KissMeData/029960/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	191300	413327100	8890	8890	8890	8890	4
3	20241216	191200	413327100	8890	8890	8890	8890	0
4	20241216	191100	413327100	8890	8890	8890	8890	0
5	20241216	191000	413327100	8890	8890	8890	8890	0
6	20241216	190900	413327100	8890	8890	8890	8890	0
7	20241216	190800	413327100	8890	8890	8890	8890	0
8	20241216	190700	413327100	8890	8890	8890	8890	0
9	20241216	190600	413327100	8890	8890	8890	8890	0
10	20241216	190500	413327100	8890	8890	8890	8890	0
11	20241216	190400	413327100	8890	8890	8890	8890	0
12	20241216	190300	413327100	8890	8890	8890	8890	0
13	20241216	190200	413327100	8890	8890	8890	8890	0
14	20241216	190100	413327100	8890	8890	8890	8890	0
15	20241216	190000	413327100	8890	8890	8890	8890	0
16	20241216	185900	413327100	8890	8890	8890	8890	0
17	20241216	185800	413327100	8890	8890	8890	8890	0
18	20241216	185700	413327100	8890	8890	8890	8890	0
19	20241216	185600	413327100	8890	8890	8890	8890	0
20	20241216	185500	413327100	8890	8890	8890	8890	0
21	20241216	185400	413327100	8890	8890	8890	8890	0
22	20241216	185300	413327100	8890	8890	8890	8890	0
23	20241216	185200	413327100	8890	8890	8890	8890	0
24	20241216	185100	413327100	8890	8890	8890	8890	0
25	20241216	185000	413327100	8890	8890	8890	8890	0
26	20241216	184900	413327100	8890	8890	8890	8890	0
27	20241216	184800	413327100	8890	8890	8890	8890	0
28	20241216	184700	413327100	8890	8890	8890	8890	0
29	20241216	184600	413327100	8890	8890	8890	8890	0
30	20241216	184500	413327100	8890	8890	8890	8890	0
31	20241216	184400	413327100	8890	8890	8890	8890	0
32	20241216	184300	413327100	8890	8890	8890	8890	4
33	20241216	184200	413327100	8890	8890	8890	8890	0
34	20241216	184100	413327100	8890	8890	8890	8890	0
35	20241216	184000	413327100	8890	8890	8890	8890	0
36	20241216	183900	413327100	8890	8890	8890	8890	0
37	20241216	183800	413327100	8890	8890	8890	8890	0
38	20241216	183700	413327100	8890	8890	8890	8890	0
39	20241216	183600	413327100	8890	8890	8890	8890	0
40	20241216	183500	413327100	8890	8890	8890	8890	0
41	20241216	183400	413327100	8890	8890	8890	8890	0
42	20241216	183300	413327100	8890	8890	8890	8890	0
43	20241216	183200	413327100	8890	8890	8890	8890	0
44	20241216	183100	413327100	8890	8890	8890	8890	0
45	20241216	183000	413327100	8890	8890	8890	8890	0
46	20241216	182900	413327100	8890	8890	8890	8890	0
47	20241216	182800	413327100	8890	8890	8890	8890	0
48	20241216	182700	413327100	8890	8890	8890	8890	0
49	20241216	182600	413327100	8890	8890	8890	8890	0
50	20241216	182500	413327100	8890	8890	8890	8890	0
51	20241216	182400	413327100	8890	8890	8890	8890	0
52	20241216	182300	413327100	8890	8890	8890	8890	0
53	20241216	182200	413327100	8890	8890	8890	8890	0
54	20241216	182100	413327100	8890	8890	8890	8890	0
55	20241216	182000	413327100	8890	8890	8890	8890	0
56	20241216	181900	413327100	8890	8890	8890	8890	0
57	20241216	181800	413327100	8890	8890	8890	8890	0
58	20241216	181700	413327100	8890	8890	8890	8890	0
59	20241216	181600	413327100	8890	8890	8890	8890	0
60	20241216	181500	413327100	8890	8890	8890	8890	0
61	20241216	181400	413327100	8890	8890	8890	8890	0
62	20241216	181300	413327100	8890	8890	8890	8890	4
63	20241216	181200	413327100	8890	8890	8890	8890	0
64	20241216	181100	413327100	8890	8890	8890	8890	0
65	20241216	181000	413327100	8890	8890	8890	8890	0
66	20241216	180900	413327100	8890	8890	8890	8890	0
67	20241216	180800	413327100	8890	8890	8890	8890	0
68	20241216	180700	413327100	8890	8890	8890	8890	0
69	20241216	180600	413327100	8890	8890	8890	8890	0
70	20241216	180500	413327100	8890	8890	8890	8890	0
71	20241216	180400	413327100	8890	8890	8890	8890	0
72	20241216	180300	413327100	8890	8890	8890	8890	0
73	20241216	180200	413327100	8890	8890	8890	8890	0
74	20241216	180100	413327100	8890	8890	8890	8890	0
75	20241216	180000	413327100	8890	8890	8890	8890	0
76	20241216	175900	413327100	8890	8890	8890	8890	0
77	20241216	175800	413327100	8890	8890	8890	8890	0
78	20241216	175700	413327100	8890	8890	8890	8890	0
79	20241216	175600	413327100	8890	8890	8890	8890	0
80	20241216	175500	413327100	8890	8890	8890	8890	0
81	20241216	175400	413327100	8890	8890	8890	8890	0
82	20241216	175300	413327100	8890	8890	8890	8890	0
83	20241216	175200	413327100	8890	8890	8890	8890	0
84	20241216	175100	413327100	8890	8890	8890	8890	0
85	20241216	175000	413327100	8890	8890	8890	8890	0
86	20241216	174900	413327100	8890	8890	8890	8890	0
87	20241216	174800	413327100	8890	8890	8890	8890	0
88	20241216	174700	413327100	8890	8890	8890	8890	0
89	20241216	174600	413327100	8890	8890	8890	8890	0
90	20241216	174500	413327100	8890	8890	8890	8890	0
91	20241216	174400	413327100	8890	8890	8890	8890	0
92	20241216	174300	413327100	8890	8890	8890	8890	4
93	20241216	174200	413327100	8890	8890	8890	8890	0
94	20241216	174100	413327100	8890	8890	8890	8890	0
95	20241216	174000	413327100	8890	8890	8890	8890	0
96	20241216	173900	413327100	8890	8890	8890	8890	0
97	20241216	173800	413327100	8890	8890	8890	8890	0
98	20241216	173700	413327100	8890	8890	8890	8890	0
99	20241216	173600	413327100	8890	8890	8890	8890	0
100	20241216	173500	413327100	8890	8890	8890	8890	0
101	20241216	173400	413327100	8890	8890	8890	8890	0
102	20241216	173300	413327100	8890	8890	8890	8890	0
103	20241216	173200	413327100	8890	8890	8890	8890	0
104	20241216	173100	413327100	8890	8890	8890	8890	0
105	20241216	173000	413327100	8890	8890	8890	8890	0
106	20241216	172900	413327100	8890	8890	8890	8890	0
107	20241216	172800	413327100	8890	8890	8890	8890	0
108	20241216	172700	413327100	8890	8890	8890	8890	0
109	20241216	172600	413327100	8890	8890	8890	8890	0
110	20241216	172500	413327100	8890	8890	8890	8890	0
111	20241216	172400	413327100	8890	8890	8890	8890	0
112	20241216	172300	413327100	8890	8890	8890	8890	0
113	20241216	172200	413327100	8890	8890	8890	8890	0
114	20241216	172100	413327100	8890	8890	8890	8890	0
115	20241216	172000	413327100	8890	8890	8890	8890	0
116	20241216	171900	413327100	8890	8890	8890	8890	0
117	20241216	171800	413327100	8890	8890	8890	8890	0
118	20241216	171700	413327100	8890	8890	8890	8890	0
119	20241216	171600	413327100	8890	8890	8890	8890	0
120	20241216	171500	413327100	8890	8890	8890	8890	0
121	20241216	171400	413327100	8890	8890	8890	8890	0
122	20241216	171300	413327100	8890	8890	8890	8890	4
123	20241216	171200	413327100	8890	8890	8890	8890	0
124	20241216	171100	413327100	8890	8890	8890	8890	0
125	20241216	171000	413327100	8890	8890	8890	8890	0
126	20241216	170900	413327100	8890	8890	8890	8890	0
127	20241216	170800	413327100	8890	8890	8890	8890	0
128	20241216	170700	413327100	8890	8890	8890	8890	0
129	20241216	170600	413327100	8890	8890	8890	8890	0
130	20241216	170500	413327100	8890	8890	8890	8890	0
131	20241216	170400	413327100	8890	8890	8890	8890	0
132	20241216	170300	413327100	8890	8890	8890	8890	0
133	20241216	170200	413327100	8890	8890	8890	8890	0
134	20241216	170100	413327100	8890	8890	8890	8890	0
135	20241216	170000	413327100	8890	8890	8890	8890	0
136	20241216	165900	413327100	8890	8890	8890	8890	0
137	20241216	165800	413327100	8890	8890	8890	8890	0
138	20241216	165700	413327100	8890	8890	8890	8890	0
139	20241216	165600	413327100	8890	8890	8890	8890	0
140	20241216	165500	413327100	8890	8890	8890	8890	0
141	20241216	165400	413327100	8890	8890	8890	8890	0
142	20241216	165300	413327100	8890	8890	8890	8890	0
143	20241216	165200	413327100	8890	8890	8890	8890	0
144	20241216	165100	413327100	8890	8890	8890	8890	0
145	20241216	165000	413327100	8890	8890	8890	8890	0
146	20241216	164900	413327100	8890	8890	8890	8890	0
147	20241216	164800	413327100	8890	8890	8890	8890	0
148	20241216	164700	413327100	8890	8890	8890	8890	0
149	20241216	164600	413327100	8890	8890	8890	8890	0
150	20241216	164500	413327100	8890	8890	8890	8890	0
151	20241216	164400	413327100	8890	8890	8890	8890	0
152	20241216	164300	413327100	8890	8890	8890	8890	4
153	20241216	164200	413327100	8890	8890	8890	8890	0
154	20241216	164100	413327100	8890	8890	8890	8890	0
155	20241216	164000	413327100	8890	8890	8890	8890	0
156	20241216	163900	413327100	8890	8890	8890	8890	0
157	20241216	163800	413327100	8890	8890	8890	8890	0
158	20241216	163700	413327100	8890	8890	8890	8890	0
159	20241216	163600	413327100	8890	8890	8890	8890	0
160	20241216	163500	413327100	8890	8890	8890	8890	0
161	20241216	163400	413327100	8890	8890	8890	8890	0
162	20241216	163300	413327100	8890	8890	8890	8890	0
163	20241216	163200	413327100	8890	8890	8890	8890	0
164	20241216	163100	413327100	8890	8890	8890	8890	0
165	20241216	163000	413327100	8890	8890	8890	8890	0
166	20241216	162900	413327100	8890	8890	8890	8890	0
167	20241216	162800	413327100	8890	8890	8890	8890	0
168	20241216	162700	413327100	8890	8890	8890	8890	0
169	20241216	162600	413327100	8890	8890	8890	8890	0
170	20241216	162500	413327100	8890	8890	8890	8890	0
171	20241216	162400	413327100	8890	8890	8890	8890	0
172	20241216	162300	413327100	8890	8890	8890	8890	0
173	20241216	162200	413327100	8890	8890	8890	8890	0
174	20241216	162100	413327100	8890	8890	8890	8890	0
175	20241216	162000	413327100	8890	8890	8890	8890	0
176	20241216	161900	413327100	8890	8890	8890	8890	0
177	20241216	161800	413327100	8890	8890	8890	8890	0
178	20241216	161700	413327100	8890	8890	8890	8890	0
179	20241216	161600	413327100	8890	8890	8890	8890	0
180	20241216	161500	413327100	8890	8890	8890	8890	0
181	20241216	161400	413327100	8890	8890	8890	8890	0
182	20241216	161300	413327100	8890	8890	8890	8890	4
183	20241216	161200	413327100	8890	8890	8890	8890	0
184	20241216	161100	413327100	8890	8890	8890	8890	0
185	20241216	161000	413327100	8890	8890	8890	8890	0
186	20241216	160900	413327100	8890	8890	8890	8890	0
187	20241216	160800	413327100	8890	8890	8890	8890	0
188	20241216	160700	413327100	8890	8890	8890	8890	0
189	20241216	160600	413327100	8890	8890	8890	8890	0
190	20241216	160500	413327100	8890	8890	8890	8890	0
191	20241216	160400	413327100	8890	8890	8890	8890	0
192	20241216	160300	413327100	8890	8890	8890	8890	0
193	20241216	160200	413327100	8890	8890	8890	8890	0
194	20241216	160100	413327100	8890	8890	8890	8890	0
195	20241216	160000	413327100	8890	8890	8890	8890	0
196	20241216	155900	413327100	8890	8890	8890	8890	0
197	20241216	155800	413327100	8890	8890	8890	8890	0
198	20241216	155700	413327100	8890	8890	8890	8890	0
199	20241216	155600	413327100	8890	8890	8890	8890	0
200	20241216	155500	413327100	8890	8890	8890	8890	0
201	20241216	155400	413327100	8890	8890	8890	8890	0
202	20241216	155300	413327100	8890	8890	8890	8890	0
203	20241216	155200	413327100	8890	8890	8890	8890	0
204	20241216	155100	413327100	8890	8890	8890	8890	0
205	20241216	155000	413327100	8890	8890	8890	8890	0
206	20241216	154900	413327100	8890	8890	8890	8890	0
207	20241216	154800	413327100	8890	8890	8890	8890	0
208	20241216	154700	413327100	8890	8890	8890	8890	0
209	20241216	154600	413327100	8890	8890	8890	8890	0
210	20241216	154500	413327100	8890	8890	8890	8890	0
211	20241216	154400	413327100	8890	8890	8890	8890	0
212	20241216	154300	413327100	8890	8890	8890	8890	4
213	20241216	154200	413327100	8890	8890	8890	8890	0
214	20241216	154100	413327100	8890	8890	8890	8890	0
215	20241216	154000	413327100	8890	8890	8890	8890	0
216	20241216	153900	413327100	8890	8890	8890	8890	0
217	20241216	153800	413327100	8890	8890	8890	8890	0
218	20241216	153700	413327100	8890	8890	8890	8890	0
219	20241216	153600	413327100	8890	8890	8890	8890	0
220	20241216	153500	413327100	8890	8890	8890	8890	0
221	20241216	153400	413327100	8890	8890	8890	8890	0
222	20241216	153300	413327100	8890	8890	8890	8890	0
223	20241216	153200	413327100	8890	8890	8890	8890	0
224	20241216	153100	413327100	8890	8890	8890	8890	0
225	20241216	153000	413327100	8890	8890	8890	8890	4
226	20241216	152900	413291540	8890	8890	8890	8890	0
227	20241216	152800	413291540	8890	8890	8890	8890	0
228	20241216	152700	413291540	8890	8890	8890	8890	0
229	20241216	152600	413291540	8890	8890	8890	8890	0
230	20241216	152500	413291540	8890	8890	8890	8890	0
231	20241216	152400	413291540	8890	8890	8890	8890	0
232	20241216	152300	413291540	8890	8890	8890	8890	0
233	20241216	152200	413291540	8890	8890	8890	8890	0
234	20241216	152100	413291540	8890	8890	8890	8890	0
235	20241216	152000	413291540	8890	8890	8890	8890	0
236	20241216	151900	413291540	8890	8890	8890	8890	0
237	20241216	151800	413291540	8890	8890	8890	8890	0
238	20241216	151700	413291540	8890	8890	8890	8890	0
239	20241216	151600	413291540	8890	8890	8890	8890	0
240	20241216	151500	413291540	8890	8890	8890	8890	0
241	20241216	151400	413291540	8890	8890	8890	8890	1
242	20241216	151300	413282650	8890	8890	8890	8890	1
243	20241216	151200	413273760	8880	8890	8890	8880	165
244	20241216	151100	411808260	8880	8880	8880	8880	0
245	20241216	151000	411808260	8880	8880	8880	8880	0
246	20241216	150900	411808260	8880	8880	8880	8880	6
247	20241216	150800	411754980	8880	8880	8880	8880	23
248	20241216	150700	411550740	8880	8880	8880	8880	0
249	20241216	150600	411550740	8880	8880	8880	8880	9
250	20241216	150500	411470820	8880	8880	8880	8880	20
251	20241216	150400	411293220	8880	8880	8880	8880	0
252	20241216	150300	411293220	8880	8880	8880	8880	6
253	20241216	150200	411239940	8890	8890	8890	8890	80
254	20241216	150100	410528740	8880	8880	8880	8880	0
255	20241216	150000	410528740	8880	8880	8890	8880	54
256	20241216	145900	410048920	8880	8880	8880	8880	0
257	20241216	145800	410048920	8880	8880	8880	8880	0
258	20241216	145700	410048920	8880	8880	8880	8880	96
259	20241216	145600	409196440	8890	8890	8900	8890	4
260	20241216	145500	409160870	8880	8880	8880	8880	0
261	20241216	145400	409160870	8880	8880	8880	8880	9
262	20241216	145300	409080950	8880	8880	8880	8880	0
263	20241216	145200	409080950	8880	8880	8880	8880	0
264	20241216	145100	409080950	8880	8880	8880	8880	6
265	20241216	145000	409027670	8900	8900	8900	8900	0
266	20241216	144900	409027670	8900	8890	8900	8890	11
267	20241216	144800	408929780	8880	8880	8880	8880	9
268	20241216	144700	408849860	8880	8880	8880	8880	0
269	20241216	144600	408849860	8880	8900	8900	8880	1772
270	20241216	144500	393114480	8900	8890	8900	8880	1332
271	20241216	144400	381264330	8880	8880	8880	8880	0
272	20241216	144300	381264330	8880	8880	8880	8880	0
273	20241216	144200	381264330	8880	8880	8880	8880	10
274	20241216	144100	381175530	8880	8880	8880	8880	0
275	20241216	144000	381175530	8880	8880	8880	8880	0
276	20241216	143900	381175530	8880	8880	8880	8880	6
277	20241216	143800	381122250	8900	8900	8900	8900	0
278	20241216	143700	381122250	8900	8900	8900	8900	0
279	20241216	143600	381122250	8900	8890	8900	8880	1363
280	20241216	143500	369012360	8890	8890	8890	8890	0
281	20241216	143400	369012360	8890	8890	8890	8890	0
282	20241216	143300	369012360	8890	8890	8890	8890	6
283	20241216	143200	368959020	8890	8890	8890	8890	0
284	20241216	143100	368959020	8890	8890	8890	8890	0
285	20241216	143000	368959020	8890	8890	8890	8890	9
286	20241216	142900	368879010	8890	8890	8890	8890	0
287	20241216	142800	368879010	8890	8890	8890	8890	0
288	20241216	142700	368879010	8890	8890	8890	8890	6
289	20241216	142600	368825670	8890	8890	8890	8890	0
290	20241216	142500	368825670	8890	8890	8890	8890	0
291	20241216	142400	368825670	8890	8890	8890	8890	9
292	20241216	142300	368745660	8890	8890	8890	8890	0
293	20241216	142200	368745660	8890	8890	8890	8890	0
294	20241216	142100	368745660	8890	8890	8890	8890	6
295	20241216	142000	368692320	8890	8890	8890	8890	13
296	20241216	141900	368576750	8890	8890	8890	8890	0
297	20241216	141800	368576750	8890	8890	8890	8890	10
298	20241216	141700	368487850	8900	8900	8900	8900	12
299	20241216	141600	368381050	8900	8900	8900	8900	28
300	20241216	141500	368131850	8890	8890	8890	8890	6
301	20241216	141400	368078510	8890	8890	8890	8890	1
302	20241216	141300	368069620	8890	8890	8890	8890	0
303	20241216	141200	368069620	8890	8890	8890	8890	9
304	20241216	141100	367989610	8890	8890	8890	8890	0
305	20241216	141000	367989610	8890	8890	8890	8890	0
306	20241216	140900	367989610	8890	8890	8890	8890	7
307	20241216	140800	367927380	8890	8890	8890	8890	5
308	20241216	140700	367882930	8890	8890	8890	8890	0
309	20241216	140600	367882930	8890	8890	8890	8890	9
310	20241216	140500	367802920	8900	8900	8900	8900	1
311	20241216	140400	367794020	8890	8890	8890	8890	0
312	20241216	140300	367794020	8890	8890	8890	8890	7
313	20241216	140200	367731790	8890	8890	8890	8890	0
314	20241216	140100	367731790	8890	8890	8890	8890	600
315	20241216	140000	362397790	8890	8890	8890	8890	9
316	20241216	135900	362317780	8890	8890	8890	8890	0
317	20241216	135800	362317780	8890	8890	8890	8890	0
318	20241216	135700	362317780	8890	8890	8890	8890	7
319	20241216	135600	362255550	8890	8890	8890	8890	0
320	20241216	135500	362255550	8890	8890	8890	8890	0
321	20241216	135400	362255550	8890	8890	8890	8890	80
322	20241216	135300	361544350	8890	8890	8890	8890	25
323	20241216	135200	361322100	8890	8890	8890	8890	706
324	20241216	135100	355045760	8890	8890	8890	8890	8
325	20241216	135000	354974640	8900	8900	8900	8900	36
326	20241216	134900	354654240	8900	8900	8900	8900	0
327	20241216	134800	354654240	8900	8900	8900	8900	10
328	20241216	134700	354565240	8900	8900	8900	8900	0
329	20241216	134600	354565240	8900	8900	8900	8900	0
330	20241216	134500	354565240	8900	8900	8900	8900	9
331	20241216	134400	354485140	8900	8900	8900	8900	0
332	20241216	134300	354485140	8900	8900	8900	8900	0
333	20241216	134200	354485140	8900	8900	8900	8900	11
334	20241216	134100	354387240	8900	8900	8900	8900	57
335	20241216	134000	353879940	8900	8900	8900	8900	0
336	20241216	133900	353879940	8900	8900	8900	8900	9
337	20241216	133800	353799840	8900	8900	8900	8900	0
338	20241216	133700	353799840	8900	8900	8900	8900	31
339	20241216	133600	353523940	8900	8900	8900	8900	11
340	20241216	133500	353426040	8900	8900	8900	8900	0
341	20241216	133400	353426040	8900	8900	8900	8900	0
342	20241216	133300	353426040	8900	8900	8900	8900	9
343	20241216	133200	353345940	8900	8900	8900	8900	0
344	20241216	133100	353345940	8900	8900	8900	8900	0
345	20241216	133000	353345940	8900	8900	8900	8900	11
346	20241216	132900	353248040	8900	8900	8900	8900	0
347	20241216	132800	353248040	8900	8900	8900	8900	0
348	20241216	132700	353248040	8900	8900	8900	8900	9
349	20241216	132600	353167940	8900	8900	8900	8900	0
350	20241216	132500	353167940	8900	8900	8900	8900	0
351	20241216	132400	353167940	8900	8900	8900	8900	11
352	20241216	132300	353070040	8900	8900	8900	8900	0
353	20241216	132200	353070040	8900	8900	8900	8900	0
354	20241216	132100	353070040	8900	8900	8900	8900	10
355	20241216	132000	352981040	8900	8900	8900	8900	0
356	20241216	131900	352981040	8900	8900	8900	8900	100
357	20241216	131800	352091040	8900	8900	8900	8900	11
358	20241216	131700	351993140	8900	8900	8900	8900	0
359	20241216	131600	351993140	8900	8900	8900	8900	0
360	20241216	131500	351993140	8900	8900	8900	8900	10
361	20241216	131400	351904140	8900	8900	8900	8900	0
362	20241216	131300	351904140	8900	8900	8900	8900	2
363	20241216	131200	351886340	8900	8900	8900	8900	23
364	20241216	131100	351681640	8900	8900	8900	8900	0
365	20241216	131000	351681640	8900	8900	8900	8900	30
366	20241216	130900	351414640	8900	8900	8900	8900	15
367	20241216	130800	351281140	8900	8900	8900	8900	2
368	20241216	130700	351263340	8900	8900	8900	8900	0
369	20241216	130600	351263340	8900	8900	8900	8900	11
370	20241216	130500	351165440	8900	8900	8900	8900	0
371	20241216	130400	351165440	8900	8900	8900	8900	0
372	20241216	130300	351165440	8900	8900	8900	8900	10
373	20241216	130200	351076440	8920	8920	8920	8920	0
374	20241216	130100	351076440	8920	8900	8920	8900	2
375	20241216	130000	351058620	8890	8890	8890	8890	11
376	20241216	125900	350960830	8890	8890	8890	8890	0
377	20241216	125800	350960830	8890	8890	8890	8890	0
378	20241216	125700	350960830	8890	8890	8890	8890	10
379	20241216	125600	350871930	8890	8890	8890	8890	0
380	20241216	125500	350871930	8890	8890	8890	8890	0
381	20241216	125400	350871930	8890	8910	8910	8890	3849
382	20241216	125300	316623980	8910	8910	8910	8910	0
383	20241216	125200	316623980	8910	8910	8910	8910	0
384	20241216	125100	316623980	8910	8910	8910	8910	10
385	20241216	125000	316534880	8910	8910	8910	8910	0
386	20241216	124900	316534880	8910	8910	8910	8910	0
387	20241216	124800	316534880	8910	8910	8910	8910	11
388	20241216	124700	316436870	8910	8910	8910	8910	0
389	20241216	124600	316436870	8910	8910	8910	8910	0
390	20241216	124500	316436870	8910	8910	8910	8910	10
391	20241216	124400	316347770	8910	8910	8910	8910	0
392	20241216	124300	316347770	8910	8910	8910	8910	0
393	20241216	124200	316347770	8910	8910	8910	8910	11
394	20241216	124100	316249760	8910	8910	8910	8910	0
395	20241216	124000	316249760	8910	8910	8910	8910	0
396	20241216	123900	316249760	8910	8910	8910	8910	11
397	20241216	123800	316151750	8910	8910	8910	8910	0
398	20241216	123700	316151750	8910	8910	8910	8910	0
399	20241216	123600	316151750	8910	8910	8910	8910	12
400	20241216	123500	316044830	8910	8910	8910	8910	0
401	20241216	123400	316044830	8910	8910	8910	8910	0
402	20241216	123300	316044830	8910	8910	8910	8910	11
403	20241216	123200	315946820	8910	8910	8910	8910	12
404	20241216	123100	315839900	8910	8910	8910	8910	0
405	20241216	123000	315839900	8910	8910	8910	8910	12
406	20241216	122900	315732980	8910	8910	8910	8910	0
407	20241216	122800	315732980	8910	8910	8910	8910	0
408	20241216	122700	315732980	8910	8910	8910	8910	11
409	20241216	122600	315634970	8910	8910	8910	8910	0
410	20241216	122500	315634970	8910	8910	8910	8910	50
411	20241216	122400	315189470	8910	8910	8910	8910	12
412	20241216	122300	315082550	8930	8910	8930	8910	2
413	20241216	122200	315064710	8900	8900	8900	8900	0
414	20241216	122100	315064710	8900	8900	8900	8900	11
415	20241216	122000	314966810	8900	8900	8900	8900	100
416	20241216	121900	314076810	8900	8900	8900	8900	0
417	20241216	121800	314076810	8900	8900	8900	8900	12
418	20241216	121700	313970010	8900	8900	8900	8900	50
419	20241216	121600	313525010	8900	8900	8900	8900	0
420	20241216	121500	313525010	8900	8910	8910	8900	90
421	20241216	121400	312723120	8910	8910	8910	8910	0
422	20241216	121300	312723120	8910	8910	8910	8910	0
423	20241216	121200	312723120	8910	8910	8910	8910	12
424	20241216	121100	312616200	8910	8910	8910	8910	0
425	20241216	121000	312616200	8910	8910	8910	8910	0
426	20241216	120900	312616200	8910	8910	8910	8910	15
427	20241216	120800	312482550	8910	8910	8910	8910	0
428	20241216	120700	312482550	8910	8910	8910	8910	0
429	20241216	120600	312482550	8910	8910	8910	8910	148
430	20241216	120500	311163870	8910	8910	8910	8910	0
431	20241216	120400	311163870	8910	8910	8910	8910	0
432	20241216	120300	311163870	8910	8930	8930	8910	12
433	20241216	120200	311056890	8920	8920	8920	8920	1
434	20241216	120100	311047970	8920	8920	8920	8920	0
435	20241216	120000	311047970	8920	8920	8920	8920	32
436	20241216	115900	310762530	8920	8920	8920	8920	0
437	20241216	115800	310762530	8920	8920	8920	8920	0
438	20241216	115700	310762530	8920	8920	8920	8920	11
439	20241216	115600	310664410	8920	8920	8920	8920	0
440	20241216	115500	310664410	8920	8920	8920	8920	0
441	20241216	115400	310664410	8920	8920	8920	8920	12
442	20241216	115300	310557370	8920	8920	8920	8920	0
443	20241216	115200	310557370	8920	8920	8920	8920	0
444	20241216	115100	310557370	8920	8920	8920	8920	12
445	20241216	115000	310450330	8920	8920	8920	8920	0
446	20241216	114900	310450330	8920	8920	8920	8920	0
447	20241216	114800	310450330	8920	8920	8920	8920	12
448	20241216	114700	310343290	8920	8920	8920	8920	0
449	20241216	114600	310343290	8920	8920	8920	8920	0
450	20241216	114500	310343290	8920	8920	8920	8920	12
451	20241216	114400	310236250	8920	8920	8920	8920	0
452	20241216	114300	310236250	8920	8920	8920	8920	0
453	20241216	114200	310236250	8920	8920	8920	8920	12
454	20241216	114100	310129210	8920	8920	8920	8920	0
455	20241216	114000	310129210	8920	8920	8920	8920	0
456	20241216	113900	310129210	8920	8920	8920	8920	12
457	20241216	113800	310022170	8920	8920	8920	8920	0
458	20241216	113700	310022170	8920	8920	8920	8920	1
459	20241216	113600	310013250	8920	8920	8920	8920	12
460	20241216	113500	309906210	8920	8920	8920	8920	0
461	20241216	113400	309906210	8920	8920	8920	8920	0
462	20241216	113300	309906210	8920	8920	8920	8920	12
463	20241216	113200	309799170	8920	8920	8920	8920	0
464	20241216	113100	309799170	8920	8920	8920	8920	0
465	20241216	113000	309799170	8920	8910	8920	8910	127
466	20241216	112900	308666450	8910	8910	8910	8910	4
467	20241216	112800	308630810	8910	8910	8910	8910	0
468	20241216	112700	308630810	8910	8910	8910	8910	12
469	20241216	112600	308523890	8910	8910	8910	8910	100
470	20241216	112500	307632890	8910	8910	8910	8910	0
471	20241216	112400	307632890	8910	8910	8910	8910	12
472	20241216	112300	307525970	8910	8910	8910	8910	0
473	20241216	112200	307525970	8910	8910	8910	8910	0
474	20241216	112100	307525970	8910	8910	8910	8910	12
475	20241216	112000	307419050	8910	8910	8910	8910	0
476	20241216	111900	307419050	8910	8910	8910	8910	0
477	20241216	111800	307419050	8910	8910	8910	8910	12
478	20241216	111700	307312130	8920	8920	8920	8920	0
479	20241216	111600	307312130	8920	8920	8920	8920	1
480	20241216	111500	307303210	8910	8910	8910	8910	12
481	20241216	111400	307196290	8910	8910	8910	8910	0
482	20241216	111300	307196290	8910	8910	8910	8910	0
483	20241216	111200	307196290	8910	8910	8910	8910	12
484	20241216	111100	307089370	8910	8910	8910	8910	0
485	20241216	111000	307089370	8910	8910	8910	8910	0
486	20241216	110900	307089370	8910	8910	8910	8910	62
487	20241216	110800	306536950	8910	8910	8910	8910	0
488	20241216	110700	306536950	8910	8910	8910	8910	0
489	20241216	110600	306536950	8910	8910	8910	8910	12
490	20241216	110500	306430030	8910	8910	8910	8910	0
491	20241216	110400	306430030	8910	8910	8910	8910	553
492	20241216	110300	301502800	8900	8900	8900	8900	13
493	20241216	110200	301387100	8900	8900	8900	8900	0
494	20241216	110100	301387100	8900	8910	8910	8900	62
495	20241216	110000	300835200	8900	8900	8900	8900	13
496	20241216	105900	300719500	8900	8900	8900	8900	0
497	20241216	105800	300719500	8900	8900	8900	8900	0
498	20241216	105700	300719500	8900	8900	8900	8900	13
499	20241216	105600	300603800	8900	8900	8900	8900	0
500	20241216	105500	300603800	8900	8900	8900	8900	13
501	20241216	105400	300488100	8900	8900	8900	8900	13
502	20241216	105300	300372400	8900	8900	8900	8900	0
503	20241216	105200	300372400	8900	8900	8900	8900	0
504	20241216	105100	300372400	8900	8900	8900	8900	13
505	20241216	105000	300256700	8910	8910	8910	8910	1
506	20241216	104900	300247790	8900	8900	8900	8900	0
507	20241216	104800	300247790	8900	8900	8900	8900	13
508	20241216	104700	300132090	8900	8900	8900	8900	2
509	20241216	104600	300114290	8900	8900	8900	8900	0
510	20241216	104500	300114290	8900	8900	8900	8900	13
511	20241216	104400	299998590	8900	8900	8900	8900	20
512	20241216	104300	299820590	8900	8900	8900	8900	0
513	20241216	104200	299820590	8900	8900	8900	8900	13
514	20241216	104100	299704890	8900	8900	8900	8900	0
515	20241216	104000	299704890	8900	8900	8900	8900	76
516	20241216	103900	299028490	8900	8900	8900	8900	113
517	20241216	103800	298022790	8900	8900	8900	8900	0
518	20241216	103700	298022790	8900	8900	8900	8900	0
519	20241216	103600	298022790	8900	8910	8920	8900	2321
520	20241216	103500	277350570	8910	8910	8910	8910	0
521	20241216	103400	277350570	8910	8910	8910	8910	0
522	20241216	103300	277350570	8910	8910	8910	8910	13
523	20241216	103200	277234740	8910	8910	8910	8910	0
524	20241216	103100	277234740	8910	8910	8910	8910	5
525	20241216	103000	277190190	8910	8920	8920	8910	16
526	20241216	102900	277047600	8910	8910	8920	8910	22
527	20241216	102800	276851480	8910	8910	8910	8910	91
528	20241216	102700	276040670	8910	8910	8910	8910	13
529	20241216	102600	275924840	8920	8920	8920	8920	1
530	20241216	102500	275915920	8920	8920	8920	8920	0
531	20241216	102400	275915920	8920	8910	8920	8910	14
532	20241216	102300	275791170	8910	8910	8910	8910	0
533	20241216	102200	275791170	8910	8910	8910	8910	0
534	20241216	102100	275791170	8910	8910	8910	8910	13
535	20241216	102000	275675340	8910	8910	8910	8910	0
536	20241216	101900	275675340	8910	8910	8910	8910	0
537	20241216	101800	275675340	8910	8910	8910	8910	13
538	20241216	101700	275559510	8930	8920	8930	8920	2
539	20241216	101600	275541660	8910	8910	8910	8910	10
540	20241216	101500	275452560	8910	8910	8910	8910	13
541	20241216	101400	275336730	8930	8930	8930	8920	3
542	20241216	101300	275309950	8920	8920	8920	8920	2
543	20241216	101200	275292110	8930	8930	8930	8920	17
544	20241216	101100	275140440	8930	8930	8930	8930	1
545	20241216	101000	275131510	8930	8920	8930	8920	11
546	20241216	100900	275033290	8930	8910	8930	8910	19
547	20241216	100800	274863910	8930	8920	8930	8920	2
548	20241216	100700	274846060	8930	8930	8930	8920	7
549	20241216	100600	274783580	8920	8910	8930	8910	20
550	20241216	100500	274605280	8930	8920	8930	8920	2
551	20241216	100400	274587430	8910	8920	8930	8910	80
552	20241216	100300	273874600	8930	8930	8930	8910	18
553	20241216	100200	273714130	8930	8930	8930	8930	8
554	20241216	100100	273642690	8930	8920	8930	8920	3
555	20241216	100000	273615920	8920	8910	8920	8910	17
556	20241216	095900	273464410	8910	8910	8910	8910	0
557	20241216	095800	273464410	8910	8910	8910	8910	0
558	20241216	095700	273464410	8910	8910	8910	8910	13
559	20241216	095600	273348580	8930	8910	8930	8910	154
560	20241216	095500	271976420	8900	8900	8900	8900	150
561	20241216	095400	270641420	8900	8900	8900	8900	13
562	20241216	095300	270525720	8910	8920	8920	8910	2
563	20241216	095200	270507890	8930	8910	8930	8910	101
564	20241216	095100	269607960	8930	8920	8930	8900	208
565	20241216	095000	267754700	8930	8940	8940	8930	5
566	20241216	094900	267710040	8910	8910	8930	8890	3459
567	20241216	094800	236938470	8960	8910	8960	8900	18
568	20241216	094700	236778020	8950	8950	8950	8920	20
569	20241216	094600	236599110	8920	8940	8950	8920	20
570	20241216	094500	236420460	8910	8910	8910	8900	166
571	20241216	094400	234943010	8940	8910	8950	8910	12
572	20241216	094300	234835830	8910	8920	8920	8910	2093
573	20241216	094200	216177230	8930	8940	8940	8930	1255
574	20241216	094100	204965440	8940	8940	8940	8940	0
575	20241216	094000	204965440	8940	8940	8940	8940	0
576	20241216	093900	204965440	8940	8950	8950	8940	13
577	20241216	093800	204849210	8950	8940	8950	8930	1141
578	20241216	093700	194646790	8910	8890	8910	8890	1208
579	20241216	093600	183890770	8890	8880	8890	8880	14
580	20241216	093500	183766440	8880	8880	8880	8880	0
581	20241216	093400	183766440	8880	8880	8880	8880	0
582	20241216	093300	183766440	8880	8880	8880	8880	13
583	20241216	093200	183651000	8910	8890	8910	8870	146
584	20241216	093100	182354990	8880	8880	8880	8880	29
585	20241216	093000	182097470	8880	8880	8880	8880	13
586	20241216	092900	181982030	8880	8880	8880	8880	1
587	20241216	092800	181973150	8890	8890	8890	8890	1
588	20241216	092700	181964260	8880	8890	8890	8880	14
589	20241216	092600	181839930	8880	8880	8880	8880	86
590	20241216	092500	181076250	8880	8880	8880	8880	2
591	20241216	092400	181058490	8880	8880	8880	8870	18
592	20241216	092300	180898780	8870	8870	8870	8870	108
593	20241216	092200	179940820	8870	8870	8870	8870	0
594	20241216	092100	179940820	8870	8870	8870	8870	49
595	20241216	092000	179506190	8870	8870	8870	8870	0
596	20241216	091900	179506190	8870	8870	8870	8870	0
597	20241216	091800	179506190	8870	8890	8900	8870	44
598	20241216	091700	179115270	8910	8880	8940	8880	332
599	20241216	091600	176159480	8880	8880	8880	8880	11
600	20241216	091500	176061800	8880	8860	8880	8850	1164
601	20241216	091400	165748820	8850	8850	8850	8850	0
602	20241216	091300	165748820	8850	8850	8850	8840	5126
603	20241216	091200	120384230	8850	8860	8860	8850	463
604	20241216	091100	116282180	8860	8880	8880	8810	528
605	20241216	091000	111628600	8880	8890	8890	8880	20
606	20241216	090900	111450850	8890	8910	8910	8890	430
607	20241216	090800	107625630	8910	8930	8930	8910	302
608	20241216	090700	104933460	8930	8930	8930	8930	21
609	20241216	090600	104745930	8930	8950	8950	8920	678
610	20241216	090500	98695560	8950	8950	8950	8950	1
611	20241216	090400	98686610	8950	8950	8950	8950	5
612	20241216	090300	98641860	8960	8970	8970	8960	11
613	20241216	090200	98543250	8980	8990	8990	8980	7049
614	20241216	090100	35242730	8980	8980	8980	8980	60
615	20241216	090000	34703930	8980	9000	9000	8980	3856