8880	8880	8860	97
325	20241213	143700	445489590	8860	8870	8880	8860	576
326	20241213	143600	440379110	8880	8870	8880	8870	102
327	20241213	143500	439473420	8880	8870	8880	8870	51
328	20241213	143400	439020600	8870	8880	8880	8870	39
329	20241213	143300	438674340	8870	8870	8880	8870	382
330	20241213	143200	435285780	8880	8880	8880	8870	42
331	20241213	143100	434912880	8880	8880	8880	8870	58
332	20241213	143000	434398150	8880	8880	8880	8870	178
333	20241213	142900	432817570	8880	8880	8880	8870	36
334	20241213	142800	432497920	8880	8890	8890	8880	516
335	20241213	142700	427915600	8890	8890	8890	8890	68
336	20241213	142600	427311080	8890	8880	8890	8880	20
337	20241213	142500	427133310	8890	8890	8890	8890	439
338	20241213	142400	423230600	8890	8890	8890	8890	32
339	20241213	142300	422946120	8890	8890	8890	8890	86
340	20241213	142200	422181580	8890	8890	8890	8890	159
341	20241213	142100	420768070	8890	8890	8890	8880	67
342	20241213	142000	420172600	8890	8890	8890	8890	72
343	20241213	141900	419532520	8890	8890	8890	8890	31
344	20241213	141800	419256930	8890	8890	8890	8860	1031
345	20241213	141700	410114670	8890	8890	8890	8890	57
346	20241213	141600	409607940	8890	8890	8890	8890	182
347	20241213	141500	407989960	8890	8890	8890	8890	44
348	20241213	141400	407598800	8890	8890	8890	8890	438
349	20241213	141300	403704980	8890	8890	8890	8890	44
350	20241213	141200	403313820	8890	8890	8890	8890	21
351	20241213	141100	403127130	8890	8890	8890	8890	34
352	20241213	141000	402824870	8890	8890	8890	8890	315
353	20241213	140900	400024520	8890	8890	8890	8890	27
354	20241213	140800	399784490	8890	8890	8890	8880	40
355	20241213	140700	399428920	8890	8890	8890	8890	21
356	20241213	140600	399242230	8890	8880	8890	8880	323
357	20241213	140500	396371660	8890	8890	8890	8880	65
358	20241213	140400	395794010	8890	8890	8890	8890	20
359	20241213	140300	395616210	8890	8890	8890	8890	31
360	20241213	140200	395340620	8890	8880	8890	8880	56
361	20241213	140100	394843140	8880	8880	8880	8880	47
362	20241213	140000	394425780	8880	8880	8880	8880	34
363	20241213	135900	394123860	8880	8880	8880	8880	8
364	20241213	135800	394052820	8880	8880	8880	8880	13
365	20241213	135700	393937380	8880	8880	8880	8880	8
366	20241213	135600	393866340	8880	8890	8890	8880	83
367	20241213	135500	393129230	8880	8890	8890	8880	23
368	20241213	135400	392924910	8890	8890	8890	8890	15
369	20241213	135300	392791560	8890	8890	8890	8890	7
370	20241213	135200	392729330	8890	8880	8890	8880	49
371	20241213	135100	392294170	8890	8890	8890	8890	8
372	20241213	135000	392223050	8890	8890	8890	8890	18
373	20241213	134900	392063030	8890	8890	8890	8890	7
374	20241213	134800	392000800	8890	8890	8890	8890	13
375	20241213	134700	391885230	8890	8890	8890	8890	7
376	20241213	134600	391823000	8890	8890	8890	8890	14
377	20241213	134500	391698540	8890	8890	8890	8890	7
378	20241213	134400	391636310	8890	8890	8890	8890	58
379	20241213	134300	391120690	8890	8890	8890	8890	18
380	20241213	134200	390960670	8890	8890	8890	8890	8
381	20241213	134100	390889550	8890	8890	8890	8890	0
382	20241213	134000	390889550	8890	8880	8890	8880	57
383	20241213	133900	390383320	8880	8880	8880	8880	18
384	20241213	133800	390223480	8880	8880	8880	8880	112
385	20241213	133700	389228920	8880	8880	8880	8880	11
386	20241213	133600	389131240	8880	8880	8880	8880	7
387	20241213	133500	389069080	8880	8880	8880	8880	18
388	20241213	133400	388909240	8880	8880	8880	8880	7
389	20241213	133300	388847080	8880	8880	8880	8880	8
390	20241213	133200	388776040	8880	8880	8880	8880	76
391	20241213	133100	388101160	8880	8880	8880	8880	18
392	20241213	133000	387941320	8880	8880	8880	8880	64
393	20241213	132900	387373000	8880	8880	8880	8880	1
394	20241213	132800	387364120	8860	8880	8880	8860	25
395	20241213	132700	387142160	8880	8880	8880	8880	1
396	20241213	132600	387133280	8860	8860	8860	8860	12
397	20241213	132500	387026960	8880	8870	8880	8860	501
398	20241213	132400	382584120	8880	8880	8880	8880	20
399	20241213	132300	382406520	8880	8880	8880	8880	220
400	20241213	132200	380452920	8880	8880	8880	8880	115
401	20241213	132100	379431720	8880	8880	8880	8880	1
402	20241213	132000	379422840	8880	8880	8880	8880	10
403	20241213	131900	379334040	8880	8880	8880	8880	1019
404	20241213	131800	370285320	8880	8880	8880	8880	32
405	20241213	131700	370001160	8880	8880	8880	8880	50
406	20241213	131600	369557160	8880	8870	8880	8870	27
407	20241213	131500	369317570	8880	8870	8880	8870	383
408	20241213	131400	365919530	8880	8880	8890	8880	406
409	20241213	131300	362314240	8880	8880	8880	8880	20
410	20241213	131200	362136640	8870	8880	8880	8870	75
411	20241213	131100	361471140	8870	8870	8870	8870	16
412	20241213	131000	361329220	8880	8880	8880	8880	0
413	20241213	130900	361329220	8880	8880	8880	8880	10
414	20241213	130800	361240420	8880	8880	8880	8880	211
415	20241213	130700	359366740	8880	8870	8880	8860	417
416	20241213	130600	355665220	8870	8860	8870	8860	21
417	20241213	130500	355479150	8870	8870	8870	8870	12
418	20241213	130400	355372710	8860	8860	8860	8860	9
419	20241213	130300	355292970	8870	8870	8870	8870	0
420	20241213	130200	355292970	8870	8870	8870	8870	0
421	20241213	130100	355292970	8870	8870	8870	8870	10
422	20241213	130000	355204270	8860	8850	8860	8850	17
423	20241213	125900	355053700	8850	8850	8850	8850	51
424	20241213	125800	354602350	8860	8860	8860	8860	11
425	20241213	125700	354504890	8850	8850	8850	8850	4
426	20241213	125600	354469490	8850	8850	8850	8850	5
427	20241213	125500	354425240	8850	8850	8850	8850	0
428	20241213	125400	354425240	8850	8870	8870	8850	15
429	20241213	125300	354292290	8870	8870	8870	8870	64
430	20241213	125200	353724610	8870	8860	8870	8860	60
431	20241213	125100	353193000	8850	8850	8850	8850	5
432	20241213	125000	353148750	8870	8870	8870	8870	11
433	20241213	124900	353051180	8850	8850	8850	8850	1
434	20241213	124800	353042330	8860	8860	8860	8850	698
435	20241213	124700	346858110	8850	8850	8850	8850	25
436	20241213	124600	346636860	8860	8850	8860	8850	24
437	20241213	124500	346424360	8860	8860	8860	8860	0
438	20241213	124400	346424360	8860	8850	8860	8850	2
439	20241213	124300	346406650	8860	8870	8870	8860	255
440	20241213	124200	344147240	8860	8860	8860	8860	0
441	20241213	124100	344147240	8860	8860	8860	8860	21
442	20241213	124000	343961180	8850	8870	8870	8850	16
443	20241213	123900	343819470	8860	8850	8860	8850	118
444	20241213	123800	342774010	8860	8860	8860	8850	181
445	20241213	123700	341170360	8850	8860	8860	8850	249
446	20241213	123600	338965630	8860	8860	8860	8860	20
447	20241213	123500	338788430	8860	8860	8860	8850	37
448	20241213	123400	338460680	8870	8860	8870	8860	271
449	20241213	123300	336059570	8860	8860	8860	8860	214
450	20241213	123200	334163530	8860	8870	8870	8860	22
451	20241213	123100	333968540	8870	8870	8870	8870	11
452	20241213	123000	333870970	8870	8870	8870	8870	1
453	20241213	122900	333862100	8860	8860	8860	8860	5
454	20241213	122800	333817800	8870	8870	8870	8870	21
455	20241213	122700	333631530	8870	8860	8870	8860	16
456	20241213	122600	333489650	8860	8860	8860	8860	5
457	20241213	122500	333445350	8870	8860	8870	8860	158
458	20241213	122400	332043900	8860	8850	8860	8850	855
459	20241213	122300	324468650	8850	8850	8850	8850	37
460	20241213	122200	324141200	8860	8860	8860	8860	466
461	20241213	122100	320012440	8840	8850	8850	8840	331
462	20241213	122000	317083130	8840	8850	8850	8840	41
463	20241213	121900	316720580	8840	8840	8840	8840	0
464	20241213	121800	316720580	8840	8840	8840	8840	36
465	20241213	121700	316402340	8840	8840	8840	8840	0
466	20241213	121600	316402340	8840	8840	8840	8840	61
467	20241213	121500	315863100	8830	8840	8840	8830	13
468	20241213	121400	315748230	8850	8850	8850	8850	120
469	20241213	121300	314686230	8850	8850	8850	8830	412
470	20241213	121200	311040130	8830	8830	8830	8830	0
471	20241213	121100	311040130	8830	8830	8830	8830	0
472	20241213	121000	311040130	8830	8830	8830	8830	5
473	20241213	120900	310995980	8830	8850	8850	8830	12
474	20241213	120800	310889820	8830	8830	8830	8830	0
475	20241213	120700	310889820	8830	8830	8830	8830	5
476	20241213	120600	310845670	8850	8850	8850	8850	1
477	20241213	120500	310836820	8850	8850	8850	8850	10
478	20241213	120400	310748320	8830	8830	8830	8830	5
479	20241213	120300	310704170	8830	8830	8830	8830	31
480	20241213	120200	310430440	8830	8830	8830	8830	5
481	20241213	120100	310386290	8850	8850	8850	8850	11
482	20241213	120000	310288940	8830	8830	8830	8830	0
483	20241213	115900	310288940	8830	8830	8830	8830	4
484	20241213	115800	310253620	8850	8850	8850	8850	10
485	20241213	115700	310165120	8830	8830	8830	8830	18
486	20241213	115600	310006180	8840	8840	8840	8840	34
487	20241213	115500	309705620	8850	8840	8850	8840	35
488	20241213	115400	309395990	8840	8840	8840	8840	21
489	20241213	115300	309210350	8820	8840	8840	8820	1005
490	20241213	115200	300326250	8830	8830	8830	8830	463
491	20241213	115100	296237960	8830	8820	8830	8820	315
492	20241213	115000	293456560	8830	8830	8830	8830	20
493	20241213	114900	293279960	8820	8830	8830	8820	112
494	20241213	114800	292291110	8820	8820	8820	8820	13
495	20241213	114700	292176450	8820	8820	8820	8820	0
496	20241213	114600	292176450	8820	8810	8820	8810	12
497	20241213	114500	292070640	8810	8810	8810	8810	10
498	20241213	114400	291982540	8810	8810	8810	8810	4
499	20241213	114300	291947300	8810	8810	8820	8810	16
500	20241213	114200	291806240	8810	8810	8810	8810	11
501	20241213	114100	291709330	8810	8810	8810	8810	3
502	20241213	114000	291682900	8810	8810	8810	8810	12
503	20241213	113900	291577180	8810	8810	8820	8810	14
504	20241213	113800	291453740	8810	8810	8810	8810	5
505	20241213	113700	291409690	8810	8810	8820	8810	20
506	20241213	113600	291233390	8810	8810	8810	8810	5
507	20241213	113500	291189340	8810	8810	8820	8810	17
508	20241213	113400	291039470	8810	8810	8810	8810	7
509	20241213	113300	290977800	8810	8810	8820	8810	48
510	20241213	113200	290554520	8810	8820	8820	8810	1695
511	20241213	113100	275604660	8830	8830	8830	8820	87
512	20241213	113000	274836540	8820	8820	8820	8820	6
513	20241213	112900	274783620	8820	8820	8820	8820	21
514	20241213	112800	274598400	8820	8820	8830	8820	17
515	20241213	112700	274448350	8820	8820	8820	8820	7
516	20241213	112600	274386610	8820	8820	8820	8820	9
517	20241213	112500	274307230	8820	8820	8820	8820	35
518	20241213	112400	273998530	8820	8820	8830	8820	341
519	20241213	112300	270990810	8820	8830	8830	8820	17
520	20241213	112200	270840800	8830	8820	8830	8820	5
521	20241213	112100	270796690	8820	8820	8830	8820	298
522	20241213	112000	268165400	8820	8820	8830	8820	16
523	20241213	111900	268024170	8820	8820	8820	8820	3
524	20241213	111800	267997710	8820	8830	8830	8820	27
525	20241213	111700	267759540	8840	8820	8840	8820	20
526	20241213	111600	267582810	8840	8820	8840	8820	83
527	20241213	111500	266850550	8820	8820	8820	8820	5
528	20241213	111400	266806450	8820	8820	8820	8820	0
529	20241213	111300	266806450	8820	8820	8820	8820	67
530	20241213	111200	266215510	8810	8800	8810	8800	6
531	20241213	111100	266162660	8810	8810	8810	8810	246
532	20241213	111000	263995400	8810	8810	8810	8810	336
533	20241213	110900	261035240	8810	8820	8820	8810	14
534	20241213	110800	260911800	8820	8810	8820	8810	44
535	20241213	110700	260523960	8810	8810	8810	8810	0
536	20241213	110600	260523960	8810	8810	8810	8810	5
537	20241213	110500	260479910	8820	8820	8820	8820	14
538	20241213	110400	260356430	8810	8810	8810	8810	5
539	20241213	110300	260312380	8820	8820	8820	8820	0
540	20241213	110200	260312380	8820	8820	8820	8820	20
541	20241213	110100	260135980	8820	8810	8820	8810	15
542	20241213	110000	260003730	8820	8820	8820	8820	9
543	20241213	105900	259924350	8820	8820	8820	8820	100
544	20241213	105800	259042350	8820	8800	8820	8800	219
545	20241213	105700	257110880	8810	8810	8810	8810	3655
546	20241213	105600	224910330	8810	8820	8820	8810	141
547	20241213	105500	223668070	8810	8810	8810	8810	5
548	20241213	105400	223624020	8820	8820	8820	8820	16
549	20241213	105300	223482900	8820	8810	8820	8810	255
550	20241213	105200	221233850	8820	8820	8820	8820	139
551	20241213	105100	220007870	8810	8810	8810	8810	2
552	20241213	105000	219990250	8820	8820	8830	8820	198
553	20241213	104900	218243790	8830	8830	8830	8830	123
554	20241213	104800	217157700	8820	8820	8820	8820	0
555	20241213	104700	217157700	8820	8830	8830	8820	9
556	20241213	104600	217078270	8830	8820	8830	8820	97
557	20241213	104500	216222630	8820	8820	8820	8820	0
558	20241213	104400	216222630	8820	8830	8830	8820	75
559	20241213	104300	215560430	8830	8830	8830	8830	11
560	20241213	104200	215463300	8820	8820	8820	8820	5
561	20241213	104100	215419200	8830	8830	8830	8830	0
562	20241213	104000	215419200	8830	8820	8830	8820	23
563	20241213	103900	215216290	8820	8820	8830	8820	143
564	20241213	103800	213953810	8820	8820	8820	8820	16
565	20241213	103700	213812690	8810	8810	8810	8810	131
566	20241213	103600	212658580	8810	8830	8830	8810	25
567	20241213	103500	212437930	8830	8830	8830	8830	10
568	20241213	103400	212349630	8830	8830	8830	8830	1
569	20241213	103300	212340800	8810	8830	8830	8810	120
570	20241213	103200	211282410	8830	8830	8830	8830	0
571	20241213	103100	211282410	8830	8820	8830	8820	15
572	20241213	103000	211150010	8820	8820	8820	8820	0
573	20241213	102900	211150010	8820	8820	8820	8820	0
574	20241213	102800	211150010	8820	8830	8830	8820	19
575	20241213	102700	210982290	8820	8820	8820	8820	73
576	20241213	102600	210338430	8820	8820	8820	8820	587
577	20241213	102500	205161090	8820	8820	8820	8820	5
578	20241213	102400	205116990	8830	8830	8830	8830	11
579	20241213	102300	205019860	8830	8820	8840	8820	83
580	20241213	102200	204286570	8820	8840	8840	8820	7
581	20241213	102100	204224770	8840	8840	8840	8840	15
582	20241213	102000	204092170	8840	8820	8840	8820	15
583	20241213	101900	203959670	8840	8840	8840	8840	0
584	20241213	101800	203959670	8840	8840	8840	8840	3
585	20241213	101700	203933150	8840	8820	8840	8820	26
586	20241213	101600	203703410	8840	8830	8840	8830	310
587	20241213	101500	200963260	8840	8840	8840	8840	3
588	20241213	101400	200936740	8820	8820	8820	8820	112
589	20241213	101300	199948900	8840	8840	8840	8840	22
590	20241213	101200	199754420	8820	8820	8820	8820	0
591	20241213	101100	199754420	8820	8820	8820	8820	5
592	20241213	101000	199710320	8820	8820	8820	8820	11
593	20241213	100900	199613300	8820	8840	8840	8820	25
594	20241213	100800	199392780	8840	8840	8840	8840	23
595	20241213	100700	199189460	8840	8840	8840	8840	8
596	20241213	100600	199118740	8830	8840	8840	8830	49
597	20241213	100500	198685960	8840	8840	8840	8840	11
598	20241213	100400	198588720	8840	8840	8840	8840	3
599	20241213	100300	198562200	8840	8830	8840	8830	6
600	20241213	100200	198509210	8830	8830	8830	8830	0
601	20241213	100100	198509210	8830	8830	8830	8830	4
602	20241213	100000	198473890	8810	8840	8840	8810	4572
603	20241213	095900	158081780	8840	8840	8840	8840	15
604	20241213	095800	157949180	8840	8850	8850	8840	43
605	20241213	095700	157568960	8860	8850	8860	8850	65
606	20241213	095600	156993410	8850	8850	8850	8850	641
607	20241213	095500	151320560	8840	8840	8840	8840	5
608	20241213	095400	151276360	8850	8850	8850	8850	11
609	20241213	095300	151179010	8840	8840	8840	8840	6
610	20241213	095200	151125970	8830	8840	8840	8830	574
611	20241213	095100	146054980	8840	8840	8840	8840	0
612	20241213	095000	146054980	8840	8840	8840	8840	45
613	20241213	094900	145657180	8830	8820	8830	8820	55
614	20241213	094800	145172030	8820	8840	8840	8820	573
615	20241213	094700	140109710	8840	8840	8840	8840	355
616	20241213	094600	136971510	8850	8840	8850	8840	63
617	20241213	094500	136414490	8840	8840	8840	8840	122
618	20241213	094400	135336010	8840	8840	8840	8840	77
619	20241213	094300	134655330	8850	8850	8850	8850	20
620	20241213	094200	134478330	8850	8850	8850	8850	104
621	20241213	094100	133557930	8840	8840	8850	8840	763
622	20241213	094000	126812620	8850	8850	8850	8850	80
623	20241213	093900	126104620	8850	8840	8850	8840	8
624	20241213	093800	126033840	8840	8840	8840	8840	153
625	20241213	093700	124681320	8850	8850	8850	8850	10
626	20241213	093600	124592820	8850	8830	8850	8830	15
627	20241213	093500	124460310	8850	8860	8860	8850	203
628	20241213	093400	122663650	8860	8830	8860	8830	975
629	20241213	093300	114044230	8840	8840	8840	8830	75
630	20241213	093200	113381280	8840	8830	8840	8830	108
631	20241213	093100	112426770	8830	8830	8830	8830	267
632	20241213	093000	110069160	8830	8840	8840	8830	5
633	20241213	092900	110024990	8840	8840	8840	8830	44
634	20241213	092800	109636240	8840	8820	8840	8820	215
635	20241213	092700	107737850	8800	8840	8840	8800	345
636	20241213	092600	104698750	8840	8840	8840	8840	8
637	20241213	092500	104628030	8840	8830	8840	8830	6
638	20241213	092400	104575040	8840	8840	8840	8840	13
639	20241213	092300	104460120	8840	8830	8840	8820	1201
640	20241213	092200	93856630	8830	8830	8830	8830	3
641	20241213	092100	93830140	8830	8830	8830	8830	3
642	20241213	092000	93803650	8830	8820	8830	8820	69
643	20241213	091900	93194430	8830	8840	8840	8830	661
644	20241213	091800	87357180	8840	8840	8840	8840	4
645	20241213	091700	87321820	8850	8850	8850	8840	7
646	20241213	091600	87259900	8850	8840	8850	8840	36
647	20241213	091500	86941310	8850	8840	8850	8840	355
648	20241213	091400	83801570	8830	8830	8830	8820	351
649	20241213	091300	80703240	8830	8830	8830	8800	106
650	20241213	091200	79768760	8830	8830	8830	8820	5
651	20241213	091100	79724620	8830	8830	8830	8800	108
652	20241213	091000	78773910	8830	8820	8830	8800	105
653	20241213	090900	77849190	8830	8840	8840	8820	213
654	20241213	090800	75970280	8840	8850	8850	8830	124
655	20241213	090700	74874230	8850	8810	8850	8810	7110
656	20241213	090600	12151020	8810	8810	8820	8810	482
657	20241213	090500	7904250	8790	8830	8830	8790	145
658	20241213	090400	6625840	8820	8820	8820	8820	257
659	20241213	090300	4359100	8830	8830	8830	8830	11
660	20241213	090200	4261970	8790	8790	8790	8790	40
661	20241213	090100	3910370	8790	8790	8790	8790	0
662	20241213	090000	3910370	8790	8800	8840	8790	444