KissMeData/026890/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	191100	339322530	8870	8870	8870	8870	1947
3	20241216	191000	339322530	8870	8870	8870	8870	0
4	20241216	190900	339322530	8870	8870	8870	8870	0
5	20241216	190800	339322530	8870	8870	8870	8870	0
6	20241216	190700	339322530	8870	8870	8870	8870	0
7	20241216	190600	339322530	8870	8870	8870	8870	0
8	20241216	190500	339322530	8870	8870	8870	8870	0
9	20241216	190400	339322530	8870	8870	8870	8870	0
10	20241216	190300	339322530	8870	8870	8870	8870	0
11	20241216	190200	339322530	8870	8870	8870	8870	0
12	20241216	190100	339322530	8870	8870	8870	8870	0
13	20241216	190000	339322530	8870	8870	8870	8870	0
14	20241216	185900	339322530	8870	8870	8870	8870	0
15	20241216	185800	339322530	8870	8870	8870	8870	0
16	20241216	185700	339322530	8870	8870	8870	8870	0
17	20241216	185600	339322530	8870	8870	8870	8870	0
18	20241216	185500	339322530	8870	8870	8870	8870	0
19	20241216	185400	339322530	8870	8870	8870	8870	0
20	20241216	185300	339322530	8870	8870	8870	8870	0
21	20241216	185200	339322530	8870	8870	8870	8870	0
22	20241216	185100	339322530	8870	8870	8870	8870	0
23	20241216	185000	339322530	8870	8870	8870	8870	0
24	20241216	184900	339322530	8870	8870	8870	8870	0
25	20241216	184800	339322530	8870	8870	8870	8870	0
26	20241216	184700	339322530	8870	8870	8870	8870	0
27	20241216	184600	339322530	8870	8870	8870	8870	0
28	20241216	184500	339322530	8870	8870	8870	8870	0
29	20241216	184400	339322530	8870	8870	8870	8870	0
30	20241216	184300	339322530	8870	8870	8870	8870	0
31	20241216	184200	339322530	8870	8870	8870	8870	0
32	20241216	184100	339322530	8870	8870	8870	8870	1947
33	20241216	184000	339322530	8870	8870	8870	8870	0
34	20241216	183900	339322530	8870	8870	8870	8870	0
35	20241216	183800	339322530	8870	8870	8870	8870	0
36	20241216	183700	339322530	8870	8870	8870	8870	0
37	20241216	183600	339322530	8870	8870	8870	8870	0
38	20241216	183500	339322530	8870	8870	8870	8870	0
39	20241216	183400	339322530	8870	8870	8870	8870	0
40	20241216	183300	339322530	8870	8870	8870	8870	0
41	20241216	183200	339322530	8870	8870	8870	8870	0
42	20241216	183100	339322530	8870	8870	8870	8870	0
43	20241216	183000	339322530	8870	8870	8870	8870	0
44	20241216	182900	339322530	8870	8870	8870	8870	0
45	20241216	182800	339322530	8870	8870	8870	8870	0
46	20241216	182700	339322530	8870	8870	8870	8870	0
47	20241216	182600	339322530	8870	8870	8870	8870	0
48	20241216	182500	339322530	8870	8870	8870	8870	0
49	20241216	182400	339322530	8870	8870	8870	8870	0
50	20241216	182300	339322530	8870	8870	8870	8870	0
51	20241216	182200	339322530	8870	8870	8870	8870	0
52	20241216	182100	339322530	8870	8870	8870	8870	0
53	20241216	182000	339322530	8870	8870	8870	8870	0
54	20241216	181900	339322530	8870	8870	8870	8870	0
55	20241216	181800	339322530	8870	8870	8870	8870	0
56	20241216	181700	339322530	8870	8870	8870	8870	0
57	20241216	181600	339322530	8870	8870	8870	8870	0
58	20241216	181500	339322530	8870	8870	8870	8870	0
59	20241216	181400	339322530	8870	8870	8870	8870	0
60	20241216	181300	339322530	8870	8870	8870	8870	0
61	20241216	181200	339322530	8870	8870	8870	8870	0
62	20241216	181100	339322530	8870	8870	8870	8870	1947
63	20241216	181000	339322530	8870	8870	8870	8870	0
64	20241216	180900	339322530	8870	8870	8870	8870	0
65	20241216	180800	339322530	8870	8870	8870	8870	0
66	20241216	180700	339322530	8870	8870	8870	8870	0
67	20241216	180600	339322530	8870	8870	8870	8870	0
68	20241216	180500	339322530	8870	8870	8870	8870	0
69	20241216	180400	339322530	8870	8870	8870	8870	0
70	20241216	180300	339322530	8870	8870	8870	8870	0
71	20241216	180200	339322530	8870	8870	8870	8870	0
72	20241216	180100	339322530	8870	8870	8870	8870	0
73	20241216	180000	339322530	8870	8870	8870	8870	0
74	20241216	175900	339322530	8870	8870	8870	8870	0
75	20241216	175800	339322530	8870	8870	8870	8870	0
76	20241216	175700	339322530	8870	8870	8870	8870	0
77	20241216	175600	339322530	8870	8870	8870	8870	0
78	20241216	175500	339322530	8870	8870	8870	8870	0
79	20241216	175400	339322530	8870	8870	8870	8870	0
80	20241216	175300	339322530	8870	8870	8870	8870	0
81	20241216	175200	339322530	8870	8870	8870	8870	0
82	20241216	175100	339322530	8870	8870	8870	8870	0
83	20241216	175000	339322530	8870	8870	8870	8870	0
84	20241216	174900	339322530	8870	8870	8870	8870	0
85	20241216	174800	339322530	8870	8870	8870	8870	0
86	20241216	174700	339322530	8870	8870	8870	8870	0
87	20241216	174600	339322530	8870	8870	8870	8870	0
88	20241216	174500	339322530	8870	8870	8870	8870	0
89	20241216	174400	339322530	8870	8870	8870	8870	0
90	20241216	174300	339322530	8870	8870	8870	8870	0
91	20241216	174200	339322530	8870	8870	8870	8870	0
92	20241216	174100	339322530	8870	8870	8870	8870	1947
93	20241216	174000	339322530	8870	8870	8870	8870	0
94	20241216	173900	339322530	8870	8870	8870	8870	0
95	20241216	173800	339322530	8870	8870	8870	8870	0
96	20241216	173700	339322530	8870	8870	8870	8870	0
97	20241216	173600	339322530	8870	8870	8870	8870	0
98	20241216	173500	339322530	8870	8870	8870	8870	0
99	20241216	173400	339322530	8870	8870	8870	8870	0
100	20241216	173300	339322530	8870	8870	8870	8870	0
101	20241216	173200	339322530	8870	8870	8870	8870	0
102	20241216	173100	339322530	8870	8870	8870	8870	0
103	20241216	173000	339322530	8870	8870	8870	8870	0
104	20241216	172900	339322530	8870	8870	8870	8870	0
105	20241216	172800	339322530	8870	8870	8870	8870	0
106	20241216	172700	339322530	8870	8870	8870	8870	0
107	20241216	172600	339322530	8870	8870	8870	8870	0
108	20241216	172500	339322530	8870	8870	8870	8870	0
109	20241216	172400	339322530	8870	8870	8870	8870	0
110	20241216	172300	339322530	8870	8870	8870	8870	0
111	20241216	172200	339322530	8870	8870	8870	8870	0
112	20241216	172100	339322530	8870	8870	8870	8870	0
113	20241216	172000	339322530	8870	8870	8870	8870	0
114	20241216	171900	339322530	8870	8870	8870	8870	0
115	20241216	171800	339322530	8870	8870	8870	8870	0
116	20241216	171700	339322530	8870	8870	8870	8870	0
117	20241216	171600	339322530	8870	8870	8870	8870	0
118	20241216	171500	339322530	8870	8870	8870	8870	0
119	20241216	171400	339322530	8870	8870	8870	8870	0
120	20241216	171300	339322530	8870	8870	8870	8870	0
121	20241216	171200	339322530	8870	8870	8870	8870	0
122	20241216	171100	339322530	8870	8870	8870	8870	1947
123	20241216	171000	339322530	8870	8870	8870	8870	0
124	20241216	170900	339322530	8870	8870	8870	8870	0
125	20241216	170800	339322530	8870	8870	8870	8870	0
126	20241216	170700	339322530	8870	8870	8870	8870	0
127	20241216	170600	339322530	8870	8870	8870	8870	0
128	20241216	170500	339322530	8870	8870	8870	8870	0
129	20241216	170400	339322530	8870	8870	8870	8870	0
130	20241216	170300	339322530	8870	8870	8870	8870	0
131	20241216	170200	339322530	8870	8870	8870	8870	0
132	20241216	170100	339322530	8870	8870	8870	8870	0
133	20241216	170000	339322530	8870	8870	8870	8870	0
134	20241216	165900	339322530	8870	8870	8870	8870	0
135	20241216	165800	339322530	8870	8870	8870	8870	0
136	20241216	165700	339322530	8870	8870	8870	8870	0
137	20241216	165600	339322530	8870	8870	8870	8870	0
138	20241216	165500	339322530	8870	8870	8870	8870	0
139	20241216	165400	339322530	8870	8870	8870	8870	0
140	20241216	165300	339322530	8870	8870	8870	8870	0
141	20241216	165200	339322530	8870	8870	8870	8870	0
142	20241216	165100	339322530	8870	8870	8870	8870	0
143	20241216	165000	339322530	8870	8870	8870	8870	0
144	20241216	164900	339322530	8870	8870	8870	8870	0
145	20241216	164800	339322530	8870	8870	8870	8870	0
146	20241216	164700	339322530	8870	8870	8870	8870	0
147	20241216	164600	339322530	8870	8870	8870	8870	0
148	20241216	164500	339322530	8870	8870	8870	8870	0
149	20241216	164400	339322530	8870	8870	8870	8870	0
150	20241216	164300	339322530	8870	8870	8870	8870	0
151	20241216	164200	339322530	8870	8870	8870	8870	0
152	20241216	164100	339322530	8870	8870	8870	8870	1947
153	20241216	164000	339322530	8870	8870	8870	8870	0
154	20241216	163900	339322530	8870	8870	8870	8870	0
155	20241216	163800	339322530	8870	8870	8870	8870	0
156	20241216	163700	339322530	8870	8870	8870	8870	0
157	20241216	163600	339322530	8870	8870	8870	8870	0
158	20241216	163500	339322530	8870	8870	8870	8870	0
159	20241216	163400	339322530	8870	8870	8870	8870	0
160	20241216	163300	339322530	8870	8870	8870	8870	0
161	20241216	163200	339322530	8870	8870	8870	8870	0
162	20241216	163100	339322530	8870	8870	8870	8870	0
163	20241216	163000	339322530	8870	8870	8870	8870	0
164	20241216	162900	339322530	8870	8870	8870	8870	0
165	20241216	162800	339322530	8870	8870	8870	8870	0
166	20241216	162700	339322530	8870	8870	8870	8870	0
167	20241216	162600	339322530	8870	8870	8870	8870	0
168	20241216	162500	339322530	8870	8870	8870	8870	0
169	20241216	162400	339322530	8870	8870	8870	8870	0
170	20241216	162300	339322530	8870	8870	8870	8870	0
171	20241216	162200	339322530	8870	8870	8870	8870	0
172	20241216	162100	339322530	8870	8870	8870	8870	0
173	20241216	162000	339322530	8870	8870	8870	8870	0
174	20241216	161900	339322530	8870	8870	8870	8870	0
175	20241216	161800	339322530	8870	8870	8870	8870	0
176	20241216	161700	339322530	8870	8870	8870	8870	0
177	20241216	161600	339322530	8870	8870	8870	8870	0
178	20241216	161500	339322530	8870	8870	8870	8870	0
179	20241216	161400	339322530	8870	8870	8870	8870	0
180	20241216	161300	339322530	8870	8870	8870	8870	0
181	20241216	161200	339322530	8870	8870	8870	8870	0
182	20241216	161100	339322530	8870	8870	8870	8870	1947
183	20241216	161000	339322530	8870	8870	8870	8870	0
184	20241216	160900	339322530	8870	8870	8870	8870	0
185	20241216	160800	339322530	8870	8870	8870	8870	0
186	20241216	160700	339322530	8870	8870	8870	8870	0
187	20241216	160600	339322530	8870	8870	8870	8870	0
188	20241216	160500	339322530	8870	8870	8870	8870	0
189	20241216	160400	339322530	8870	8870	8870	8870	0
190	20241216	160300	339322530	8870	8870	8870	8870	0
191	20241216	160200	339322530	8870	8870	8870	8870	0
192	20241216	160100	339322530	8870	8870	8870	8870	0
193	20241216	160000	339322530	8870	8870	8870	8870	0
194	20241216	155900	339322530	8870	8870	8870	8870	0
195	20241216	155800	339322530	8870	8870	8870	8870	0
196	20241216	155700	339322530	8870	8870	8870	8870	0
197	20241216	155600	339322530	8870	8870	8870	8870	0
198	20241216	155500	339322530	8870	8870	8870	8870	0
199	20241216	155400	339322530	8870	8870	8870	8870	0
200	20241216	155300	339322530	8870	8870	8870	8870	0
201	20241216	155200	339322530	8870	8870	8870	8870	0
202	20241216	155100	339322530	8870	8870	8870	8870	0
203	20241216	155000	339322530	8870	8870	8870	8870	0
204	20241216	154900	339322530	8870	8870	8870	8870	0
205	20241216	154800	339322530	8870	8870	8870	8870	0
206	20241216	154700	339322530	8870	8870	8870	8870	0
207	20241216	154600	339322530	8870	8870	8870	8870	0
208	20241216	154500	339322530	8870	8870	8870	8870	0
209	20241216	154400	339322530	8870	8870	8870	8870	0
210	20241216	154300	339322530	8870	8870	8870	8870	0
211	20241216	154200	339322530	8870	8870	8870	8870	0
212	20241216	154100	339322530	8870	8870	8870	8870	1947
213	20241216	154000	339322530	8870	8870	8870	8870	0
214	20241216	153900	339322530	8870	8870	8870	8870	0
215	20241216	153800	339322530	8870	8870	8870	8870	0
216	20241216	153700	339322530	8870	8870	8870	8870	0
217	20241216	153600	339322530	8870	8870	8870	8870	0
218	20241216	153500	339322530	8870	8870	8870	8870	0
219	20241216	153400	339322530	8870	8870	8870	8870	0
220	20241216	153300	339322530	8870	8870	8870	8870	0
221	20241216	153200	339322530	8870	8870	8870	8870	0
222	20241216	153100	339322530	8870	8870	8870	8870	0
223	20241216	153000	339322530	8870	8870	8870	8870	1947
224	20241216	152900	322052640	8870	8870	8870	8870	0
225	20241216	152800	322052640	8870	8870	8870	8870	0
226	20241216	152700	322052640	8870	8870	8870	8870	0
227	20241216	152600	322052640	8870	8870	8870	8870	0
228	20241216	152500	322052640	8870	8870	8870	8870	0
229	20241216	152400	322052640	8870	8870	8870	8870	0
230	20241216	152300	322052640	8870	8870	8870	8870	0
231	20241216	152200	322052640	8870	8870	8870	8870	0
232	20241216	152100	322052640	8870	8870	8870	8870	0
233	20241216	152000	322052640	8870	8870	8870	8870	0
234	20241216	151900	322052640	8870	8870	8870	8870	136
235	20241216	151800	320846320	8870	8870	8870	8870	385
236	20241216	151700	317431370	8870	8870	8870	8870	212
237	20241216	151600	315550930	8870	8870	8870	8870	185
238	20241216	151500	313909980	8870	8870	8870	8870	119
239	20241216	151400	312854450	8870	8870	8870	8860	78
240	20241216	151300	312162870	8870	8870	8870	8870	137
241	20241216	151200	310947680	8870	8870	8870	8870	58
242	20241216	151100	310433220	8860	8870	8870	8860	141
243	20241216	151000	309183550	8870	8870	8870	8870	145
244	20241216	150900	307897400	8870	8870	8870	8870	64
245	20241216	150800	307329720	8870	8870	8870	8870	152
246	20241216	150700	305981480	8870	8870	8870	8870	32
247	20241216	150600	305697640	8870	8870	8870	8860	107
248	20241216	150500	304749200	8870	8870	8870	8870	1
249	20241216	150400	304740330	8870	8870	8870	8870	75
250	20241216	150300	304075080	8860	8860	8870	8860	166
251	20241216	150200	302604300	8870	8860	8870	8860	58
252	20241216	150100	302089850	8870	8870	8870	8870	1
253	20241216	150000	302080980	8870	8860	8870	8860	51
254	20241216	145900	301629110	8870	8870	8870	8870	0
255	20241216	145800	301629110	8870	8870	8870	8860	18
256	20241216	145700	301469610	8850	8850	8850	8850	0
257	20241216	145600	301469610	8850	8850	8850	8850	32
258	20241216	145500	301186410	8850	8850	8850	8850	0
259	20241216	145400	301186410	8850	8850	8870	8850	102
260	20241216	145300	300283670	8870	8870	8870	8870	0
261	20241216	145200	300283670	8870	8850	8870	8850	88
262	20241216	145100	299504850	8850	8850	8850	8850	675
263	20241216	145000	293531100	8850	8850	8850	8850	9
264	20241216	144900	293451450	8850	8850	8850	8850	99
265	20241216	144800	292575300	8860	8860	8860	8860	325
266	20241216	144700	289695800	8860	8860	8860	8860	0
267	20241216	144600	289695800	8860	8860	8860	8860	61
268	20241216	144500	289155340	8870	8870	8870	8870	463
269	20241216	144400	285048530	8870	8870	8870	8870	500
270	20241216	144300	280613530	8870	8870	8870	8870	0
271	20241216	144200	280613530	8870	8880	8880	8870	224
272	20241216	144100	278626630	8890	8890	8890	8890	0
273	20241216	144000	278626630	8890	8890	8890	8890	0
274	20241216	143900	278626630	8890	8890	8890	8890	0
275	20241216	143800	278626630	8890	8890	8890	8890	0
276	20241216	143700	278626630	8890	8890	8890	8890	0
277	20241216	143600	278626630	8890	8890	8890	8890	0
278	20241216	143500	278626630	8890	8890	8890	8890	0
279	20241216	143400	278626630	8890	8890	8890	8890	0
280	20241216	143300	278626630	8890	8890	8890	8890	0
281	20241216	143200	278626630	8890	8890	8890	8890	2
282	20241216	143100	278608850	8870	8870	8870	8870	0
283	20241216	143000	278608850	8870	8870	8870	8870	1
284	20241216	142900	278599980	8890	8890	8890	8890	0
285	20241216	142800	278599980	8890	8890	8890	8890	0
286	20241216	142700	278599980	8890	8890	8890	8890	0
287	20241216	142600	278599980	8890	8890	8890	8890	0
288	20241216	142500	278599980	8890	8890	8890	8890	50
289	20241216	142400	278155480	8890	8890	8890	8890	0
290	20241216	142300	278155480	8890	8860	8890	8860	13
291	20241216	142200	278040270	8860	8860	8860	8860	0
292	20241216	142100	278040270	8860	8860	8860	8860	74
293	20241216	142000	277384630	8890	8890	8890	8890	0
294	20241216	141900	277384630	8890	8860	8890	8860	14
295	20241216	141800	277260560	8860	8860	8860	8860	0
296	20241216	141700	277260560	8860	8860	8860	8860	20
297	20241216	141600	277083360	8890	8890	8890	8890	0
298	20241216	141500	277083360	8890	8890	8890	8890	0
299	20241216	141400	277083360	8890	8890	8890	8890	10
300	20241216	141300	276994460	8890	8890	8890	8890	0
301	20241216	141200	276994460	8890	8890	8890	8890	0
302	20241216	141100	276994460	8890	8890	8890	8890	1
303	20241216	141000	276985570	8860	8860	8860	8860	100
304	20241216	140900	276099570	8860	8860	8860	8860	0
305	20241216	140800	276099570	8860	8860	8860	8860	0
306	20241216	140700	276099570	8860	8860	8860	8860	0
307	20241216	140600	276099570	8860	8860	8860	8860	0
308	20241216	140500	276099570	8860	8860	8860	8860	0
309	20241216	140400	276099570	8860	8860	8860	8860	0
310	20241216	140300	276099570	8860	8870	8870	8860	94
311	20241216	140200	275266720	8890	8890	8890	8890	1
312	20241216	140100	275257830	8870	8870	8870	8870	18
313	20241216	140000	275098170	8890	8890	8890	8890	1
314	20241216	135900	275089280	8870	8870	8870	8870	36
315	20241216	135800	274769960	8890	8880	8890	8860	133
316	20241216	135700	273591030	8880	8880	8880	8880	3
317	20241216	135600	273564390	8880	8880	8880	8880	1
318	20241216	135500	273555510	8880	8880	8880	8880	0
319	20241216	135400	273555510	8880	8880	8880	8880	1
320	20241216	135300	273546630	8860	8860	8860	8860	0
321	20241216	135200	273546630	8860	8880	8880	8860	82
322	20241216	135100	272820090	8880	8880	8880	8880	20
323	20241216	135000	272642490	8880	8880	8890	8880	261
324	20241216	134900	270324800	8890	8890	8890	8890	1
325	20241216	134800	270315910	8890	8890	8890	8890	0
326	20241216	134700	270315910	8890	8860	8890	8860	66
327	20241216	134600	269731120	8860	8860	8860	8860	100
328	20241216	134500	268845120	8870	8870	8870	8870	0
329	20241216	134400	268845120	8870	8870	8870	8870	55
330	20241216	134300	268357270	8870	8870	8870	8870	0
331	20241216	134200	268357270	8870	8870	8870	8870	161
332	20241216	134100	266929200	8870	8870	8870	8870	0
333	20241216	134000	266929200	8870	8870	8870	8870	87
334	20241216	133900	266157510	8900	8900	8900	8900	0
335	20241216	133800	266157510	8900	8900	8900	8900	1
336	20241216	133700	266148610	8870	8870	8870	8870	85
337	20241216	133600	265394660	8900	8900	8900	8900	2
338	20241216	133500	265376860	8900	8900	8900	8900	11
339	20241216	133400	265278960	8870	8870	8870	8870	0
340	20241216	133300	265278960	8870	8880	8880	8870	68
341	20241216	133200	264675610	8880	8900	8900	8880	201
342	20241216	133100	262890710	8880	8890	8890	8880	112
343	20241216	133000	261895710	8900	8900	8900	8900	0
344	20241216	132900	261895710	8900	8900	8900	8900	0
345	20241216	132800	261895710	8900	8900	8900	8900	138
346	20241216	132700	260667510	8910	8910	8910	8910	0
347	20241216	132600	260667510	8910	8910	8910	8910	0
348	20241216	132500	260667510	8910	8910	8910	8910	0
349	20241216	132400	260667510	8910	8900	8910	8900	3
350	20241216	132300	260640800	8900	8900	8900	8900	0
351	20241216	132200	260640800	8900	8900	8900	8900	0
352	20241216	132100	260640800	8900	8900	8900	8900	274
353	20241216	132000	258202200	8910	8910	8910	8910	0
354	20241216	131900	258202200	8910	8910	8910	8910	0
355	20241216	131800	258202200	8910	8910	8910	8910	1
356	20241216	131700	258193290	8910	8900	8910	8900	2
357	20241216	131600	258175480	8900	8900	8900	8900	61
358	20241216	131500	257632580	8910	8910	8910	8910	23
359	20241216	131400	257427650	8900	8900	8900	8900	0
360	20241216	131300	257427650	8900	8900	8900	8900	0
361	20241216	131200	257427650	8900	8900	8900	8900	1
362	20241216	131100	257418750	8900	8900	8900	8900	0
363	20241216	131000	257418750	8900	8900	8900	8900	84
364	20241216	130900	256671150	8910	8910	8910	8910	0
365	20241216	130800	256671150	8910	8910	8910	8910	0
366	20241216	130700	256671150	8910	8910	8910	8910	1
367	20241216	130600	256662240	8910	8900	8910	8900	101
368	20241216	130500	255763330	8910	8900	8910	8900	72
369	20241216	130400	255122480	8910	8910	8910	8910	0
370	20241216	130300	255122480	8910	8910	8910	8910	5
371	20241216	130200	255077930	8910	8910	8910	8910	1
372	20241216	130100	255069020	8910	8910	8910	8910	0
373	20241216	130000	255069020	8910	8910	8910	8910	3
374	20241216	125900	255042290	8910	8900	8910	8900	179
375	20241216	125800	253449180	8910	8910	8910	8910	5
376	20241216	125700	253404630	8910	8910	8910	8910	1
377	20241216	125600	253395720	8910	8910	8910	8910	4
378	20241216	125500	253360080	8900	8900	8900	8900	104
379	20241216	125400	252434480	8910	8910	8910	8910	1
380	20241216	125300	252425570	8910	8910	8910	8910	0
381	20241216	125200	252425570	8910	8900	8910	8900	8
382	20241216	125100	252354340	8900	8900	8900	8900	0
383	20241216	125000	252354340	8900	8900	8900	8900	16
384	20241216	124900	252211940	8910	8910	8910	8910	3
385	20241216	124800	252185210	8900	8910	8910	8900	162
386	20241216	124700	250742070	8900	8910	8910	8900	179
387	20241216	124600	249148940	8900	8900	8900	8900	0
388	20241216	124500	249148940	8900	8900	8900	8900	0
389	20241216	124400	249148940	8900	8900	8900	8900	0
390	20241216	124300	249148940	8900	8900	8900	8900	0
391	20241216	124200	249148940	8900	8900	8900	8900	0
392	20241216	124100	249148940	8900	8920	8920	8900	82
393	20241216	124000	248419090	8920	8920	8920	8920	1
394	20241216	123900	248410170	8930	8930	8930	8930	0
395	20241216	123800	248410170	8930	8930	8930	8930	5
396	20241216	123700	248365520	8930	8930	8930	8930	0
397	20241216	123600	248365520	8930	8930	8930	8930	0
398	20241216	123500	248365520	8930	8930	8930	8930	1
399	20241216	123400	248356590	8920	8920	8920	8920	0
400	20241216	123300	248356590	8920	8920	8920	8920	3
401	20241216	123200	248329830	8930	8910	8930	8910	67
402	20241216	123100	247732840	8900	8920	8930	8900	211
403	20241216	123000	245852780	8910	8910	8910	8910	13
404	20241216	122900	245736950	8910	8910	8910	8910	3
405	20241216	122800	245710220	8910	8910	8910	8910	0
406	20241216	122700	245710220	8910	8910	8910	8910	0
407	20241216	122600	245710220	8910	8910	8910	8910	0
408	20241216	122500	245710220	8910	8910	8910	8900	70
409	20241216	122400	245087170	8910	8910	8910	8910	0
410	20241216	122300	245087170	8910	8910	8910	8910	0
411	20241216	122200	245087170	8910	8910	8910	8910	0
412	20241216	122100	245087170	8910	8910	8910	8910	2
413	20241216	122000	245069350	8910	8910	8910	8910	3
414	20241216	121900	245042620	8920	8910	8920	8910	63
415	20241216	121800	244481280	8920	8930	8930	8920	29
416	20241216	121700	244222570	8930	8930	8930	8930	55
417	20241216	121600	243731420	8920	8920	8920	8920	0
418	20241216	121500	243731420	8920	8920	8920	8920	0
419	20241216	121400	243731420	8920	8930	8930	8920	19
420	20241216	121300	243561910	8930	8930	8930	8930	0
421	20241216	121200	243561910	8930	8930	8930	8930	200
422	20241216	121100	241775910	8910	8920	8920	8910	336
423	20241216	121000	238779590	8920	8920	8920	8920	2
424	20241216	120900	238761750	8910	8910	8910	8910	0
425	20241216	120800	238761750	8910	8910	8910	8910	40
426	20241216	120700	238405350	8920	8920	8920	8920	0
427	20241216	120600	238405350	8920	8920	8920	8920	3
428	20241216	120500	238378590	8920	8920	8920	8920	0
429	20241216	120400	238378590	8920	8920	8920	8920	3
430	20241216	120300	238351830	8920	8920	8920	8920	0
431	20241216	120200	238351830	8920	8920	8920	8920	0
432	20241216	120100	238351830	8920	8920	8920	8920	1
433	20241216	120000	238342910	8930	8930	8930	8930	1
434	20241216	115900	238333980	8930	8930	8930	8930	2
435	20241216	115800	238316120	8910	8910	8910	8910	0
436	20241216	115700	238316120	8910	8910	8910	8910	0
437	20241216	115600	238316120	8910	8910	8910	8910	60
438	20241216	115500	237781520	8920	8920	8930	8920	8
439	20241216	115400	237710150	8930	8930	8930	8930	0
440	20241216	115300	237710150	8930	8930	8930	8930	1
441	20241216	115200	237701220	8930	8930	8930	8930	1
442	20241216	115100	237692290	8930	8930	8930	8930	2
443	20241216	115000	237674430	8930	8930	8930	8930	1
444	20241216	114900	237665500	8930	8930	8930	8930	0
445	20241216	114800	237665500	8930	8930	8930	8930	0
446	20241216	114700	237665500	8930	8930	8930	8930	0
447	20241216	114600	237665500	8930	8930	8930	8930	1
448	20241216	114500	237656570	8910	8910	8910	8910	0
449	20241216	114400	237656570	8910	8910	8910	8910	162
450	20241216	114300	236213150	8920	8920	8920	8920	17
451	20241216	114200	236061510	8930	8930	8930	8920	72
452	20241216	114100	235419250	8930	8930	8930	8930	0
453	20241216	114000	235419250	8930	8930	8930	8930	2
454	20241216	113900	235401390	8930	8930	8930	8930	0
455	20241216	113800	235401390	8930	8930	8930	8930	0
456	20241216	113700	235401390	8930	8930	8930	8930	133
457	20241216	113600	234213700	8930	8930	8930	8930	1
458	20241216	113500	234204770	8920	8920	8920	8920	1
459	20241216	113400	234195850	8910	8910	8910	8910	120
460	20241216	113300	233126650	8930	8930	8930	8930	0
461	20241216	113200	233126650	8930	8910	8930	8910	749
462	20241216	113100	226448830	8910	8910	8910	8910	1
463	20241216	113000	226439920	8900	8900	8900	8900	101
464	20241216	112900	225541020	8910	8910	8910	8910	0
465	20241216	112800	225541020	8910	8910	8910	8910	2
466	20241216	112700	225523200	8910	8910	8910	8910	0
467	20241216	112600	225523200	8910	8910	8910	8910	0
468	20241216	112500	225523200	8910	8900	8910	8900	211
469	20241216	112400	223645280	8910	8910	8910	8910	4
470	20241216	112300	223609640	8910	8910	8910	8910	1
471	20241216	112200	223600730	8910	8910	8910	8910	0
472	20241216	112100	223600730	8910	8910	8910	8910	2
473	20241216	112000	223582910	8910	8910	8910	8910	0
474	20241216	111900	223582910	8910	8910	8910	8910	42
475	20241216	111800	223208690	8910	8910	8910	8910	0
476	20241216	111700	223208690	8910	8910	8910	8910	4
477	20241216	111600	223173050	8900	8900	8900	8900	102
478	20241216	111500	222265250	8910	8910	8910	8910	1
479	20241216	111400	222256340	8910	8910	8910	8910	61
480	20241216	111300	221712830	8920	8920	8920	8920	1
481	20241216	111200	221703910	8920	8920	8920	8920	1
482	20241216	111100	221694990	8920	8910	8920	8910	401
483	20241216	111000	218122070	8910	8910	8910	8910	81
484	20241216	110900	217400360	8910	8910	8910	8910	3
485	20241216	110800	217373630	8900	8900	8900	8900	11
486	20241216	110700	217275730	8900	8900	8900	8900	4
487	20241216	110600	217240130	8910	8910	8910	8910	0
488	20241216	110500	217240130	8910	8900	8910	8900	171
489	20241216	110400	215718200	8900	8900	8900	8900	20
490	20241216	110300	215540200	8900	8900	8900	8900	16
491	20241216	110200	215397800	8910	8910	8910	8910	2
492	20241216	110100	215379980	8910	8910	8910	8910	3
493	20241216	110000	215353250	8910	8900	8910	8900	151
494	20241216	105900	214009340	8900	8910	8910	8900	101
495	20241216	105800	213110430	8900	8900	8900	8900	123
496	20241216	105700	212015730	8890	8890	8890	8890	0
497	20241216	105600	212015730	8890	8890	8890	8890	37
498	20241216	105500	211686800	8900	8900	8900	8900	0
499	20241216	105400	211686800	8900	8890	8900	8890	40
500	20241216	105300	211331170	8900	8900	8900	8900	0
501	20241216	105200	211331170	8900	8890	8900	8890	4
502	20241216	105100	211295600	8900	8900	8900	8900	0
503	20241216	105000	211295600	8900	8900	8900	8890	51
504	20241216	104900	210842180	8890	8890	8890	8890	10
505	20241216	104800	210753280	8900	8900	8900	8900	1
506	20241216	104700	210744380	8890	8900	8900	8890	107
507	20241216	104600	209792940	8900	8900	8900	8900	3
508	20241216	104500	209766240	8890	8900	8900	8890	21
509	20241216	104400	209579540	8900	8900	8900	8900	0
510	20241216	104300	209579540	8900	8900	8900	8900	0
511	20241216	104200	209579540	8900	8900	8900	8900	3
512	20241216	104100	209552840	8900	8900	8900	8900	0
513	20241216	104000	209552840	8900	8900	8900	8900	7
514	20241216	103900	209490540	8900	8900	8900	8900	186
515	20241216	103800	207835140	8920	8920	8920	8920	0
516	20241216	103700	207835140	8920	8920	8920	8920	0
517	20241216	103600	207835140	8920	8920	8920	8920	2
518	20241216	103500	207817300	8890	8900	8900	8890	541
519	20241216	103400	203007200	8900	8880	8900	8880	268
520	20241216	103300	200626620	8900	8900	8900	8900	0
521	20241216	103200	200626620	8900	8870	8900	8870	2412
522	20241216	103100	179189220	8880	8880	8880	8860	106
523	20241216	103000	178249140	8880	8880	8880	8880	0
524	20241216	102900	178249140	8880	8870	8880	8870	118
525	20241216	102800	177202470	8880	8880	8880	8880	0
526	20241216	102700	177202470	8880	8880	8880	8880	3
527	20241216	102600	177175830	8870	8870	8870	8870	71
528	20241216	102500	176546060	8870	8870	8870	8870	0
529	20241216	102400	176546060	8870	8870	8870	8860	509
530	20241216	102300	172035540	8880	8880	8880	8880	4
531	20241216	102200	172000020	8870	8870	8870	8860	274
532	20241216	102100	169571260	8890	8890	8890	8890	0
533	20241216	102000	169571260	8890	8880	8890	8880	11
534	20241216	101900	169473500	8870	8870	8870	8870	0
535	20241216	101800	169473500	8870	8880	8880	8870	60
536	20241216	101700	168941230	8890	8890	8890	8890	0
537	20241216	101600	168941230	8890	8890	8890	8890	0
538	20241216	101500	168941230	8890	8890	8890	8890	30
539	20241216	101400	168674530	8860	8860	8860	8860	65
540	20241216	101300	168098630	8860	8870	8870	8860	171
541	20241216	101200	166583360	8890	8890	8890	8890	1
542	20241216	101100	166574470	8890	8890	8890	8870	93
543	20241216	101000	165747800	8870	8890	8900	8870	491
544	20241216	100900	161386280	8900	8900	8900	8900	122
545	20241216	100800	160300480	8910	8910	8910	8900	261
546	20241216	100700	157977290	8920	8930	8930	8920	2
547	20241216	100600	157959440	8930	8930	8930	8920	16
548	20241216	100500	157816580	8930	8930	8930	8930	0
549	20241216	100400	157816580	8930	8930	8930	8930	49
550	20241216	100300	157379010	8930	8930	8930	8920	20
551	20241216	100200	157200460	8930	8930	8930	8930	0
552	20241216	100100	157200460	8930	8930	8930	8930	183
553	20241216	100000	155566270	8930	8930	8930	8930	6
554	20241216	095900	155512690	8900	8900	8900	8900	119
555	20241216	095800	154453590	8900	8900	8900	8900	0
556	20241216	095700	154453590	8900	8920	8920	8900	98
557	20241216	095600	153581340	8930	8920	8930	8920	113
558	20241216	095500	152573370	8940	8940	8940	8940	20
559	20241216	095400	152394570	8940	8930	8940	8930	2
560	20241216	095300	152376700	8940	8950	8950	8940	5
561	20241216	095200	152331970	8950	8950	8950	8950	7
562	20241216	095100	152269320	8950	8950	8950	8950	40
563	20241216	095000	151911320	8950	8950	8950	8950	216
564	20241216	094900	149978120	8960	8950	8960	8950	226
565	20241216	094800	147953400	8950	8950	8950	8950	53
566	20241216	094700	147479050	8950	8950	8950	8950	119
567	20241216	094600	146414000	8950	8950	8950	8930	189
568	20241216	094500	144722520	8950	8930	8950	8930	4168
569	20241216	094400	107449030	8930	8920	8930	8920	301
570	20241216	094300	104761110	8920	8920	8920	8920	18
571	20241216	094200	104600550	8920	8930	8930	8920	497
572	20241216	094100	100167280	8910	8910	8930	8900	641
573	20241216	094000	94460900	8910	8910	8910	8910	0
574	20241216	093900	94460900	8910	8910	8910	8910	216
575	20241216	093800	92536340	8910	8930	8930	8910	100
576	20241216	093700	91645300	8930	8920	8930	8920	8
577	20241216	093600	91573930	8920	8920	8920	8920	6
578	20241216	093500	91520410	8920	8920	8920	8920	0
579	20241216	093400	91520410	8920	8920	8930	8920	48
580	20241216	093300	91092210	8930	8930	8930	8930	49
581	20241216	093200	90654640	8950	8940	8950	8930	267
582	20241216	093100	88266320	8930	8930	8930	8930	13
583	20241216	093000	88150230	8940	8940	8950	8940	809
584	20241216	092900	80917740	8950	8950	8950	8950	1
585	20241216	092800	80908790	8940	8940	8940	8940	0
586	20241216	092700	80908790	8940	8950	8950	8940	216
587	20241216	092600	78977680	8950	8950	8950	8950	0
588	20241216	092500	78977680	8950	8910	8950	8910	314
589	20241216	092400	76179900	8950	8950	8950	8950	661
590	20241216	092300	70263950	8950	8940	8950	8940	34
591	20241216	092200	69959750	8930	8920	8950	8920	1582
592	20241216	092100	55831640	8920	8920	8920	8880	75
593	20241216	092000	55165560	8910	8920	8920	8910	90
594	20241216	091900	54363650	8920	8920	8920	8880	559
595	20241216	091800	49387960	8910	8910	8910	8910	40
596	20241216	091700	49031560	8920	8920	8920	8920	10
597	20241216	091600	48942360	8910	8910	8910	8910	105
598	20241216	091500	48006810	8910	8920	8920	8910	10
599	20241216	091400	47917680	8920	8920	8920	8920	179
600	20241216	091300	46321000	8900	8920	8920	8900	586
601	20241216	091200	41097690	8920	8920	8920	8920	321
602	20241216	091100	38234370	8920	8920	8920	8920	133
603	20241216	091000	37048010	8930	8920	8930	8920	121
604	20241216	090900	35967690	8920	8930	8930	8920	87
605	20241216	090800	35191640	8930	8920	8930	8920	537
606	20241216	090700	30398300	8930	8920	8930	8910	411
607	20241216	090600	26733050	8920	8910	8920	8910	207
608	20241216	090500	24888220	8910	8880	8910	8880	1333
609	20241216	090400	13033270	8870	8870	8870	8870	180
610	20241216	090300	11436670	8870	8820	8870	8820	645
611	20241216	090200	5741850	8820	8820	8820	8820	600
612	20241216	090100	449850	8850	8850	8850	8850	1
613	20241216	090000	441000	8820	8820	8820	8820	50