KissMeData/170790/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	203200	428940590	8770	8770	8770	8770	1251
3	20241216	203100	428940590	8770	8770	8770	8770	0
4	20241216	203000	428940590	8770	8770	8770	8770	0
5	20241216	202900	428940590	8770	8770	8770	8770	0
6	20241216	202800	428940590	8770	8770	8770	8770	0
7	20241216	202700	428940590	8770	8770	8770	8770	0
8	20241216	202600	428940590	8770	8770	8770	8770	0
9	20241216	202500	428940590	8770	8770	8770	8770	0
10	20241216	202400	428940590	8770	8770	8770	8770	0
11	20241216	202300	428940590	8770	8770	8770	8770	0
12	20241216	202200	428940590	8770	8770	8770	8770	0
13	20241216	202100	428940590	8770	8770	8770	8770	0
14	20241216	202000	428940590	8770	8770	8770	8770	0
15	20241216	201900	428940590	8770	8770	8770	8770	0
16	20241216	201800	428940590	8770	8770	8770	8770	0
17	20241216	201700	428940590	8770	8770	8770	8770	0
18	20241216	201600	428940590	8770	8770	8770	8770	0
19	20241216	201500	428940590	8770	8770	8770	8770	0
20	20241216	201400	428940590	8770	8770	8770	8770	0
21	20241216	201300	428940590	8770	8770	8770	8770	0
22	20241216	201200	428940590	8770	8770	8770	8770	0
23	20241216	201100	428940590	8770	8770	8770	8770	0
24	20241216	201000	428940590	8770	8770	8770	8770	0
25	20241216	200900	428940590	8770	8770	8770	8770	0
26	20241216	200800	428940590	8770	8770	8770	8770	0
27	20241216	200700	428940590	8770	8770	8770	8770	0
28	20241216	200600	428940590	8770	8770	8770	8770	0
29	20241216	200500	428940590	8770	8770	8770	8770	0
30	20241216	200400	428940590	8770	8770	8770	8770	0
31	20241216	200300	428940590	8770	8770	8770	8770	0
32	20241216	200200	428940590	8770	8770	8770	8770	1251
33	20241216	200100	428940590	8770	8770	8770	8770	0
34	20241216	200000	428940590	8770	8770	8770	8770	0
35	20241216	195900	428940590	8770	8770	8770	8770	0
36	20241216	195800	428940590	8770	8770	8770	8770	0
37	20241216	195700	428940590	8770	8770	8770	8770	0
38	20241216	195600	428940590	8770	8770	8770	8770	0
39	20241216	195500	428940590	8770	8770	8770	8770	0
40	20241216	195400	428940590	8770	8770	8770	8770	0
41	20241216	195300	428940590	8770	8770	8770	8770	0
42	20241216	195200	428940590	8770	8770	8770	8770	0
43	20241216	195100	428940590	8770	8770	8770	8770	0
44	20241216	195000	428940590	8770	8770	8770	8770	0
45	20241216	194900	428940590	8770	8770	8770	8770	0
46	20241216	194800	428940590	8770	8770	8770	8770	0
47	20241216	194700	428940590	8770	8770	8770	8770	0
48	20241216	194600	428940590	8770	8770	8770	8770	0
49	20241216	194500	428940590	8770	8770	8770	8770	0
50	20241216	194400	428940590	8770	8770	8770	8770	0
51	20241216	194300	428940590	8770	8770	8770	8770	0
52	20241216	194200	428940590	8770	8770	8770	8770	0
53	20241216	194100	428940590	8770	8770	8770	8770	0
54	20241216	194000	428940590	8770	8770	8770	8770	0
55	20241216	193900	428940590	8770	8770	8770	8770	0
56	20241216	193800	428940590	8770	8770	8770	8770	0
57	20241216	193700	428940590	8770	8770	8770	8770	0
58	20241216	193600	428940590	8770	8770	8770	8770	0
59	20241216	193500	428940590	8770	8770	8770	8770	0
60	20241216	193400	428940590	8770	8770	8770	8770	0
61	20241216	193300	428940590	8770	8770	8770	8770	0
62	20241216	193200	428940590	8770	8770	8770	8770	1251
63	20241216	193100	428940590	8770	8770	8770	8770	0
64	20241216	193000	428940590	8770	8770	8770	8770	0
65	20241216	192900	428940590	8770	8770	8770	8770	0
66	20241216	192800	428940590	8770	8770	8770	8770	0
67	20241216	192700	428940590	8770	8770	8770	8770	0
68	20241216	192600	428940590	8770	8770	8770	8770	0
69	20241216	192500	428940590	8770	8770	8770	8770	0
70	20241216	192400	428940590	8770	8770	8770	8770	0
71	20241216	192300	428940590	8770	8770	8770	8770	0
72	20241216	192200	428940590	8770	8770	8770	8770	0
73	20241216	192100	428940590	8770	8770	8770	8770	0
74	20241216	192000	428940590	8770	8770	8770	8770	0
75	20241216	191900	428940590	8770	8770	8770	8770	0
76	20241216	191800	428940590	8770	8770	8770	8770	0
77	20241216	191700	428940590	8770	8770	8770	8770	0
78	20241216	191600	428940590	8770	8770	8770	8770	0
79	20241216	191500	428940590	8770	8770	8770	8770	0
80	20241216	191400	428940590	8770	8770	8770	8770	0
81	20241216	191300	428940590	8770	8770	8770	8770	0
82	20241216	191200	428940590	8770	8770	8770	8770	0
83	20241216	191100	428940590	8770	8770	8770	8770	0
84	20241216	191000	428940590	8770	8770	8770	8770	0
85	20241216	190900	428940590	8770	8770	8770	8770	0
86	20241216	190800	428940590	8770	8770	8770	8770	0
87	20241216	190700	428940590	8770	8770	8770	8770	0
88	20241216	190600	428940590	8770	8770	8770	8770	0
89	20241216	190500	428940590	8770	8770	8770	8770	0
90	20241216	190400	428940590	8770	8770	8770	8770	0
91	20241216	190300	428940590	8770	8770	8770	8770	0
92	20241216	190200	428940590	8770	8770	8770	8770	1251
93	20241216	190100	428940590	8770	8770	8770	8770	0
94	20241216	190000	428940590	8770	8770	8770	8770	0
95	20241216	185900	428940590	8770	8770	8770	8770	0
96	20241216	185800	428940590	8770	8770	8770	8770	0
97	20241216	185700	428940590	8770	8770	8770	8770	0
98	20241216	185600	428940590	8770	8770	8770	8770	0
99	20241216	185500	428940590	8770	8770	8770	8770	0
100	20241216	185400	428940590	8770	8770	8770	8770	0
101	20241216	185300	428940590	8770	8770	8770	8770	0
102	20241216	185200	428940590	8770	8770	8770	8770	0
103	20241216	185100	428940590	8770	8770	8770	8770	0
104	20241216	185000	428940590	8770	8770	8770	8770	0
105	20241216	184900	428940590	8770	8770	8770	8770	0
106	20241216	184800	428940590	8770	8770	8770	8770	0
107	20241216	184700	428940590	8770	8770	8770	8770	0
108	20241216	184600	428940590	8770	8770	8770	8770	0
109	20241216	184500	428940590	8770	8770	8770	8770	0
110	20241216	184400	428940590	8770	8770	8770	8770	0
111	20241216	184300	428940590	8770	8770	8770	8770	0
112	20241216	184200	428940590	8770	8770	8770	8770	0
113	20241216	184100	428940590	8770	8770	8770	8770	0
114	20241216	184000	428940590	8770	8770	8770	8770	0
115	20241216	183900	428940590	8770	8770	8770	8770	0
116	20241216	183800	428940590	8770	8770	8770	8770	0
117	20241216	183700	428940590	8770	8770	8770	8770	0
118	20241216	183600	428940590	8770	8770	8770	8770	0
119	20241216	183500	428940590	8770	8770	8770	8770	0
120	20241216	183400	428940590	8770	8770	8770	8770	0
121	20241216	183300	428940590	8770	8770	8770	8770	0
122	20241216	183200	428940590	8770	8770	8770	8770	1251
123	20241216	183100	428940590	8770	8770	8770	8770	0
124	20241216	183000	428940590	8770	8770	8770	8770	0
125	20241216	182900	428940590	8770	8770	8770	8770	0
126	20241216	182800	428940590	8770	8770	8770	8770	0
127	20241216	182700	428940590	8770	8770	8770	8770	0
128	20241216	182600	428940590	8770	8770	8770	8770	0
129	20241216	182500	428940590	8770	8770	8770	8770	0
130	20241216	182400	428940590	8770	8770	8770	8770	0
131	20241216	182300	428940590	8770	8770	8770	8770	0
132	20241216	182200	428940590	8770	8770	8770	8770	0
133	20241216	182100	428940590	8770	8770	8770	8770	0
134	20241216	182000	428940590	8770	8770	8770	8770	0
135	20241216	181900	428940590	8770	8770	8770	8770	0
136	20241216	181800	428940590	8770	8770	8770	8770	0
137	20241216	181700	428940590	8770	8770	8770	8770	0
138	20241216	181600	428940590	8770	8770	8770	8770	0
139	20241216	181500	428940590	8770	8770	8770	8770	0
140	20241216	181400	428940590	8770	8770	8770	8770	0
141	20241216	181300	428940590	8770	8770	8770	8770	0
142	20241216	181200	428940590	8770	8770	8770	8770	0
143	20241216	181100	428940590	8770	8770	8770	8770	0
144	20241216	181000	428940590	8770	8770	8770	8770	0
145	20241216	180900	428940590	8770	8770	8770	8770	0
146	20241216	180800	428940590	8770	8770	8770	8770	0
147	20241216	180700	428940590	8770	8770	8770	8770	0
148	20241216	180600	428940590	8770	8770	8770	8770	0
149	20241216	180500	428940590	8770	8770	8770	8770	0
150	20241216	180400	428940590	8770	8770	8770	8770	0
151	20241216	180300	428940590	8770	8770	8770	8770	0
152	20241216	180200	428940590	8770	8770	8770	8770	1251
153	20241216	180100	428940590	8770	8770	8770	8770	0
154	20241216	180000	428940590	8770	8770	8770	8770	0
155	20241216	175900	428940590	8770	8770	8770	8770	0
156	20241216	175800	428940590	8770	8770	8770	8770	0
157	20241216	175700	428940590	8770	8770	8770	8770	0
158	20241216	175600	428940590	8770	8770	8770	8770	0
159	20241216	175500	428940590	8770	8770	8770	8770	0
160	20241216	175400	428940590	8770	8770	8770	8770	0
161	20241216	175300	428940590	8770	8770	8770	8770	0
162	20241216	175200	428940590	8770	8770	8770	8770	0
163	20241216	175100	428940590	8770	8770	8770	8770	0
164	20241216	175000	428940590	8770	8770	8770	8770	0
165	20241216	174900	428940590	8770	8770	8770	8770	0
166	20241216	174800	428940590	8770	8770	8770	8770	0
167	20241216	174700	428940590	8770	8770	8770	8770	0
168	20241216	174600	428940590	8770	8770	8770	8770	0
169	20241216	174500	428940590	8770	8770	8770	8770	0
170	20241216	174400	428940590	8770	8770	8770	8770	0
171	20241216	174300	428940590	8770	8770	8770	8770	0
172	20241216	174200	428940590	8770	8770	8770	8770	0
173	20241216	174100	428940590	8770	8770	8770	8770	0
174	20241216	174000	428940590	8770	8770	8770	8770	0
175	20241216	173900	428940590	8770	8770	8770	8770	0
176	20241216	173800	428940590	8770	8770	8770	8770	0
177	20241216	173700	428940590	8770	8770	8770	8770	0
178	20241216	173600	428940590	8770	8770	8770	8770	0
179	20241216	173500	428940590	8770	8770	8770	8770	0
180	20241216	173400	428940590	8770	8770	8770	8770	0
181	20241216	173300	428940590	8770	8770	8770	8770	0
182	20241216	173200	428940590	8770	8770	8770	8770	1251
183	20241216	173100	428940590	8770	8770	8770	8770	0
184	20241216	173000	428940590	8770	8770	8770	8770	0
185	20241216	172900	428940590	8770	8770	8770	8770	0
186	20241216	172800	428940590	8770	8770	8770	8770	0
187	20241216	172700	428940590	8770	8770	8770	8770	0
188	20241216	172600	428940590	8770	8770	8770	8770	0
189	20241216	172500	428940590	8770	8770	8770	8770	0
190	20241216	172400	428940590	8770	8770	8770	8770	0
191	20241216	172300	428940590	8770	8770	8770	8770	0
192	20241216	172200	428940590	8770	8770	8770	8770	0
193	20241216	172100	428940590	8770	8770	8770	8770	0
194	20241216	172000	428940590	8770	8770	8770	8770	0
195	20241216	171900	428940590	8770	8770	8770	8770	0
196	20241216	171800	428940590	8770	8770	8770	8770	0
197	20241216	171700	428940590	8770	8770	8770	8770	0
198	20241216	171600	428940590	8770	8770	8770	8770	0
199	20241216	171500	428940590	8770	8770	8770	8770	0
200	20241216	171400	428940590	8770	8770	8770	8770	0
201	20241216	171300	428940590	8770	8770	8770	8770	0
202	20241216	171200	428940590	8770	8770	8770	8770	0
203	20241216	171100	428940590	8770	8770	8770	8770	0
204	20241216	171000	428940590	8770	8770	8770	8770	0
205	20241216	170900	428940590	8770	8770	8770	8770	0
206	20241216	170800	428940590	8770	8770	8770	8770	0
207	20241216	170700	428940590	8770	8770	8770	8770	0
208	20241216	170600	428940590	8770	8770	8770	8770	0
209	20241216	170500	428940590	8770	8770	8770	8770	0
210	20241216	170400	428940590	8770	8770	8770	8770	0
211	20241216	170300	428940590	8770	8770	8770	8770	0
212	20241216	170200	428940590	8770	8770	8770	8770	1251
213	20241216	170100	428940590	8770	8770	8770	8770	0
214	20241216	170000	428940590	8770	8770	8770	8770	0
215	20241216	165900	428940590	8770	8770	8770	8770	0
216	20241216	165800	428940590	8770	8770	8770	8770	0
217	20241216	165700	428940590	8770	8770	8770	8770	0
218	20241216	165600	428940590	8770	8770	8770	8770	0
219	20241216	165500	428940590	8770	8770	8770	8770	0
220	20241216	165400	428940590	8770	8770	8770	8770	0
221	20241216	165300	428940590	8770	8770	8770	8770	0
222	20241216	165200	428940590	8770	8770	8770	8770	0
223	20241216	165100	428940590	8770	8770	8770	8770	0
224	20241216	165000	428940590	8770	8770	8770	8770	0
225	20241216	164900	428940590	8770	8770	8770	8770	0
226	20241216	164800	428940590	8770	8770	8770	8770	0
227	20241216	164700	428940590	8770	8770	8770	8770	0
228	20241216	164600	428940590	8770	8770	8770	8770	0
229	20241216	164500	428940590	8770	8770	8770	8770	0
230	20241216	164400	428940590	8770	8770	8770	8770	0
231	20241216	164300	428940590	8770	8770	8770	8770	0
232	20241216	164200	428940590	8770	8770	8770	8770	0
233	20241216	164100	428940590	8770	8770	8770	8770	0
234	20241216	164000	428940590	8770	8770	8770	8770	0
235	20241216	163900	428940590	8770	8770	8770	8770	0
236	20241216	163800	428940590	8770	8770	8770	8770	0
237	20241216	163700	428940590	8770	8770	8770	8770	0
238	20241216	163600	428940590	8770	8770	8770	8770	0
239	20241216	163500	428940590	8770	8770	8770	8770	0
240	20241216	163400	428940590	8770	8770	8770	8770	0
241	20241216	163300	428940590	8770	8770	8770	8770	0
242	20241216	163200	428940590	8770	8770	8770	8770	1251
243	20241216	163100	428940590	8770	8770	8770	8770	0
244	20241216	163000	428940590	8770	8770	8770	8770	0
245	20241216	162900	428940590	8770	8770	8770	8770	0
246	20241216	162800	428940590	8770	8770	8770	8770	0
247	20241216	162700	428940590	8770	8770	8770	8770	0
248	20241216	162600	428940590	8770	8770	8770	8770	0
249	20241216	162500	428940590	8770	8770	8770	8770	0
250	20241216	162400	428940590	8770	8770	8770	8770	0
251	20241216	162300	428940590	8770	8770	8770	8770	0
252	20241216	162200	428940590	8770	8770	8770	8770	0
253	20241216	162100	428940590	8770	8770	8770	8770	0
254	20241216	162000	428940590	8770	8770	8770	8770	0
255	20241216	161900	428940590	8770	8770	8770	8770	0
256	20241216	161800	428940590	8770	8770	8770	8770	0
257	20241216	161700	428940590	8770	8770	8770	8770	0
258	20241216	161600	428940590	8770	8770	8770	8770	0
259	20241216	161500	428940590	8770	8770	8770	8770	0
260	20241216	161400	428940590	8770	8770	8770	8770	0
261	20241216	161300	428940590	8770	8770	8770	8770	0
262	20241216	161200	428940590	8770	8770	8770	8770	0
263	20241216	161100	428940590	8770	8770	8770	8770	0
264	20241216	161000	428940590	8770	8770	8770	8770	0
265	20241216	160900	428940590	8770	8770	8770	8770	0
266	20241216	160800	428940590	8770	8770	8770	8770	0
267	20241216	160700	428940590	8770	8770	8770	8770	0
268	20241216	160600	428940590	8770	8770	8770	8770	0
269	20241216	160500	428940590	8770	8770	8770	8770	0
270	20241216	160400	428940590	8770	8770	8770	8770	0
271	20241216	160300	428940590	8770	8770	8770	8770	0
272	20241216	160200	428940590	8770	8770	8770	8770	1251
273	20241216	160100	428940590	8770	8770	8770	8770	0
274	20241216	160000	428940590	8770	8770	8770	8770	0
275	20241216	155900	428940590	8770	8770	8770	8770	0
276	20241216	155800	428940590	8770	8770	8770	8770	0
277	20241216	155700	428940590	8770	8770	8770	8770	0
278	20241216	155600	428940590	8770	8770	8770	8770	0
279	20241216	155500	428940590	8770	8770	8770	8770	0
280	20241216	155400	428940590	8770	8770	8770	8770	0
281	20241216	155300	428940590	8770	8770	8770	8770	0
282	20241216	155200	428940590	8770	8770	8770	8770	0
283	20241216	155100	428940590	8770	8770	8770	8770	0
284	20241216	155000	428940590	8770	8770	8770	8770	0
285	20241216	154900	428940590	8770	8770	8770	8770	0
286	20241216	154800	428940590	8770	8770	8770	8770	0
287	20241216	154700	428940590	8770	8770	8770	8770	0
288	20241216	154600	428940590	8770	8770	8770	8770	0
289	20241216	154500	428940590	8770	8770	8770	8770	0
290	20241216	154400	428940590	8770	8770	8770	8770	0
291	20241216	154300	428940590	8770	8770	8770	8770	0
292	20241216	154200	428940590	8770	8770	8770	8770	0
293	20241216	154100	428940590	8770	8770	8770	8770	0
294	20241216	154000	428940590	8770	8770	8770	8770	0
295	20241216	153900	428940590	8770	8770	8770	8770	0
296	20241216	153800	428940590	8770	8770	8770	8770	0
297	20241216	153700	428940590	8770	8770	8770	8770	0
298	20241216	153600	428940590	8770	8770	8770	8770	0
299	20241216	153500	428940590	8770	8770	8770	8770	0
300	20241216	153400	428940590	8770	8770	8770	8770	0
301	20241216	153300	428940590	8770	8770	8770	8770	0
302	20241216	153200	428940590	8770	8770	8770	8770	1251
303	20241216	153100	428940590	8770	8770	8770	8770	0
304	20241216	153000	428940590	8770	8770	8770	8770	1251
305	20241216	152900	417969320	8750	8750	8750	8750	0
306	20241216	152800	417969320	8750	8750	8750	8750	0
307	20241216	152700	417969320	8750	8750	8750	8750	0
308	20241216	152600	417969320	8750	8750	8750	8750	0
309	20241216	152500	417969320	8750	8750	8750	8750	0
310	20241216	152400	417969320	8750	8750	8750	8750	0
311	20241216	152300	417969320	8750	8750	8750	8750	0
312	20241216	152200	417969320	8750	8750	8750	8750	0
313	20241216	152100	417969320	8750	8750	8750	8750	0
314	20241216	152000	417969320	8750	8750	8750	8750	0
315	20241216	151900	417969320	8750	8750	8750	8750	0
316	20241216	151800	417969320	8750	8750	8750	8750	3
317	20241216	151700	417943070	8770	8770	8770	8770	0
318	20241216	151600	417943070	8770	8770	8770	8770	110
319	20241216	151500	416978370	8770	8770	8770	8770	0
320	20241216	151400	416978370	8770	8770	8770	8770	0
321	20241216	151300	416978370	8770	8770	8770	8770	0
322	20241216	151200	416978370	8770	8770	8770	8770	0
323	20241216	151100	416978370	8770	8770	8770	8770	0
324	20241216	151000	416978370	8770	8770	8770	8770	1
325	20241216	150900	416969600	8770	8770	8770	8770	0
326	20241216	150800	416969600	8770	8770	8770	8770	0
327	20241216	150700	416969600	8770	8770	8770	8770	0
328	20241216	150600	416969600	8770	8770	8770	8770	0
329	20241216	150500	416969600	8770	8770	8770	8770	12
330	20241216	150400	416864360	8760	8760	8760	8760	0
331	20241216	150300	416864360	8760	8760	8760	8760	0
332	20241216	150200	416864360	8760	8760	8760	8760	0
333	20241216	150100	416864360	8760	8760	8760	8760	0
334	20241216	150000	416864360	8760	8760	8760	8760	0
335	20241216	145900	416864360	8760	8770	8770	8760	104
336	20241216	145800	415952300	8770	8770	8770	8770	0
337	20241216	145700	415952300	8770	8770	8770	8770	15
338	20241216	145600	415820750	8770	8770	8770	8770	5
339	20241216	145500	415776900	8780	8780	8780	8780	0
340	20241216	145400	415776900	8780	8780	8780	8780	5
341	20241216	145300	415733000	8780	8780	8780	8780	0
342	20241216	145200	415733000	8780	8780	8780	8780	0
343	20241216	145100	415733000	8780	8780	8780	8780	0
344	20241216	145000	415733000	8780	8780	8780	8780	13
345	20241216	144900	415618860	8820	8820	8820	8820	0
346	20241216	144800	415618860	8820	8820	8820	8820	4
347	20241216	144700	415583580	8780	8800	8800	8780	38
348	20241216	144600	415249520	8830	8830	8830	8830	0
349	20241216	144500	415249520	8830	8830	8830	8830	0
350	20241216	144400	415249520	8830	8830	8830	8830	10
351	20241216	144300	415161220	8820	8820	8820	8820	0
352	20241216	144200	415161220	8820	8820	8820	8820	0
353	20241216	144100	415161220	8820	8820	8820	8820	0
354	20241216	144000	415161220	8820	8820	8820	8820	0
355	20241216	143900	415161220	8820	8820	8820	8820	0
356	20241216	143800	415161220	8820	8820	8820	8820	0
357	20241216	143700	415161220	8820	8820	8820	8820	2
358	20241216	143600	415143580	8830	8830	8830	8830	0
359	20241216	143500	415143580	8830	8830	8830	8830	0
360	20241216	143400	415143580	8830	8830	8830	8830	0
361	20241216	143300	415143580	8830	8830	8830	8830	2
362	20241216	143200	415125920	8790	8790	8790	8790	0
363	20241216	143100	415125920	8790	8790	8790	8790	0
364	20241216	143000	415125920	8790	8790	8790	8790	0
365	20241216	142900	415125920	8790	8790	8790	8790	0
366	20241216	142800	415125920	8790	8790	8790	8790	0
367	20241216	142700	415125920	8790	8790	8790	8790	0
368	20241216	142600	415125920	8790	8790	8790	8790	0
369	20241216	142500	415125920	8790	8790	8790	8790	0
370	20241216	142400	415125920	8790	8790	8790	8790	0
371	20241216	142300	415125920	8790	8790	8790	8790	0
372	20241216	142200	415125920	8790	8790	8790	8790	0
373	20241216	142100	415125920	8790	8790	8790	8790	0
374	20241216	142000	415125920	8790	8790	8790	8790	0
375	20241216	141900	415125920	8790	8790	8790	8790	0
376	20241216	141800	415125920	8790	8790	8790	8790	0
377	20241216	141700	415125920	8790	8790	8790	8790	0
378	20241216	141600	415125920	8790	8790	8790	8790	0
379	20241216	141500	415125920	8790	8790	8790	8790	0
380	20241216	141400	415125920	8790	8790	8790	8790	0
381	20241216	141300	415125920	8790	8790	8790	8790	0
382	20241216	141200	415125920	8790	8790	8790	8790	0
383	20241216	141100	415125920	8790	8790	8790	8790	0
384	20241216	141000	415125920	8790	8790	8790	8790	0
385	20241216	140900	415125920	8790	8790	8790	8790	0
386	20241216	140800	415125920	8790	8790	8790	8790	0
387	20241216	140700	415125920	8790	8790	8790	8790	0
388	20241216	140600	415125920	8790	8790	8790	8790	0
389	20241216	140500	415125920	8790	8790	8790	8790	0
390	20241216	140400	415125920	8790	8790	8790	8790	0
391	20241216	140300	415125920	8790	8790	8790	8790	368
392	20241216	140200	411891200	8800	8800	8800	8800	0
393	20241216	140100	411891200	8800	8800	8800	8800	3
394	20241216	140000	411864800	8800	8800	8800	8800	0
395	20241216	135900	411864800	8800	8800	8800	8800	1
396	20241216	135800	411856000	8800	8800	8800	8800	1
397	20241216	135700	411847200	8840	8840	8840	8840	0
398	20241216	135600	411847200	8840	8840	8840	8840	0
399	20241216	135500	411847200	8840	8840	8840	8840	0
400	20241216	135400	411847200	8840	8840	8840	8840	0
401	20241216	135300	411847200	8840	8840	8840	8840	0
402	20241216	135200	411847200	8840	8840	8840	8840	30
403	20241216	135100	411582000	8850	8850	8850	8850	0
404	20241216	135000	411582000	8850	8850	8850	8850	0
405	20241216	134900	411582000	8850	8850	8850	8850	0
406	20241216	134800	411582000	8850	8850	8850	8850	0
407	20241216	134700	411582000	8850	8850	8850	8850	0
408	20241216	134600	411582000	8850	8850	8850	8850	0
409	20241216	134500	411582000	8850	8850	8850	8850	0
410	20241216	134400	411582000	8850	8850	8850	8850	0
411	20241216	134300	411582000	8850	8850	8850	8850	0
412	20241216	134200	411582000	8850	8850	8850	8850	0
413	20241216	134100	411582000	8850	8850	8850	8850	0
414	20241216	134000	411582000	8850	8850	8850	8850	0
415	20241216	133900	411582000	8850	8850	8850	8850	0
416	20241216	133800	411582000	8850	8850	8850	8850	0
417	20241216	133700	411582000	8850	8850	8850	8850	0
418	20241216	133600	411582000	8850	8840	8850	8840	58
419	20241216	133500	411068780	8850	8850	8850	8850	0
420	20241216	133400	411068780	8850	8850	8850	8850	0
421	20241216	133300	411068780	8850	8840	8850	8840	169
422	20241216	133200	409574120	8840	8840	8840	8840	0
423	20241216	133100	409574120	8840	8840	8840	8840	0
424	20241216	133000	409574120	8840	8840	8840	8840	0
425	20241216	132900	409574120	8840	8840	8840	8840	0
426	20241216	132800	409574120	8840	8840	8840	8840	2
427	20241216	132700	409556440	8840	8840	8840	8840	0
428	20241216	132600	409556440	8840	8840	8840	8840	1
429	20241216	132500	409547600	8860	8860	8860	8860	0
430	20241216	132400	409547600	8860	8860	8860	8860	0
431	20241216	132300	409547600	8860	8860	8860	8860	0
432	20241216	132200	409547600	8860	8860	8860	8860	0
433	20241216	132100	409547600	8860	8860	8860	8860	0
434	20241216	132000	409547600	8860	8860	8860	8860	0
435	20241216	131900	409547600	8860	8860	8860	8860	0
436	20241216	131800	409547600	8860	8860	8860	8860	0
437	20241216	131700	409547600	8860	8860	8860	8860	10
438	20241216	131600	409459000	8750	8750	8750	8750	0
439	20241216	131500	409459000	8750	8750	8750	8750	0
440	20241216	131400	409459000	8750	8750	8750	8750	0
441	20241216	131300	409459000	8750	8750	8750	8750	0
442	20241216	131200	409459000	8750	8810	8810	8750	59
443	20241216	131100	408940840	8810	8810	8810	8810	0
444	20241216	131000	408940840	8810	8810	8810	8810	0
445	20241216	130900	408940840	8810	8810	8810	8810	2
446	20241216	130800	408923220	8860	8860	8860	8860	0
447	20241216	130700	408923220	8860	8860	8860	8860	0
448	20241216	130600	408923220	8860	8860	8860	8860	0
449	20241216	130500	408923220	8860	8860	8860	8860	6
450	20241216	130400	408870060	8850	8850	8850	8850	0
451	20241216	130300	408870060	8850	8850	8850	8850	0
452	20241216	130200	408870060	8850	8810	8850	8810	7
453	20241216	130100	408808220	8810	8810	8810	8810	2
454	20241216	130000	408790600	8810	8810	8810	8810	3
455	20241216	125900	408764170	8810	8810	8810	8810	0
456	20241216	125800	408764170	8810	8810	8810	8810	5
457	20241216	125700	408720120	8810	8810	8810	8810	0
458	20241216	125600	408720120	8810	8820	8820	8810	20
459	20241216	125500	408543820	8830	8830	8830	8830	3
460	20241216	125400	408517330	8750	8750	8750	8750	1
461	20241216	125300	408508580	8740	8740	8740	8740	0
462	20241216	125200	408508580	8740	8770	8770	8740	80
463	20241216	125100	407807750	8840	8840	8840	8840	0
464	20241216	125000	407807750	8840	8840	8840	8840	0
465	20241216	124900	407807750	8840	8840	8840	8840	0
466	20241216	124800	407807750	8840	8840	8840	8840	0
467	20241216	124700	407807750	8840	8840	8840	8840	5
468	20241216	124600	407763550	8840	8840	8840	8840	0
469	20241216	124500	407763550	8840	8840	8840	8840	1
470	20241216	124400	407754710	8790	8800	8800	8790	17
471	20241216	124300	407605230	8800	8800	8800	8800	0
472	20241216	124200	407605230	8800	8800	8800	8800	0
473	20241216	124100	407605230	8800	8800	8800	8800	0
474	20241216	124000	407605230	8800	8800	8800	8800	0
475	20241216	123900	407605230	8800	8800	8800	8800	0
476	20241216	123800	407605230	8800	8800	8800	8800	0
477	20241216	123700	407605230	8800	8860	8860	8790	1111
478	20241216	123600	397796190	8900	8900	8900	8900	0
479	20241216	123500	397796190	8900	8900	8900	8900	10
480	20241216	123400	397707190	8900	8900	8900	8900	10
481	20241216	123300	397618190	8900	8900	8900	8900	0
482	20241216	123200	397618190	8900	8890	8900	8890	6
483	20241216	123100	397564840	8860	8860	8860	8860	0
484	20241216	123000	397564840	8860	8860	8860	8860	12
485	20241216	122900	397458520	8850	8900	8900	8850	13
486	20241216	122800	397343220	8910	8910	8910	8910	0
487	20241216	122700	397343220	8910	8910	8910	8910	0
488	20241216	122600	397343220	8910	8910	8910	8910	0
489	20241216	122500	397343220	8910	8910	8910	8910	0
490	20241216	122400	397343220	8910	8910	8910	8910	0
491	20241216	122300	397343220	8910	8910	8910	8910	0
492	20241216	122200	397343220	8910	8910	8910	8910	1
493	20241216	122100	397334310	8920	8890	8920	8890	9
494	20241216	122000	397254220	8840	8840	8840	8840	139
495	20241216	121900	396025460	8840	8840	8840	8840	0
496	20241216	121800	396025460	8840	8840	8840	8840	0
497	20241216	121700	396025460	8840	8860	8860	8840	5
498	20241216	121600	395981240	8860	8860	8860	8860	110
499	20241216	121500	395006640	8860	8860	8860	8860	0
500	20241216	121400	395006640	8860	8860	8860	8860	0
501	20241216	121300	395006640	8860	8860	8860	8860	0
502	20241216	121200	395006640	8860	8860	8860	8860	0
503	20241216	121100	395006640	8860	8860	8860	8860	0
504	20241216	121000	395006640	8860	8860	8860	8860	0
505	20241216	120900	395006640	8860	8860	8860	8860	0
506	20241216	120800	395006640	8860	8860	8860	8860	0
507	20241216	120700	395006640	8860	8860	8860	8860	2
508	20241216	120600	394988920	8940	8940	8940	8940	0
509	20241216	120500	394988920	8940	8940	8940	8940	0
510	20241216	120400	394988920	8940	8940	8940	8940	0
511	20241216	120300	394988920	8940	8940	8940	8940	0
512	20241216	120200	394988920	8940	8940	8940	8940	191
513	20241216	120100	393281380	8940	8940	8940	8940	0
514	20241216	120000	393281380	8940	8940	8940	8940	0
515	20241216	115900	393281380	8940	8940	8940	8940	0
516	20241216	115800	393281380	8940	8940	8940	8940	0
517	20241216	115700	393281380	8940	8870	8940	8870	6
518	20241216	115600	393228090	8950	8950	8950	8950	479
519	20241216	115500	388941040	8950	8950	8950	8950	0
520	20241216	115400	388941040	8950	8950	8950	8950	0
521	20241216	115300	388941040	8950	8950	8950	8950	0
522	20241216	115200	388941040	8950	8900	8950	8900	23
523	20241216	115100	388736100	8860	8860	8860	8860	4
524	20241216	115000	388700660	8860	8860	8860	8860	1
525	20241216	114900	388691800	8900	8900	8900	8900	2
526	20241216	114800	388674000	8890	8890	8890	8890	130
527	20241216	114700	387518300	8880	8880	8880	8880	0
528	20241216	114600	387518300	8880	8880	8880	8880	1
529	20241216	114500	387509420	8860	8860	8860	8860	134
530	20241216	114400	386322180	8850	8850	8850	8850	0
531	20241216	114300	386322180	8850	8850	8850	8850	0
532	20241216	114200	386322180	8850	8850	8850	8850	11
533	20241216	114100	386224830	8860	8860	8860	8860	0
534	20241216	114000	386224830	8860	8860	8860	8860	0
535	20241216	113900	386224830	8860	8860	8860	8860	0
536	20241216	113800	386224830	8860	8860	8860	8860	0
537	20241216	113700	386224830	8860	8990	8990	8860	265
538	20241216	113600	383859510	8990	8790	8990	8790	1095
539	20241216	113500	374133390	8790	8790	8790	8790	0
540	20241216	113400	374133390	8790	8790	8790	8790	0
541	20241216	113300	374133390	8790	8790	8790	8790	0
542	20241216	113200	374133390	8790	8790	8790	8790	10
543	20241216	113100	374045490	8770	8770	8770	8770	0
544	20241216	113000	374045490	8770	8770	8770	8770	30
545	20241216	112900	373782390	8770	8770	8770	8770	0
546	20241216	112800	373782390	8770	8770	8770	8770	0
547	20241216	112700	373782390	8770	8770	8770	8770	0
548	20241216	112600	373782390	8770	8770	8770	8770	20
549	20241216	112500	373606990	8800	8800	8800	8800	0
550	20241216	112400	373606990	8800	8800	8800	8800	1
551	20241216	112300	373598190	8770	8770	8770	8770	0
552	20241216	112200	373598190	8770	8770	8770	8770	0
553	20241216	112100	373598190	8770	8770	8770	8770	0
554	20241216	112000	373598190	8770	8770	8770	8770	0
555	20241216	111900	373598190	8770	8770	8770	8770	0
556	20241216	111800	373598190	8770	8770	8770	8770	0
557	20241216	111700	373598190	8770	8770	8770	8770	0
558	20241216	111600	373598190	8770	8770	8770	8770	0
559	20241216	111500	373598190	8770	8770	8770	8770	2
560	20241216	111400	373580650	8800	8800	8800	8800	0
561	20241216	111300	373580650	8800	8800	8800	8800	0
562	20241216	111200	373580650	8800	8800	8800	8800	33
563	20241216	111100	373290250	8800	8800	8800	8800	0
564	20241216	111000	373290250	8800	8800	8800	8800	0
565	20241216	110900	373290250	8800	8800	8800	8800	0
566	20241216	110800	373290250	8800	8800	8800	8800	0
567	20241216	110700	373290250	8800	8800	8800	8800	0
568	20241216	110600	373290250	8800	8800	8800	8800	195
569	20241216	110500	371574250	8800	8800	8800	8800	0
570	20241216	110400	371574250	8800	8800	8800	8800	0
571	20241216	110300	371574250	8800	8800	8800	8800	0
572	20241216	110200	371574250	8800	8800	8800	8800	0
573	20241216	110100	371574250	8800	8800	8800	8800	0
574	20241216	110000	371574250	8800	8800	8800	8800	0
575	20241216	105900	371574250	8800	8800	8800	8800	0
576	20241216	105800	371574250	8800	8800	8800	8800	0
577	20241216	105700	371574250	8800	8800	8800	8800	0
578	20241216	105600	371574250	8800	8800	8800	8800	5
579	20241216	105500	371530250	8770	8770	8770	8770	0
580	20241216	105400	371530250	8770	8770	8770	8770	50
581	20241216	105300	371091750	8770	8770	8770	8770	0
582	20241216	105200	371091750	8770	8770	8770	8770	4
583	20241216	105100	371056670	8770	8770	8770	8770	5
584	20241216	105000	371012820	8770	8770	8770	8770	0
585	20241216	104900	371012820	8770	8770	8770	8770	11
586	20241216	104800	370916350	8770	8770	8770	8770	0
587	20241216	104700	370916350	8770	8770	8770	8770	76
588	20241216	104600	370249830	8770	8770	8770	8770	12
589	20241216	104500	370144590	8770	8770	8770	8770	99
590	20241216	104400	369276360	8770	8770	8770	8770	872
591	20241216	104300	361628920	8770	8840	8840	8770	3905
592	20241216	104200	327371860	8800	8800	8800	8800	0
593	20241216	104100	327371860	8800	8800	8800	8800	0
594	20241216	104000	327371860	8800	8840	8860	8800	536
595	20241216	103900	322651480	8860	8850	8860	8840	4
596	20241216	103800	322616090	8900	8900	8900	8900	1
597	20241216	103700	322607190	8900	8890	8900	8890	650
598	20241216	103600	316822210	8850	8850	8850	8850	73
599	20241216	103500	316176160	8900	8900	8900	8900	5
600	20241216	103400	316131660	8940	8860	8940	8860	114
601	20241216	103300	315121460	8860	8870	8870	8860	339
602	20241216	103200	312117520	8870	8910	8910	8870	114
603	20241216	103100	311106200	8910	8870	8910	8870	60
604	20241216	103000	310571680	8870	8910	8980	8870	326
605	20241216	102900	307668330	8890	8990	8990	8890	241
606	20241216	102800	305520330	9000	8910	9000	8910	85
607	20241216	102700	304762330	8920	9000	9120	8920	317
608	20241216	102600	301888280	8920	8840	9050	8790	287
609	20241216	102500	299311540	8850	8980	8980	8850	214
610	20241216	102400	297395410	9000	8850	9000	8800	304
611	20241216	102300	294703530	8850	8850	8850	8850	153
612	20241216	102200	293349480	8620	8620	8620	8620	0
613	20241216	102100	293349480	8620	8690	9160	8580	12699
614	20241216	102000	180909100	8690	8690	8690	8690	0
615	20241216	101900	180909100	8690	8690	8690	8690	0
616	20241216	101800	180909100	8690	8690	8690	8690	1
617	20241216	101700	180900410	8680	8680	8680	8680	0
618	20241216	101600	180900410	8680	8640	8680	8640	207
619	20241216	101500	179106820	8600	8600	8600	8600	0
620	20241216	101400	179106820	8600	8600	8600	8600	0
621	20241216	101300	179106820	8600	8600	8600	8600	0
622	20241216	101200	179106820	8600	8600	8600	8600	0
623	20241216	101100	179106820	8600	8600	8600	8600	0
624	20241216	101000	179106820	8600	8630	8630	8600	534
625	20241216	100900	174505340	8630	8630	8630	8630	3828
626	20241216	100800	141469700	8680	8630	8680	8630	3
627	20241216	100700	141443760	8690	8690	8690	8690	1
628	20241216	100600	141435070	8640	8660	8660	8640	35
629	20241216	100500	141132440	8650	8650	8650	8650	0
630	20241216	100400	141132440	8650	8650	8650	8650	1
631	20241216	100300	141123790	8690	8690	8690	8690	0
632	20241216	100200	141123790	8690	8690	8690	8690	6
633	20241216	100100	141071650	8690	8690	8690	8690	100
634	20241216	100000	140202650	8690	8630	8690	8620	2879
635	20241216	095900	115380930	8690	8690	8690	8690	0
636	20241216	095800	115380930	8690	8680	8690	8680	333
637	20241216	095700	112487210	8620	8620	8620	8620	1000
638	20241216	095600	103867210	8620	8690	8690	8620	1477
639	20241216	095500	91103940	8690	8690	8690	8690	0
640	20241216	095400	91103940	8690	8690	8690	8690	31
641	20241216	095300	90834550	8700	8700	8700	8700	61
642	20241216	095200	90303850	8710	8710	8710	8710	0
643	20241216	095100	90303850	8710	8710	8710	8710	0
644	20241216	095000	90303850	8710	8710	8710	8710	0
645	20241216	094900	90303850	8710	8690	8710	8690	28
646	20241216	094800	90060320	8660	8660	8660	8660	100
647	20241216	094700	89194320	8650	8650	8650	8650	4
648	20241216	094600	89159720	8670	8700	8700	8560	74
649	20241216	094500	88520350	8700	8700	8700	8700	0
650	20241216	094400	88520350	8700	8700	8700	8700	0
651	20241216	094300	88520350	8700	8700	8700	8700	0
652	20241216	094200	88520350	8700	8700	8700	8700	0
653	20241216	094100	88520350	8700	8700	8700	8700	0
654	20241216	094000	88520350	8700	8700	8700	8700	0
655	20241216	093900	88520350	8700	8700	8700	8700	0
656	20241216	093800	88520350	8700	8700	8700	8700	0
657	20241216	093700	88520350	8700	8700	8700	8700	3
658	20241216	093600	88494250	8690	8690	8690	8690	9
659	20241216	093500	88416040	8690	8690	8690	8690	0
660	20241216	093400	88416040	8690	8690	8690	8690	0
661	20241216	093300	88416040	8690	8690	8690	8690	0
662	20241216	093200	88416040	8690	8690	8690	8690	0
663	20241216	093100	88416040	8690	8680	8690	8680	60
664	20241216	093000	87894650	8680	8680	8680	8680	0
665	20241216	092900	87894650	8680	8680	8680	8680	2
666	20241216	092800	87877290	8680	8680	8680	8680	2
667	20241216	092700	87859930	8690	8690	8690	8690	0
668	20241216	092600	87859930	8690	8690	8690	8690	0
669	20241216	092500	87859930	8690	8680	8690	8680	50
670	20241216	092400	87425440	8710	8710	8710	8710	0
671	20241216	092300	87425440	8710	8710	8710	8710	0
672	20241216	092200	87425440	8710	8690	8710	8690	21
673	20241216	092100	87242830	8520	8600	8690	8520	237
674	20241216	092000	85198800	8530	8530	8530	8530	0
675	20241216	091900	85198800	8530	8600	8600	8530	1060
676	20241216	091800	76117210	8600	8650	8650	8600	52
677	20241216	091700	75669080	8660	8660	8660	8660	0
678	20241216	091600	75669080	8660	8620	8660	8610	24
679	20241216	091500	75462350	8670	8650	8780	8640	316
680	20241216	091400	72724030	8650	8670	8670	8650	1214
681	20241216	091300	62220710	8670	8670	8670	8670	1
682	20241216	091200	62212040	8650	8650	8650	8650	191
683	20241216	091100	60559890	8650	8660	8660	8650	17
684	20241216	091000	60412690	8650	8680	8690	8650	150
685	20241216	090900	59109550	8820	8790	8830	8790	1086
686	20241216	090800	49538350	8750	8790	8840	8640	723
687	20241216	090700	43191210	8690	8530	8800	8530	763
688	20241216	090600	36594200	8530	8540	8540	8530	3283
689	20241216	090500	8590040	8530	8530	8530	8530	0
690	20241216	090400	8590040	8530	8530	8530	8530	1000
691	20241216	090300	60040	8540	8540	8540	8540	0
692	20241216	090200	60040	8540	8600	8600	8540	2
693	20241216	090100	42900	8580	8580	8580	8580	0
694	20241216	090000	42900	8580	8580	8580	8580	5