KissMeData/213500/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204300	189633940	8870	8870	8870	8870	1112
3	20241219	204200	189633940	8870	8870	8870	8870	0
4	20241219	204100	189633940	8870	8870	8870	8870	0
5	20241219	204000	189633940	8870	8870	8870	8870	0
6	20241219	203900	189633940	8870	8870	8870	8870	0
7	20241219	203800	189633940	8870	8870	8870	8870	0
8	20241219	203700	189633940	8870	8870	8870	8870	0
9	20241219	203600	189633940	8870	8870	8870	8870	0
10	20241219	203500	189633940	8870	8870	8870	8870	0
11	20241219	203400	189633940	8870	8870	8870	8870	0
12	20241219	203300	189633940	8870	8870	8870	8870	0
13	20241219	203200	189633940	8870	8870	8870	8870	0
14	20241219	203100	189633940	8870	8870	8870	8870	0
15	20241219	203000	189633940	8870	8870	8870	8870	0
16	20241219	202900	189633940	8870	8870	8870	8870	0
17	20241219	202800	189633940	8870	8870	8870	8870	0
18	20241219	202700	189633940	8870	8870	8870	8870	0
19	20241219	202600	189633940	8870	8870	8870	8870	0
20	20241219	202500	189633940	8870	8870	8870	8870	0
21	20241219	202400	189633940	8870	8870	8870	8870	0
22	20241219	202300	189633940	8870	8870	8870	8870	0
23	20241219	202200	189633940	8870	8870	8870	8870	0
24	20241219	202100	189633940	8870	8870	8870	8870	0
25	20241219	202000	189633940	8870	8870	8870	8870	0
26	20241219	201900	189633940	8870	8870	8870	8870	0
27	20241219	201800	189633940	8870	8870	8870	8870	0
28	20241219	201700	189633940	8870	8870	8870	8870	0
29	20241219	201600	189633940	8870	8870	8870	8870	0
30	20241219	201500	189633940	8870	8870	8870	8870	0
31	20241219	201400	189633940	8870	8870	8870	8870	0
32	20241219	201300	189633940	8870	8870	8870	8870	1112
33	20241219	201200	189633940	8870	8870	8870	8870	0
34	20241219	201100	189633940	8870	8870	8870	8870	0
35	20241219	201000	189633940	8870	8870	8870	8870	0
36	20241219	200900	189633940	8870	8870	8870	8870	0
37	20241219	200800	189633940	8870	8870	8870	8870	0
38	20241219	200700	189633940	8870	8870	8870	8870	0
39	20241219	200600	189633940	8870	8870	8870	8870	0
40	20241219	200500	189633940	8870	8870	8870	8870	0
41	20241219	200400	189633940	8870	8870	8870	8870	0
42	20241219	200300	189633940	8870	8870	8870	8870	0
43	20241219	200200	189633940	8870	8870	8870	8870	0
44	20241219	200100	189633940	8870	8870	8870	8870	0
45	20241219	200000	189633940	8870	8870	8870	8870	0
46	20241219	195900	189633940	8870	8870	8870	8870	0
47	20241219	195800	189633940	8870	8870	8870	8870	0
48	20241219	195700	189633940	8870	8870	8870	8870	0
49	20241219	195600	189633940	8870	8870	8870	8870	0
50	20241219	195500	189633940	8870	8870	8870	8870	0
51	20241219	195400	189633940	8870	8870	8870	8870	0
52	20241219	195300	189633940	8870	8870	8870	8870	0
53	20241219	195200	189633940	8870	8870	8870	8870	0
54	20241219	195100	189633940	8870	8870	8870	8870	0
55	20241219	195000	189633940	8870	8870	8870	8870	0
56	20241219	194900	189633940	8870	8870	8870	8870	0
57	20241219	194800	189633940	8870	8870	8870	8870	0
58	20241219	194700	189633940	8870	8870	8870	8870	0
59	20241219	194600	189633940	8870	8870	8870	8870	0
60	20241219	194500	189633940	8870	8870	8870	8870	0
61	20241219	194400	189633940	8870	8870	8870	8870	0
62	20241219	194300	189633940	8870	8870	8870	8870	1112
63	20241219	194200	189633940	8870	8870	8870	8870	0
64	20241219	194100	189633940	8870	8870	8870	8870	0
65	20241219	194000	189633940	8870	8870	8870	8870	0
66	20241219	193900	189633940	8870	8870	8870	8870	0
67	20241219	193800	189633940	8870	8870	8870	8870	0
68	20241219	193700	189633940	8870	8870	8870	8870	0
69	20241219	193600	189633940	8870	8870	8870	8870	0
70	20241219	193500	189633940	8870	8870	8870	8870	0
71	20241219	193400	189633940	8870	8870	8870	8870	0
72	20241219	193300	189633940	8870	8870	8870	8870	0
73	20241219	193200	189633940	8870	8870	8870	8870	0
74	20241219	193100	189633940	8870	8870	8870	8870	0
75	20241219	193000	189633940	8870	8870	8870	8870	0
76	20241219	192900	189633940	8870	8870	8870	8870	0
77	20241219	192800	189633940	8870	8870	8870	8870	0
78	20241219	192700	189633940	8870	8870	8870	8870	0
79	20241219	192600	189633940	8870	8870	8870	8870	0
80	20241219	192500	189633940	8870	8870	8870	8870	0
81	20241219	192400	189633940	8870	8870	8870	8870	0
82	20241219	192300	189633940	8870	8870	8870	8870	0
83	20241219	192200	189633940	8870	8870	8870	8870	0
84	20241219	192100	189633940	8870	8870	8870	8870	0
85	20241219	192000	189633940	8870	8870	8870	8870	0
86	20241219	191900	189633940	8870	8870	8870	8870	0
87	20241219	191800	189633940	8870	8870	8870	8870	0
88	20241219	191700	189633940	8870	8870	8870	8870	0
89	20241219	191600	189633940	8870	8870	8870	8870	0
90	20241219	191500	189633940	8870	8870	8870	8870	0
91	20241219	191400	189633940	8870	8870	8870	8870	0
92	20241219	191300	189633940	8870	8870	8870	8870	1112
93	20241219	191200	189633940	8870	8870	8870	8870	0
94	20241219	191100	189633940	8870	8870	8870	8870	0
95	20241219	191000	189633940	8870	8870	8870	8870	0
96	20241219	190900	189633940	8870	8870	8870	8870	0
97	20241219	190800	189633940	8870	8870	8870	8870	0
98	20241219	190700	189633940	8870	8870	8870	8870	0
99	20241219	190600	189633940	8870	8870	8870	8870	0
100	20241219	190500	189633940	8870	8870	8870	8870	0
101	20241219	190400	189633940	8870	8870	8870	8870	0
102	20241219	190300	189633940	8870	8870	8870	8870	0
103	20241219	190200	189633940	8870	8870	8870	8870	0
104	20241219	190100	189633940	8870	8870	8870	8870	0
105	20241219	190000	189633940	8870	8870	8870	8870	0
106	20241219	185900	189633940	8870	8870	8870	8870	0
107	20241219	185800	189633940	8870	8870	8870	8870	0
108	20241219	185700	189633940	8870	8870	8870	8870	0
109	20241219	185600	189633940	8870	8870	8870	8870	0
110	20241219	185500	189633940	8870	8870	8870	8870	0
111	20241219	185400	189633940	8870	8870	8870	8870	0
112	20241219	185300	189633940	8870	8870	8870	8870	0
113	20241219	185200	189633940	8870	8870	8870	8870	0
114	20241219	185100	189633940	8870	8870	8870	8870	0
115	20241219	185000	189633940	8870	8870	8870	8870	0
116	20241219	184900	189633940	8870	8870	8870	8870	0
117	20241219	184800	189633940	8870	8870	8870	8870	0
118	20241219	184700	189633940	8870	8870	8870	8870	0
119	20241219	184600	189633940	8870	8870	8870	8870	0
120	20241219	184500	189633940	8870	8870	8870	8870	0
121	20241219	184400	189633940	8870	8870	8870	8870	0
122	20241219	184300	189633940	8870	8870	8870	8870	1112
123	20241219	184200	189633940	8870	8870	8870	8870	0
124	20241219	184100	189633940	8870	8870	8870	8870	0
125	20241219	184000	189633940	8870	8870	8870	8870	0
126	20241219	183900	189633940	8870	8870	8870	8870	0
127	20241219	183800	189633940	8870	8870	8870	8870	0
128	20241219	183700	189633940	8870	8870	8870	8870	0
129	20241219	183600	189633940	8870	8870	8870	8870	0
130	20241219	183500	189633940	8870	8870	8870	8870	0
131	20241219	183400	189633940	8870	8870	8870	8870	0
132	20241219	183300	189633940	8870	8870	8870	8870	0
133	20241219	183200	189633940	8870	8870	8870	8870	0
134	20241219	183100	189633940	8870	8870	8870	8870	0
135	20241219	183000	189633940	8870	8870	8870	8870	0
136	20241219	182900	189633940	8870	8870	8870	8870	0
137	20241219	182800	189633940	8870	8870	8870	8870	0
138	20241219	182700	189633940	8870	8870	8870	8870	0
139	20241219	182600	189633940	8870	8870	8870	8870	0
140	20241219	182500	189633940	8870	8870	8870	8870	0
141	20241219	182400	189633940	8870	8870	8870	8870	0
142	20241219	182300	189633940	8870	8870	8870	8870	0
143	20241219	182200	189633940	8870	8870	8870	8870	0
144	20241219	182100	189633940	8870	8870	8870	8870	0
145	20241219	182000	189633940	8870	8870	8870	8870	0
146	20241219	181900	189633940	8870	8870	8870	8870	0
147	20241219	181800	189633940	8870	8870	8870	8870	0
148	20241219	181700	189633940	8870	8870	8870	8870	0
149	20241219	181600	189633940	8870	8870	8870	8870	0
150	20241219	181500	189633940	8870	8870	8870	8870	0
151	20241219	181400	189633940	8870	8870	8870	8870	0
152	20241219	181300	189633940	8870	8870	8870	8870	1112
153	20241219	181200	189633940	8870	8870	8870	8870	0
154	20241219	181100	189633940	8870	8870	8870	8870	0
155	20241219	181000	189633940	8870	8870	8870	8870	0
156	20241219	180900	189633940	8870	8870	8870	8870	0
157	20241219	180800	189633940	8870	8870	8870	8870	0
158	20241219	180700	189633940	8870	8870	8870	8870	0
159	20241219	180600	189633940	8870	8870	8870	8870	0
160	20241219	180500	189633940	8870	8870	8870	8870	0
161	20241219	180400	189633940	8870	8870	8870	8870	0
162	20241219	180300	189633940	8870	8870	8870	8870	0
163	20241219	180200	189633940	8870	8870	8870	8870	0
164	20241219	180100	189633940	8870	8870	8870	8870	0
165	20241219	180000	189633940	8870	8870	8870	8870	0
166	20241219	175900	189633940	8870	8870	8870	8870	0
167	20241219	175800	189633940	8870	8870	8870	8870	0
168	20241219	175700	189633940	8870	8870	8870	8870	0
169	20241219	175600	189633940	8870	8870	8870	8870	0
170	20241219	175500	189633940	8870	8870	8870	8870	0
171	20241219	175400	189633940	8870	8870	8870	8870	0
172	20241219	175300	189633940	8870	8870	8870	8870	0
173	20241219	175200	189633940	8870	8870	8870	8870	0
174	20241219	175100	189633940	8870	8870	8870	8870	0
175	20241219	175000	189633940	8870	8870	8870	8870	0
176	20241219	174900	189633940	8870	8870	8870	8870	0
177	20241219	174800	189633940	8870	8870	8870	8870	0
178	20241219	174700	189633940	8870	8870	8870	8870	0
179	20241219	174600	189633940	8870	8870	8870	8870	0
180	20241219	174500	189633940	8870	8870	8870	8870	0
181	20241219	174400	189633940	8870	8870	8870	8870	0
182	20241219	174300	189633940	8870	8870	8870	8870	1112
183	20241219	174200	189633940	8870	8870	8870	8870	0
184	20241219	174100	189633940	8870	8870	8870	8870	0
185	20241219	174000	189633940	8870	8870	8870	8870	0
186	20241219	173900	189633940	8870	8870	8870	8870	0
187	20241219	173800	189633940	8870	8870	8870	8870	0
188	20241219	173700	189633940	8870	8870	8870	8870	0
189	20241219	173600	189633940	8870	8870	8870	8870	0
190	20241219	173500	189633940	8870	8870	8870	8870	0
191	20241219	173400	189633940	8870	8870	8870	8870	0
192	20241219	173300	189633940	8870	8870	8870	8870	0
193	20241219	173200	189633940	8870	8870	8870	8870	0
194	20241219	173100	189633940	8870	8870	8870	8870	0
195	20241219	173000	189633940	8870	8870	8870	8870	0
196	20241219	172900	189633940	8870	8870	8870	8870	0
197	20241219	172800	189633940	8870	8870	8870	8870	0
198	20241219	172700	189633940	8870	8870	8870	8870	0
199	20241219	172600	189633940	8870	8870	8870	8870	0
200	20241219	172500	189633940	8870	8870	8870	8870	0
201	20241219	172400	189633940	8870	8870	8870	8870	0
202	20241219	172300	189633940	8870	8870	8870	8870	0
203	20241219	172200	189633940	8870	8870	8870	8870	0
204	20241219	172100	189633940	8870	8870	8870	8870	0
205	20241219	172000	189633940	8870	8870	8870	8870	0
206	20241219	171900	189633940	8870	8870	8870	8870	0
207	20241219	171800	189633940	8870	8870	8870	8870	0
208	20241219	171700	189633940	8870	8870	8870	8870	0
209	20241219	171600	189633940	8870	8870	8870	8870	0
210	20241219	171500	189633940	8870	8870	8870	8870	0
211	20241219	171400	189633940	8870	8870	8870	8870	0
212	20241219	171300	189633940	8870	8870	8870	8870	1112
213	20241219	171200	189633940	8870	8870	8870	8870	0
214	20241219	171100	189633940	8870	8870	8870	8870	0
215	20241219	171000	189633940	8870	8870	8870	8870	0
216	20241219	170900	189633940	8870	8870	8870	8870	0
217	20241219	170800	189633940	8870	8870	8870	8870	0
218	20241219	170700	189633940	8870	8870	8870	8870	0
219	20241219	170600	189633940	8870	8870	8870	8870	0
220	20241219	170500	189633940	8870	8870	8870	8870	0
221	20241219	170400	189633940	8870	8870	8870	8870	0
222	20241219	170300	189633940	8870	8870	8870	8870	0
223	20241219	170200	189633940	8870	8870	8870	8870	0
224	20241219	170100	189633940	8870	8870	8870	8870	0
225	20241219	170000	189633940	8870	8870	8870	8870	0
226	20241219	165900	189633940	8870	8870	8870	8870	0
227	20241219	165800	189633940	8870	8870	8870	8870	0
228	20241219	165700	189633940	8870	8870	8870	8870	0
229	20241219	165600	189633940	8870	8870	8870	8870	0
230	20241219	165500	189633940	8870	8870	8870	8870	0
231	20241219	165400	189633940	8870	8870	8870	8870	0
232	20241219	165300	189633940	8870	8870	8870	8870	0
233	20241219	165200	189633940	8870	8870	8870	8870	0
234	20241219	165100	189633940	8870	8870	8870	8870	0
235	20241219	165000	189633940	8870	8870	8870	8870	0
236	20241219	164900	189633940	8870	8870	8870	8870	0
237	20241219	164800	189633940	8870	8870	8870	8870	0
238	20241219	164700	189633940	8870	8870	8870	8870	0
239	20241219	164600	189633940	8870	8870	8870	8870	0
240	20241219	164500	189633940	8870	8870	8870	8870	0
241	20241219	164400	189633940	8870	8870	8870	8870	0
242	20241219	164300	189633940	8870	8870	8870	8870	1112
243	20241219	164200	189633940	8870	8870	8870	8870	0
244	20241219	164100	189633940	8870	8870	8870	8870	0
245	20241219	164000	189633940	8870	8870	8870	8870	0
246	20241219	163900	189633940	8870	8870	8870	8870	0
247	20241219	163800	189633940	8870	8870	8870	8870	0
248	20241219	163700	189633940	8870	8870	8870	8870	0
249	20241219	163600	189633940	8870	8870	8870	8870	0
250	20241219	163500	189633940	8870	8870	8870	8870	0
251	20241219	163400	189633940	8870	8870	8870	8870	0
252	20241219	163300	189633940	8870	8870	8870	8870	0
253	20241219	163200	189633940	8870	8870	8870	8870	0
254	20241219	163100	189633940	8870	8870	8870	8870	0
255	20241219	163000	189633940	8870	8870	8870	8870	0
256	20241219	162900	189633940	8870	8870	8870	8870	0
257	20241219	162800	189633940	8870	8870	8870	8870	0
258	20241219	162700	189633940	8870	8870	8870	8870	0
259	20241219	162600	189633940	8870	8870	8870	8870	0
260	20241219	162500	189633940	8870	8870	8870	8870	0
261	20241219	162400	189633940	8870	8870	8870	8870	0
262	20241219	162300	189633940	8870	8870	8870	8870	0
263	20241219	162200	189633940	8870	8870	8870	8870	0
264	20241219	162100	189633940	8870	8870	8870	8870	0
265	20241219	162000	189633940	8870	8870	8870	8870	0
266	20241219	161900	189633940	8870	8870	8870	8870	0
267	20241219	161800	189633940	8870	8870	8870	8870	0
268	20241219	161700	189633940	8870	8870	8870	8870	0
269	20241219	161600	189633940	8870	8870	8870	8870	0
270	20241219	161500	189633940	8870	8870	8870	8870	0
271	20241219	161400	189633940	8870	8870	8870	8870	0
272	20241219	161300	189633940	8870	8870	8870	8870	1112
273	20241219	161200	189633940	8870	8870	8870	8870	0
274	20241219	161100	189633940	8870	8870	8870	8870	0
275	20241219	161000	189633940	8870	8870	8870	8870	0
276	20241219	160900	189633940	8870	8870	8870	8870	0
277	20241219	160800	189633940	8870	8870	8870	8870	0
278	20241219	160700	189633940	8870	8870	8870	8870	0
279	20241219	160600	189633940	8870	8870	8870	8870	0
280	20241219	160500	189633940	8870	8870	8870	8870	0
281	20241219	160400	189633940	8870	8870	8870	8870	0
282	20241219	160300	189633940	8870	8870	8870	8870	0
283	20241219	160200	189633940	8870	8870	8870	8870	0
284	20241219	160100	189633940	8870	8870	8870	8870	0
285	20241219	160000	189633940	8870	8870	8870	8870	0
286	20241219	155900	189633940	8870	8870	8870	8870	0
287	20241219	155800	189633940	8870	8870	8870	8870	0
288	20241219	155700	189633940	8870	8870	8870	8870	0
289	20241219	155600	189633940	8870	8870	8870	8870	0
290	20241219	155500	189633940	8870	8870	8870	8870	0
291	20241219	155400	189633940	8870	8870	8870	8870	0
292	20241219	155300	189633940	8870	8870	8870	8870	0
293	20241219	155200	189633940	8870	8870	8870	8870	0
294	20241219	155100	189633940	8870	8870	8870	8870	0
295	20241219	155000	189633940	8870	8870	8870	8870	0
296	20241219	154900	189633940	8870	8870	8870	8870	0
297	20241219	154800	189633940	8870	8870	8870	8870	0
298	20241219	154700	189633940	8870	8870	8870	8870	0
299	20241219	154600	189633940	8870	8870	8870	8870	0
300	20241219	154500	189633940	8870	8870	8870	8870	0
301	20241219	154400	189633940	8870	8870	8870	8870	0
302	20241219	154300	189633940	8870	8870	8870	8870	1112
303	20241219	154200	189633940	8870	8870	8870	8870	0
304	20241219	154100	189633940	8870	8870	8870	8870	0
305	20241219	154000	189633940	8870	8870	8870	8870	0
306	20241219	153900	189633940	8870	8870	8870	8870	0
307	20241219	153800	189633940	8870	8870	8870	8870	0
308	20241219	153700	189633940	8870	8870	8870	8870	0
309	20241219	153600	189633940	8870	8870	8870	8870	0
310	20241219	153500	189633940	8870	8870	8870	8870	0
311	20241219	153400	189633940	8870	8870	8870	8870	0
312	20241219	153300	189633940	8870	8870	8870	8870	0
313	20241219	153200	189633940	8870	8870	8870	8870	0
314	20241219	153100	189633940	8870	8870	8870	8870	0
315	20241219	153000	189633940	8870	8870	8870	8870	1112
316	20241219	152900	179770500	8860	8860	8860	8860	0
317	20241219	152800	179770500	8860	8860	8860	8860	0
318	20241219	152700	179770500	8860	8860	8860	8860	0
319	20241219	152600	179770500	8860	8860	8860	8860	0
320	20241219	152500	179770500	8860	8860	8860	8860	0
321	20241219	152400	179770500	8860	8860	8860	8860	0
322	20241219	152300	179770500	8860	8860	8860	8860	0
323	20241219	152200	179770500	8860	8860	8860	8860	0
324	20241219	152100	179770500	8860	8860	8860	8860	0
325	20241219	152000	179770500	8860	8860	8860	8860	0
326	20241219	151900	179770500	8860	8860	8860	8850	70
327	20241219	151800	179150480	8860	8860	8860	8860	0
328	20241219	151700	179150480	8860	8860	8860	8860	1
329	20241219	151600	179141620	8860	8850	8860	8850	24
330	20241219	151500	178929150	8870	8870	8870	8870	0
331	20241219	151400	178929150	8870	8850	8870	8850	18
332	20241219	151300	178769830	8850	8850	8850	8850	17
333	20241219	151200	178619380	8850	8850	8850	8850	0
334	20241219	151100	178619380	8850	8850	8850	8850	17
335	20241219	151000	178468930	8850	8850	8850	8850	0
336	20241219	150900	178468930	8850	8870	8870	8850	99
337	20241219	150800	177592580	8850	8870	8870	8850	87
338	20241219	150700	176822610	8850	8850	8850	8850	87
339	20241219	150600	176052660	8860	8850	8860	8850	96
340	20241219	150500	175203030	8850	8860	8860	8850	87
341	20241219	150400	174433070	8850	8860	8860	8850	87
342	20241219	150300	173663110	8850	8850	8850	8850	87
343	20241219	150200	172893160	8850	8850	8860	8850	107
344	20241219	150100	171946200	8850	8850	8850	8850	86
345	20241219	150000	171185100	8850	8850	8850	8850	341
346	20241219	145900	168167250	8850	8860	8860	8850	101
347	20241219	145800	167273390	8850	8850	8850	8850	106
348	20241219	145700	166335290	8850	8850	8850	8850	106
349	20241219	145600	165397190	8850	8850	8850	8850	74
350	20241219	145500	164742290	8860	8850	8860	8850	91
351	20241219	145400	163936930	8860	8850	8860	8850	110
352	20241219	145300	162963410	8850	8850	8850	8840	435
353	20241219	145200	159113940	8850	8850	8850	8850	73
354	20241219	145100	158467890	8850	8850	8850	8850	83
355	20241219	145000	157733340	8850	8850	8850	8850	0
356	20241219	144900	157733340	8850	8860	8860	8850	87
357	20241219	144800	156963380	8850	8850	8850	8850	87
358	20241219	144700	156193430	8850	8850	8850	8850	86
359	20241219	144600	155432330	8850	8860	8860	8850	87
360	20241219	144500	154662370	8850	8850	8850	8850	89
361	20241219	144400	153874720	8860	8850	8860	8850	18
362	20241219	144300	153715320	8860	8860	8860	8850	148
363	20241219	144200	152404920	8850	8850	8860	8850	91
364	20241219	144100	151599540	8850	8850	8850	8850	86
365	20241219	144000	150838440	8850	8870	8870	8850	87
366	20241219	143900	150068470	8860	8850	8860	8850	91
367	20241219	143800	149263070	8850	8860	8860	8850	223
368	20241219	143700	147288310	8870	8860	8870	8850	129
369	20241219	143600	146146270	8870	8860	8870	8850	97
370	20241219	143500	145287660	8850	8860	8860	8850	98
371	20241219	143400	144420260	8850	8850	8850	8850	86
372	20241219	143300	143659160	8850	8850	8850	8850	87
373	20241219	143200	142889210	8860	8860	8860	8860	115
374	20241219	143100	141870310	8870	8850	8870	8850	103
375	20241219	143000	140957720	8860	8860	8870	8850	95
376	20241219	142900	140116150	8860	8860	8860	8850	19
377	20241219	142800	139947830	8850	8850	8850	8850	73
378	20241219	142700	139301780	8850	8860	8860	8850	105
379	20241219	142600	138372380	8850	8850	8880	8850	135
380	20241219	142500	137177440	8850	8860	8860	8850	1246
381	20241219	142400	126140370	8870	8870	8870	8860	89
382	20241219	142300	125351810	8860	8860	8860	8860	86
383	20241219	142200	124589850	8860	8870	8870	8860	364
384	20241219	142100	121361590	8880	8880	8880	8860	439
385	20241219	142000	117468100	8870	8900	8900	8870	251
386	20241219	141900	115240390	8890	8870	8890	8870	111
387	20241219	141800	114255460	8870	8870	8870	8870	89
388	20241219	141700	113466030	8870	8870	8870	8870	0
389	20241219	141600	113466030	8870	8880	8890	8870	177
390	20241219	141500	111893410	8880	8880	8880	8880	0
391	20241219	141400	111893410	8880	8880	8880	8880	1
392	20241219	141300	111884530	8880	8880	8880	8880	0
393	20241219	141200	111884530	8880	8880	8880	8880	0
394	20241219	141100	111884530	8880	8880	8880	8880	1
395	20241219	141000	111875650	8870	8870	8870	8870	0
396	20241219	140900	111875650	8870	8870	8870	8870	0
397	20241219	140800	111875650	8870	8870	8870	8870	0
398	20241219	140700	111875650	8870	8870	8870	8870	0
399	20241219	140600	111875650	8870	8870	8870	8870	10
400	20241219	140500	111786950	8880	8880	8880	8880	1
401	20241219	140400	111778070	8880	8880	8880	8880	0
402	20241219	140300	111778070	8880	8880	8880	8880	0
403	20241219	140200	111778070	8880	8880	8880	8880	1
404	20241219	140100	111769190	8870	8870	8870	8870	0
405	20241219	140000	111769190	8870	8880	8880	8870	8
406	20241219	135900	111698160	8870	8880	8880	8870	11
407	20241219	135800	111600490	8880	8880	8880	8880	0
408	20241219	135700	111600490	8880	8880	8880	8880	0
409	20241219	135600	111600490	8880	8880	8880	8880	0
410	20241219	135500	111600490	8880	8880	8880	8880	2
411	20241219	135400	111582730	8870	8870	8870	8870	2
412	20241219	135300	111564990	8880	8880	8880	8880	0
413	20241219	135200	111564990	8880	8880	8880	8880	1
414	20241219	135100	111556110	8870	8870	8870	8870	0
415	20241219	135000	111556110	8870	8870	8870	8870	1
416	20241219	134900	111547240	8880	8880	8880	8880	0
417	20241219	134800	111547240	8880	8880	8880	8880	0
418	20241219	134700	111547240	8880	8880	8880	8880	0
419	20241219	134600	111547240	8880	8880	8880	8880	1
420	20241219	134500	111538360	8870	8870	8870	8870	0
421	20241219	134400	111538360	8870	8880	8880	8870	3
422	20241219	134300	111511740	8880	8880	8880	8870	5
423	20241219	134200	111467370	8880	8880	8880	8870	3
424	20241219	134100	111440740	8870	8870	8870	8870	0
425	20241219	134000	111440740	8870	8870	8870	8870	0
426	20241219	133900	111440740	8870	8870	8870	8870	0
427	20241219	133800	111440740	8870	8870	8870	8870	1
428	20241219	133700	111431870	8880	8880	8880	8880	0
429	20241219	133600	111431870	8880	8880	8880	8880	1
430	20241219	133500	111422990	8870	8870	8870	8870	5
431	20241219	133400	111378640	8880	8880	8880	8880	17
432	20241219	133300	111227680	8880	8880	8880	8880	0
433	20241219	133200	111227680	8880	8880	8880	8880	1
434	20241219	133100	111218800	8870	8870	8870	8870	0
435	20241219	133000	111218800	8870	8880	8880	8870	3
436	20241219	132900	111192180	8870	8870	8870	8870	0
437	20241219	132800	111192180	8870	8870	8870	8870	1
438	20241219	132700	111183310	8870	8870	8880	8870	65
439	20241219	132600	110606750	8870	8870	8870	8870	0
440	20241219	132500	110606750	8870	8870	8870	8870	0
441	20241219	132400	110606750	8870	8870	8870	8870	0
442	20241219	132300	110606750	8870	8870	8870	8870	6
443	20241219	132200	110553530	8870	8880	8880	8870	23
444	20241219	132100	110349320	8880	8880	8880	8880	0
445	20241219	132000	110349320	8880	8880	8880	8880	1
446	20241219	131900	110340440	8870	8870	8870	8870	2
447	20241219	131800	110322700	8870	8880	8880	8870	2
448	20241219	131700	110304950	8880	8880	8880	8880	1
449	20241219	131600	110296070	8880	8880	8880	8880	0
450	20241219	131500	110296070	8880	8880	8880	8880	0
451	20241219	131400	110296070	8880	8880	8880	8880	1
452	20241219	131300	110287190	8870	8870	8870	8870	1
453	20241219	131200	110278320	8870	8880	8880	8870	18
454	20241219	131100	110118560	8880	8880	8880	8880	1
455	20241219	131000	110109680	8870	8870	8870	8870	2
456	20241219	130900	110091940	8870	8870	8870	8870	0
457	20241219	130800	110091940	8870	8880	8880	8870	2
458	20241219	130700	110074190	8860	8860	8860	8860	0
459	20241219	130600	110074190	8860	8860	8860	8860	0
460	20241219	130500	110074190	8860	8860	8860	8860	0
461	20241219	130400	110074190	8860	8860	8860	8860	0
462	20241219	130300	110074190	8860	8860	8860	8860	1
463	20241219	130200	110065330	8880	8870	8880	8860	50
464	20241219	130100	109621790	8860	8860	8860	8860	0
465	20241219	130000	109621790	8860	8860	8860	8860	0
466	20241219	125900	109621790	8860	8860	8860	8860	1
467	20241219	125800	109612930	8870	8870	8870	8870	12
468	20241219	125700	109506490	8870	8870	8870	8870	0
469	20241219	125600	109506490	8870	8870	8870	8870	0
470	20241219	125500	109506490	8870	8870	8870	8870	0
471	20241219	125400	109506490	8870	8870	8870	8870	0
472	20241219	125300	109506490	8870	8870	8870	8870	0
473	20241219	125200	109506490	8870	8870	8870	8870	1
474	20241219	125100	109497620	8870	8870	8870	8870	1
475	20241219	125000	109488750	8870	8870	8870	8870	0
476	20241219	124900	109488750	8870	8870	8870	8870	1
477	20241219	124800	109479880	8860	8860	8860	8860	2
478	20241219	124700	109462160	8860	8870	8870	8860	23
479	20241219	124600	109258180	8860	8860	8860	8860	0
480	20241219	124500	109258180	8860	8870	8870	8860	2
481	20241219	124400	109240450	8870	8870	8870	8870	0
482	20241219	124300	109240450	8870	8870	8870	8870	1
483	20241219	124200	109231580	8870	8870	8870	8870	0
484	20241219	124100	109231580	8870	8870	8870	8870	0
485	20241219	124000	109231580	8870	8870	8870	8870	0
486	20241219	123900	109231580	8870	8870	8870	8870	0
487	20241219	123800	109231580	8870	8870	8870	8870	1
488	20241219	123700	109222710	8870	8870	8870	8870	0
489	20241219	123600	109222710	8870	8870	8870	8870	1
490	20241219	123500	109213840	8860	8860	8860	8860	1
491	20241219	123400	109204980	8870	8870	8870	8870	3
492	20241219	123300	109178370	8870	8870	8870	8870	2
493	20241219	123200	109160630	8870	8870	8870	8870	1
494	20241219	123100	109151760	8860	8860	8860	8860	0
495	20241219	123000	109151760	8860	8860	8860	8860	0
496	20241219	122900	109151760	8860	8860	8860	8860	0
497	20241219	122800	109151760	8860	8860	8860	8860	0
498	20241219	122700	109151760	8860	8860	8860	8860	1
499	20241219	122600	109142900	8850	8850	8850	8850	1
500	20241219	122500	109134050	8870	8860	8870	8860	3
501	20241219	122400	109107460	8850	8850	8850	8850	0
502	20241219	122300	109107460	8850	8850	8850	8850	0
503	20241219	122200	109107460	8850	8850	8850	8850	0
504	20241219	122100	109107460	8850	8850	8850	8850	0
505	20241219	122000	109107460	8850	8860	8860	8850	5
506	20241219	121900	109063190	8880	8880	8880	8880	1
507	20241219	121800	109054310	8870	8870	8870	8870	0
508	20241219	121700	109054310	8870	8860	8870	8860	2
509	20241219	121600	109036580	8870	8870	8870	8870	0
510	20241219	121500	109036580	8870	8870	8870	8870	0
511	20241219	121400	109036580	8870	8870	8870	8870	1
512	20241219	121300	109027710	8880	8880	8880	8880	1
513	20241219	121200	109018830	8880	8880	8880	8880	0
514	20241219	121100	109018830	8880	8880	8880	8880	0
515	20241219	121000	109018830	8880	8880	8880	8880	2
516	20241219	120900	109001070	8880	8880	8880	8880	0
517	20241219	120800	109001070	8880	8870	8880	8870	109
518	20241219	120700	108034040	8840	8850	8870	8840	954
519	20241219	120600	99591140	8870	8860	8870	8850	6
520	20241219	120500	99537980	8870	8870	8870	8870	0
521	20241219	120400	99537980	8870	8870	8870	8870	0
522	20241219	120300	99537980	8870	8850	8870	8850	120
523	20241219	120200	98475950	8850	8850	8850	8850	0
524	20241219	120100	98475950	8850	8850	8850	8850	0
525	20241219	120000	98475950	8850	8860	8870	8850	312
526	20241219	115900	95711720	8860	8850	8860	8850	17
527	20241219	115800	95561260	8860	8850	8860	8850	3
528	20241219	115700	95534700	8850	8850	8860	8850	318
529	20241219	115600	92718000	8850	8850	8850	8850	13
530	20241219	115500	92602950	8860	8850	8860	8850	7
531	20241219	115400	92540970	8860	8860	8860	8860	3
532	20241219	115300	92514390	8850	8850	8860	8850	10
533	20241219	115200	92425880	8850	8850	8850	8850	16
534	20241219	115100	92284280	8850	8850	8850	8850	13
535	20241219	115000	92169230	8850	8850	8850	8850	5
536	20241219	114900	92124980	8860	8850	8860	8850	22
537	20241219	114800	91930260	8860	8860	8860	8860	0
538	20241219	114700	91930260	8860	8850	8860	8850	28
539	20241219	114600	91682450	8850	8860	8860	8850	6
540	20241219	114500	91629300	8850	8850	8850	8850	28
541	20241219	114400	91381500	8850	8850	8850	8850	9
542	20241219	114300	91301850	8850	8850	8850	8850	13
543	20241219	114200	91186800	8860	8860	8860	8860	2
544	20241219	114100	91169080	8860	8880	8880	8860	34
545	20241219	114000	90867820	8880	8880	8880	8880	0
546	20241219	113900	90867820	8880	8850	8880	8850	29
547	20241219	113800	90610740	8870	8850	8870	8850	37
548	20241219	113700	90283230	8840	8860	8860	8840	2225
549	20241219	113600	70590870	8870	8870	8870	8870	0
550	20241219	113500	70590870	8870	8870	8870	8860	14
551	20241219	113400	70466720	8860	8860	8870	8860	139
552	20241219	113300	69235170	8860	8870	8870	8860	7
553	20241219	113200	69173140	8870	8870	8870	8870	0
554	20241219	113100	69173140	8870	8870	8870	8870	0
555	20241219	113000	69173140	8870	8860	8870	8860	3
556	20241219	112900	69146540	8860	8860	8860	8860	7
557	20241219	112800	69084520	8880	8880	8880	8880	1
558	20241219	112700	69075640	8860	8860	8860	8860	0
559	20241219	112600	69075640	8860	8860	8860	8860	0
560	20241219	112500	69075640	8860	8890	8890	8860	4
561	20241219	112400	69040150	8870	8870	8870	8870	0
562	20241219	112300	69040150	8870	8870	8870	8870	3
563	20241219	112200	69013540	8860	8860	8860	8860	1
564	20241219	112100	69004680	8890	8890	8890	8890	1
565	20241219	112000	68995790	8870	8870	8870	8870	2
566	20241219	111900	68978050	8890	8890	8890	8890	0
567	20241219	111800	68978050	8890	8890	8890	8890	0
568	20241219	111700	68978050	8890	8890	8890	8890	0
569	20241219	111600	68978050	8890	8890	8890	8890	0
570	20241219	111500	68978050	8890	8890	8890	8890	1
571	20241219	111400	68969160	8870	8870	8870	8870	1
572	20241219	111300	68960290	8860	8860	8860	8860	294
573	20241219	111200	66355450	8860	8870	8870	8860	3
574	20241219	111100	66328850	8890	8890	8890	8890	1
575	20241219	111000	66319960	8860	8860	8860	8860	1
576	20241219	110900	66311100	8890	8890	8890	8890	5
577	20241219	110800	66266650	8890	8890	8890	8890	2
578	20241219	110700	66248870	8870	8870	8870	8870	0
579	20241219	110600	66248870	8870	8870	8870	8870	0
580	20241219	110500	66248870	8870	8870	8870	8870	2
581	20241219	110400	66231130	8860	8870	8870	8860	27
582	20241219	110300	65991700	8890	8890	8890	8890	0
583	20241219	110200	65991700	8890	8890	8890	8890	1
584	20241219	110100	65982810	8870	8880	8890	8870	11
585	20241219	110000	65885110	8860	8860	8860	8860	0
586	20241219	105900	65885110	8860	8860	8860	8860	0
587	20241219	105800	65885110	8860	8860	8860	8860	0
588	20241219	105700	65885110	8860	8860	8860	8860	0
589	20241219	105600	65885110	8860	8870	8870	8860	110
590	20241219	105500	64909650	8870	8870	8870	8870	1
591	20241219	105400	64900780	8870	8870	8870	8870	1
592	20241219	105300	64891910	8880	8880	8880	8880	0
593	20241219	105200	64891910	8880	8880	8880	8880	0
594	20241219	105100	64891910	8880	8880	8880	8880	0
595	20241219	105000	64891910	8880	8880	8880	8880	1
596	20241219	104900	64883030	8880	8870	8880	8870	3
597	20241219	104800	64856410	8880	8880	8880	8880	1
598	20241219	104700	64847530	8870	8870	8870	8870	5
599	20241219	104600	64803180	8870	8870	8870	8870	2
600	20241219	104500	64785440	8880	8880	8880	8880	1
601	20241219	104400	64776560	8880	8880	8880	8880	1
602	20241219	104300	64767680	8880	8880	8880	8880	1
603	20241219	104200	64758800	8870	8870	8870	8870	0
604	20241219	104100	64758800	8870	8860	8870	8860	26
605	20241219	104000	64528380	8870	8870	8870	8870	0
606	20241219	103900	64528380	8870	8870	8870	8870	5
607	20241219	103800	64484030	8860	8860	8870	8860	542
608	20241219	103700	59681170	8860	8860	8860	8860	236
609	20241219	103600	57590210	8870	8870	8870	8870	2
610	20241219	103500	57572470	8870	8870	8870	8870	0
611	20241219	103400	57572470	8870	8870	8870	8870	0
612	20241219	103300	57572470	8870	8870	8870	8870	0
613	20241219	103200	57572470	8870	8870	8870	8870	1
614	20241219	103100	57563600	8870	8850	8870	8850	2
615	20241219	103000	57545880	8860	8870	8870	8850	2417
616	20241219	102900	36132670	8870	8870	8870	8870	0
617	20241219	102800	36132670	8870	8870	8870	8870	0
618	20241219	102700	36132670	8870	8900	8900	8870	126
619	20241219	102600	35013970	8900	8900	8900	8900	0
620	20241219	102500	35013970	8900	8900	8900	8900	0
621	20241219	102400	35013970	8900	8900	8900	8900	1
622	20241219	102300	35005070	8900	8900	8900	8900	10
623	20241219	102200	34916070	8900	8900	8900	8900	0
624	20241219	102100	34916070	8900	8900	8900	8900	1
625	20241219	102000	34907170	8890	8890	8890	8890	0
626	20241219	101900	34907170	8890	8890	8890	8890	0
627	20241219	101800	34907170	8890	8890	8890	8890	1
628	20241219	101700	34898280	8890	8880	8890	8880	3
629	20241219	101600	34871620	8880	8890	8890	8880	6
630	20241219	101500	34818290	8890	8890	8890	8890	0
631	20241219	101400	34818290	8890	8890	8890	8890	0
632	20241219	101300	34818290	8890	8890	8890	8890	0
633	20241219	101200	34818290	8890	8890	8890	8890	0
634	20241219	101100	34818290	8890	8910	8910	8890	3
635	20241219	101000	34791590	8910	8910	8910	8910	0
636	20241219	100900	34791590	8910	8910	8910	8910	0
637	20241219	100800	34791590	8910	8910	8910	8910	1
638	20241219	100700	34782680	8910	8910	8910	8910	0
639	20241219	100600	34782680	8910	8880	8910	8880	3
640	20241219	100500	34756010	8910	8910	8910	8910	5
641	20241219	100400	34711460	8910	8910	8910	8910	2
642	20241219	100300	34693640	8910	8880	8910	8880	2
643	20241219	100200	34675850	8910	8910	8910	8880	8
644	20241219	100100	34604750	8880	8890	8900	8880	286
645	20241219	100000	32060360	8890	8890	8890	8890	0
646	20241219	095900	32060360	8890	8880	8890	8880	18
647	20241219	095800	31900510	8880	8880	8880	8880	1
648	20241219	095700	31891630	8880	8880	8880	8880	0
649	20241219	095600	31891630	8880	8880	8880	8880	2
650	20241219	095500	31873870	8880	8880	8880	8880	2
651	20241219	095400	31856110	8870	8870	8870	8870	0
652	20241219	095300	31856110	8870	8870	8870	8870	0
653	20241219	095200	31856110	8870	8870	8870	8870	5
654	20241219	095100	31811760	8880	8870	8880	8870	9
655	20241219	095000	31731920	8860	8860	8860	8860	14
656	20241219	094900	31607880	8870	8870	8870	8870	0
657	20241219	094800	31607880	8870	8870	8870	8870	710
658	20241219	094700	25310180	8870	8870	8870	8870	0
659	20241219	094600	25310180	8870	8870	8870	8870	0
660	20241219	094500	25310180	8870	8870	8870	8870	1
661	20241219	094400	25301310	8860	8860	8860	8860	0
662	20241219	094300	25301310	8860	8860	8860	8860	0
663	20241219	094200	25301310	8860	8860	8860	8860	0
664	20241219	094100	25301310	8860	8860	8860	8860	3
665	20241219	094000	25274730	8860	8860	8860	8860	16
666	20241219	093900	25132970	8870	8870	8870	8870	2
667	20241219	093800	25115230	8850	8890	8890	8850	234
668	20241219	093700	23040350	8890	8890	8890	8890	0
669	20241219	093600	23040350	8890	8890	8890	8890	2
670	20241219	093500	23022570	8890	8890	8890	8890	0
671	20241219	093400	23022570	8890	8890	8890	8890	0
672	20241219	093300	23022570	8890	8890	8890	8890	1
673	20241219	093200	23013680	8890	8870	8890	8870	53
674	20241219	093100	22543510	8890	8890	8890	8890	1
675	20241219	093000	22534620	8890	8890	8890	8870	24
676	20241219	092900	22321280	8870	8870	8870	8870	0
677	20241219	092800	22321280	8870	8870	8870	8870	0
678	20241219	092700	22321280	8870	8870	8870	8870	0
679	20241219	092600	22321280	8870	8890	8890	8870	19
680	20241219	092500	22152730	8880	8880	8880	8880	30
681	20241219	092400	21886330	8870	8880	8880	8870	3
682	20241219	092300	21859710	8890	8890	8890	8890	0
683	20241219	092200	21859710	8890	8890	8890	8890	0
684	20241219	092100	21859710	8890	8890	8890	8890	0
685	20241219	092000	21859710	8890	8910	8910	8870	6
686	20241219	091900	21806330	8910	8910	8910	8910	1
687	20241219	091800	21797420	8870	8870	8870	8870	50
688	20241219	091700	21353920	8860	8830	8860	8830	60
689	20241219	091600	20822410	8830	8850	8850	8830	1413
690	20241219	091500	8329300	8860	8870	8870	8860	165
691	20241219	091400	6867340	8880	8880	8880	8880	0
692	20241219	091300	6867340	8880	8880	8880	8880	7
693	20241219	091200	6805180	8880	8880	8880	8880	2
694	20241219	091100	6787420	8890	8890	8890	8890	2
695	20241219	091000	6769640	8900	8900	8900	8900	0
696	20241219	090900	6769640	8900	8900	8900	8900	0
697	20241219	090800	6769640	8900	8900	8900	8900	0
698	20241219	090700	6769640	8900	8870	8900	8870	223
699	20241219	090600	4791330	8910	8920	8920	8910	269
700	20241219	090500	2391860	8920	8920	8920	8920	1
701	20241219	090400	2382940	8920	8920	8920	8920	20
702	20241219	090300	2204540	8930	8940	8940	8930	13
703	20241219	090200	2088440	8870	8910	8940	8870	39
704	20241219	090100	1741480	8840	8840	8840	8840	0
705	20241219	090000	1741480	8840	8840	8840	8840	197