KissMeData/263860/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	205500	93697010	9740	9740	9740	9740	468
3	20241213	205400	93697010	9740	9740	9740	9740	0
4	20241213	205300	93697010	9740	9740	9740	9740	0
5	20241213	205200	93697010	9740	9740	9740	9740	0
6	20241213	205100	93697010	9740	9740	9740	9740	0
7	20241213	205000	93697010	9740	9740	9740	9740	0
8	20241213	204900	93697010	9740	9740	9740	9740	0
9	20241213	204800	93697010	9740	9740	9740	9740	0
10	20241213	204700	93697010	9740	9740	9740	9740	0
11	20241213	204600	93697010	9740	9740	9740	9740	0
12	20241213	204500	93697010	9740	9740	9740	9740	0
13	20241213	204400	93697010	9740	9740	9740	9740	0
14	20241213	204300	93697010	9740	9740	9740	9740	0
15	20241213	204200	93697010	9740	9740	9740	9740	0
16	20241213	204100	93697010	9740	9740	9740	9740	0
17	20241213	204000	93697010	9740	9740	9740	9740	0
18	20241213	203900	93697010	9740	9740	9740	9740	0
19	20241213	203800	93697010	9740	9740	9740	9740	0
20	20241213	203700	93697010	9740	9740	9740	9740	0
21	20241213	203600	93697010	9740	9740	9740	9740	0
22	20241213	203500	93697010	9740	9740	9740	9740	0
23	20241213	203400	93697010	9740	9740	9740	9740	0
24	20241213	203300	93697010	9740	9740	9740	9740	0
25	20241213	203200	93697010	9740	9740	9740	9740	0
26	20241213	203100	93697010	9740	9740	9740	9740	0
27	20241213	203000	93697010	9740	9740	9740	9740	0
28	20241213	202900	93697010	9740	9740	9740	9740	0
29	20241213	202800	93697010	9740	9740	9740	9740	0
30	20241213	202700	93697010	9740	9740	9740	9740	0
31	20241213	202600	93697010	9740	9740	9740	9740	0
32	20241213	202500	93697010	9740	9740	9740	9740	468
33	20241213	202400	93697010	9740	9740	9740	9740	0
34	20241213	202300	93697010	9740	9740	9740	9740	0
35	20241213	202200	93697010	9740	9740	9740	9740	0
36	20241213	202100	93697010	9740	9740	9740	9740	0
37	20241213	202000	93697010	9740	9740	9740	9740	0
38	20241213	201900	93697010	9740	9740	9740	9740	0
39	20241213	201800	93697010	9740	9740	9740	9740	0
40	20241213	201700	93697010	9740	9740	9740	9740	0
41	20241213	201600	93697010	9740	9740	9740	9740	0
42	20241213	201500	93697010	9740	9740	9740	9740	0
43	20241213	201400	93697010	9740	9740	9740	9740	0
44	20241213	201300	93697010	9740	9740	9740	9740	0
45	20241213	201200	93697010	9740	9740	9740	9740	0
46	20241213	201100	93697010	9740	9740	9740	9740	0
47	20241213	201000	93697010	9740	9740	9740	9740	0
48	20241213	200900	93697010	9740	9740	9740	9740	0
49	20241213	200800	93697010	9740	9740	9740	9740	0
50	20241213	200700	93697010	9740	9740	9740	9740	0
51	20241213	200600	93697010	9740	9740	9740	9740	0
52	20241213	200500	93697010	9740	9740	9740	9740	0
53	20241213	200400	93697010	9740	9740	9740	9740	0
54	20241213	200300	93697010	9740	9740	9740	9740	0
55	20241213	200200	93697010	9740	9740	9740	9740	0
56	20241213	200100	93697010	9740	9740	9740	9740	0
57	20241213	200000	93697010	9740	9740	9740	9740	0
58	20241213	195900	93697010	9740	9740	9740	9740	0
59	20241213	195800	93697010	9740	9740	9740	9740	0
60	20241213	195700	93697010	9740	9740	9740	9740	0
61	20241213	195600	93697010	9740	9740	9740	9740	0
62	20241213	195500	93697010	9740	9740	9740	9740	468
63	20241213	195400	93697010	9740	9740	9740	9740	0
64	20241213	195300	93697010	9740	9740	9740	9740	0
65	20241213	195200	93697010	9740	9740	9740	9740	0
66	20241213	195100	93697010	9740	9740	9740	9740	0
67	20241213	195000	93697010	9740	9740	9740	9740	0
68	20241213	194900	93697010	9740	9740	9740	9740	0
69	20241213	194800	93697010	9740	9740	9740	9740	0
70	20241213	194700	93697010	9740	9740	9740	9740	0
71	20241213	194600	93697010	9740	9740	9740	9740	0
72	20241213	194500	93697010	9740	9740	9740	9740	0
73	20241213	194400	93697010	9740	9740	9740	9740	0
74	20241213	194300	93697010	9740	9740	9740	9740	0
75	20241213	194200	93697010	9740	9740	9740	9740	0
76	20241213	194100	93697010	9740	9740	9740	9740	0
77	20241213	194000	93697010	9740	9740	9740	9740	0
78	20241213	193900	93697010	9740	9740	9740	9740	0
79	20241213	193800	93697010	9740	9740	9740	9740	0
80	20241213	193700	93697010	9740	9740	9740	9740	0
81	20241213	193600	93697010	9740	9740	9740	9740	0
82	20241213	193500	93697010	9740	9740	9740	9740	0
83	20241213	193400	93697010	9740	9740	9740	9740	0
84	20241213	193300	93697010	9740	9740	9740	9740	0
85	20241213	193200	93697010	9740	9740	9740	9740	0
86	20241213	193100	93697010	9740	9740	9740	9740	0
87	20241213	193000	93697010	9740	9740	9740	9740	0
88	20241213	192900	93697010	9740	9740	9740	9740	0
89	20241213	192800	93697010	9740	9740	9740	9740	0
90	20241213	192700	93697010	9740	9740	9740	9740	0
91	20241213	192600	93697010	9740	9740	9740	9740	0
92	20241213	192500	93697010	9740	9740	9740	9740	468
93	20241213	192400	93697010	9740	9740	9740	9740	0
94	20241213	192300	93697010	9740	9740	9740	9740	0
95	20241213	192200	93697010	9740	9740	9740	9740	0
96	20241213	192100	93697010	9740	9740	9740	9740	0
97	20241213	192000	93697010	9740	9740	9740	9740	0
98	20241213	191900	93697010	9740	9740	9740	9740	0
99	20241213	191800	93697010	9740	9740	9740	9740	0
100	20241213	191700	93697010	9740	9740	9740	9740	0
101	20241213	191600	93697010	9740	9740	9740	9740	0
102	20241213	191500	93697010	9740	9740	9740	9740	0
103	20241213	191400	93697010	9740	9740	9740	9740	0
104	20241213	191300	93697010	9740	9740	9740	9740	0
105	20241213	191200	93697010	9740	9740	9740	9740	0
106	20241213	191100	93697010	9740	9740	9740	9740	0
107	20241213	191000	93697010	9740	9740	9740	9740	0
108	20241213	190900	93697010	9740	9740	9740	9740	0
109	20241213	190800	93697010	9740	9740	9740	9740	0
110	20241213	190700	93697010	9740	9740	9740	9740	0
111	20241213	190600	93697010	9740	9740	9740	9740	0
112	20241213	190500	93697010	9740	9740	9740	9740	0
113	20241213	190400	93697010	9740	9740	9740	9740	0
114	20241213	190300	93697010	9740	9740	9740	9740	0
115	20241213	190200	93697010	9740	9740	9740	9740	0
116	20241213	190100	93697010	9740	9740	9740	9740	0
117	20241213	190000	93697010	9740	9740	9740	9740	0
118	20241213	185900	93697010	9740	9740	9740	9740	0
119	20241213	185800	93697010	9740	9740	9740	9740	0
120	20241213	185700	93697010	9740	9740	9740	9740	0
121	20241213	185600	93697010	9740	9740	9740	9740	0
122	20241213	185500	93697010	9740	9740	9740	9740	468
123	20241213	185400	93697010	9740	9740	9740	9740	0
124	20241213	185300	93697010	9740	9740	9740	9740	0
125	20241213	185200	93697010	9740	9740	9740	9740	0
126	20241213	185100	93697010	9740	9740	9740	9740	0
127	20241213	185000	93697010	9740	9740	9740	9740	0
128	20241213	184900	93697010	9740	9740	9740	9740	0
129	20241213	184800	93697010	9740	9740	9740	9740	0
130	20241213	184700	93697010	9740	9740	9740	9740	0
131	20241213	184600	93697010	9740	9740	9740	9740	0
132	20241213	184500	93697010	9740	9740	9740	9740	0
133	20241213	184400	93697010	9740	9740	9740	9740	0
134	20241213	184300	93697010	9740	9740	9740	9740	0
135	20241213	184200	93697010	9740	9740	9740	9740	0
136	20241213	184100	93697010	9740	9740	9740	9740	0
137	20241213	184000	93697010	9740	9740	9740	9740	0
138	20241213	183900	93697010	9740	9740	9740	9740	0
139	20241213	183800	93697010	9740	9740	9740	9740	0
140	20241213	183700	93697010	9740	9740	9740	9740	0
141	20241213	183600	93697010	9740	9740	9740	9740	0
142	20241213	183500	93697010	9740	9740	9740	9740	0
143	20241213	183400	93697010	9740	9740	9740	9740	0
144	20241213	183300	93697010	9740	9740	9740	9740	0
145	20241213	183200	93697010	9740	9740	9740	9740	0
146	20241213	183100	93697010	9740	9740	9740	9740	0
147	20241213	183000	93697010	9740	9740	9740	9740	0
148	20241213	182900	93697010	9740	9740	9740	9740	0
149	20241213	182800	93697010	9740	9740	9740	9740	0
150	20241213	182700	93697010	9740	9740	9740	9740	0
151	20241213	182600	93697010	9740	9740	9740	9740	0
152	20241213	182500	93697010	9740	9740	9740	9740	468
153	20241213	182400	93697010	9740	9740	9740	9740	0
154	20241213	182300	93697010	9740	9740	9740	9740	0
155	20241213	182200	93697010	9740	9740	9740	9740	0
156	20241213	182100	93697010	9740	9740	9740	9740	0
157	20241213	182000	93697010	9740	9740	9740	9740	0
158	20241213	181900	93697010	9740	9740	9740	9740	0
159	20241213	181800	93697010	9740	9740	9740	9740	0
160	20241213	181700	93697010	9740	9740	9740	9740	0
161	20241213	181600	93697010	9740	9740	9740	9740	0
162	20241213	181500	93697010	9740	9740	9740	9740	0
163	20241213	181400	93697010	9740	9740	9740	9740	0
164	20241213	181300	93697010	9740	9740	9740	9740	0
165	20241213	181200	93697010	9740	9740	9740	9740	0
166	20241213	181100	93697010	9740	9740	9740	9740	0
167	20241213	181000	93697010	9740	9740	9740	9740	0
168	20241213	180900	93697010	9740	9740	9740	9740	0
169	20241213	180800	93697010	9740	9740	9740	9740	0
170	20241213	180700	93697010	9740	9740	9740	9740	0
171	20241213	180600	93697010	9740	9740	9740	9740	0
172	20241213	180500	93697010	9740	9740	9740	9740	0
173	20241213	180400	93697010	9740	9740	9740	9740	0
174	20241213	180300	93697010	9740	9740	9740	9740	0
175	20241213	180200	93697010	9740	9740	9740	9740	0
176	20241213	180100	93697010	9740	9740	9740	9740	0
177	20241213	180000	93697010	9740	9740	9740	9740	0
178	20241213	175900	93697010	9740	9740	9740	9740	0
179	20241213	175800	93697010	9740	9740	9740	9740	0
180	20241213	175700	93697010	9740	9740	9740	9740	0
181	20241213	175600	93697010	9740	9740	9740	9740	0
182	20241213	175500	93697010	9740	9740	9740	9740	468
183	20241213	175400	93697010	9740	9740	9740	9740	0
184	20241213	175300	93697010	9740	9740	9740	9740	0
185	20241213	175200	93697010	9740	9740	9740	9740	0
186	20241213	175100	93697010	9740	9740	9740	9740	0
187	20241213	175000	93697010	9740	9740	9740	9740	0
188	20241213	174900	93697010	9740	9740	9740	9740	0
189	20241213	174800	93697010	9740	9740	9740	9740	0
190	20241213	174700	93697010	9740	9740	9740	9740	0
191	20241213	174600	93697010	9740	9740	9740	9740	0
192	20241213	174500	93697010	9740	9740	9740	9740	0
193	20241213	174400	93697010	9740	9740	9740	9740	0
194	20241213	174300	93697010	9740	9740	9740	9740	0
195	20241213	174200	93697010	9740	9740	9740	9740	0
196	20241213	174100	93697010	9740	9740	9740	9740	0
197	20241213	174000	93697010	9740	9740	9740	9740	0
198	20241213	173900	93697010	9740	9740	9740	9740	0
199	20241213	173800	93697010	9740	9740	9740	9740	0
200	20241213	173700	93697010	9740	9740	9740	9740	0
201	20241213	173600	93697010	9740	9740	9740	9740	0
202	20241213	173500	93697010	9740	9740	9740	9740	0
203	20241213	173400	93697010	9740	9740	9740	9740	0
204	20241213	173300	93697010	9740	9740	9740	9740	0
205	20241213	173200	93697010	9740	9740	9740	9740	0
206	20241213	173100	93697010	9740	9740	9740	9740	0
207	20241213	173000	93697010	9740	9740	9740	9740	0
208	20241213	172900	93697010	9740	9740	9740	9740	0
209	20241213	172800	93697010	9740	9740	9740	9740	0
210	20241213	172700	93697010	9740	9740	9740	9740	0
211	20241213	172600	93697010	9740	9740	9740	9740	0
212	20241213	172500	93697010	9740	9740	9740	9740	468
213	20241213	172400	93697010	9740	9740	9740	9740	0
214	20241213	172300	93697010	9740	9740	9740	9740	0
215	20241213	172200	93697010	9740	9740	9740	9740	0
216	20241213	172100	93697010	9740	9740	9740	9740	0
217	20241213	172000	93697010	9740	9740	9740	9740	0
218	20241213	171900	93697010	9740	9740	9740	9740	0
219	20241213	171800	93697010	9740	9740	9740	9740	0
220	20241213	171700	93697010	9740	9740	9740	9740	0
221	20241213	171600	93697010	9740	9740	9740	9740	0
222	20241213	171500	93697010	9740	9740	9740	9740	0
223	20241213	171400	93697010	9740	9740	9740	9740	0
224	20241213	171300	93697010	9740	9740	9740	9740	0
225	20241213	171200	93697010	9740	9740	9740	9740	0
226	20241213	171100	93697010	9740	9740	9740	9740	0
227	20241213	171000	93697010	9740	9740	9740	9740	0
228	20241213	170900	93697010	9740	9740	9740	9740	0
229	20241213	170800	93697010	9740	9740	9740	9740	0
230	20241213	170700	93697010	9740	9740	9740	9740	0
231	20241213	170600	93697010	9740	9740	9740	9740	0
232	20241213	170500	93697010	9740	9740	9740	9740	0
233	20241213	170400	93697010	9740	9740	9740	9740	0
234	20241213	170300	93697010	9740	9740	9740	9740	0
235	20241213	170200	93697010	9740	9740	9740	9740	0
236	20241213	170100	93697010	9740	9740	9740	9740	0
237	20241213	170000	93697010	9740	9740	9740	9740	0
238	20241213	165900	93697010	9740	9740	9740	9740	0
239	20241213	165800	93697010	9740	9740	9740	9740	0
240	20241213	165700	93697010	9740	9740	9740	9740	0
241	20241213	165600	93697010	9740	9740	9740	9740	0
242	20241213	165500	93697010	9740	9740	9740	9740	468
243	20241213	165400	93697010	9740	9740	9740	9740	0
244	20241213	165300	93697010	9740	9740	9740	9740	0
245	20241213	165200	93697010	9740	9740	9740	9740	0
246	20241213	165100	93697010	9740	9740	9740	9740	0
247	20241213	165000	93697010	9740	9740	9740	9740	0
248	20241213	164900	93697010	9740	9740	9740	9740	0
249	20241213	164800	93697010	9740	9740	9740	9740	0
250	20241213	164700	93697010	9740	9740	9740	9740	0
251	20241213	164600	93697010	9740	9740	9740	9740	0
252	20241213	164500	93697010	9740	9740	9740	9740	0
253	20241213	164400	93697010	9740	9740	9740	9740	0
254	20241213	164300	93697010	9740	9740	9740	9740	0
255	20241213	164200	93697010	9740	9740	9740	9740	0
256	20241213	164100	93697010	9740	9740	9740	9740	0
257	20241213	164000	93697010	9740	9740	9740	9740	0
258	20241213	163900	93697010	9740	9740	9740	9740	0
259	20241213	163800	93697010	9740	9740	9740	9740	0
260	20241213	163700	93697010	9740	9740	9740	9740	0
261	20241213	163600	93697010	9740	9740	9740	9740	0
262	20241213	163500	93697010	9740	9740	9740	9740	0
263	20241213	163400	93697010	9740	9740	9740	9740	0
264	20241213	163300	93697010	9740	9740	9740	9740	0
265	20241213	163200	93697010	9740	9740	9740	9740	0
266	20241213	163100	93697010	9740	9740	9740	9740	0
267	20241213	163000	93697010	9740	9740	9740	9740	0
268	20241213	162900	93697010	9740	9740	9740	9740	0
269	20241213	162800	93697010	9740	9740	9740	9740	0
270	20241213	162700	93697010	9740	9740	9740	9740	0
271	20241213	162600	93697010	9740	9740	9740	9740	0
272	20241213	162500	93697010	9740	9740	9740	9740	468
273	20241213	162400	93697010	9740	9740	9740	9740	0
274	20241213	162300	93697010	9740	9740	9740	9740	0
275	20241213	162200	93697010	9740	9740	9740	9740	0
276	20241213	162100	93697010	9740	9740	9740	9740	0
277	20241213	162000	93697010	9740	9740	9740	9740	0
278	20241213	161900	93697010	9740	9740	9740	9740	0
279	20241213	161800	93697010	9740	9740	9740	9740	0
280	20241213	161700	93697010	9740	9740	9740	9740	0
281	20241213	161600	93697010	9740	9740	9740	9740	0
282	20241213	161500	93697010	9740	9740	9740	9740	0
283	20241213	161400	93697010	9740	9740	9740	9740	0
284	20241213	161300	93697010	9740	9740	9740	9740	0
285	20241213	161200	93697010	9740	9740	9740	9740	0
286	20241213	161100	93697010	9740	9740	9740	9740	0
287	20241213	161000	93697010	9740	9740	9740	9740	0
288	20241213	160900	93697010	9740	9740	9740	9740	0
289	20241213	160800	93697010	9740	9740	9740	9740	0
290	20241213	160700	93697010	9740	9740	9740	9740	0
291	20241213	160600	93697010	9740	9740	9740	9740	0
292	20241213	160500	93697010	9740	9740	9740	9740	0
293	20241213	160400	93697010	9740	9740	9740	9740	0
294	20241213	160300	93697010	9740	9740	9740	9740	0
295	20241213	160200	93697010	9740	9740	9740	9740	0
296	20241213	160100	93697010	9740	9740	9740	9740	0
297	20241213	160000	93697010	9740	9740	9740	9740	0
298	20241213	155900	93697010	9740	9740	9740	9740	0
299	20241213	155800	93697010	9740	9740	9740	9740	0
300	20241213	155700	93697010	9740	9740	9740	9740	0
301	20241213	155600	93697010	9740	9740	9740	9740	0
302	20241213	155500	93697010	9740	9740	9740	9740	468
303	20241213	155400	93697010	9740	9740	9740	9740	0
304	20241213	155300	93697010	9740	9740	9740	9740	0
305	20241213	155200	93697010	9740	9740	9740	9740	0
306	20241213	155100	93697010	9740	9740	9740	9740	0
307	20241213	155000	93697010	9740	9740	9740	9740	0
308	20241213	154900	93697010	9740	9740	9740	9740	0
309	20241213	154800	93697010	9740	9740	9740	9740	0
310	20241213	154700	93697010	9740	9740	9740	9740	0
311	20241213	154600	93697010	9740	9740	9740	9740	0
312	20241213	154500	93697010	9740	9740	9740	9740	0
313	20241213	154400	93697010	9740	9740	9740	9740	0
314	20241213	154300	93697010	9740	9740	9740	9740	0
315	20241213	154200	93697010	9740	9740	9740	9740	0
316	20241213	154100	93697010	9740	9740	9740	9740	0
317	20241213	154000	93697010	9740	9740	9740	9740	0
318	20241213	153900	93697010	9740	9740	9740	9740	0
319	20241213	153800	93697010	9740	9740	9740	9740	0
320	20241213	153700	93697010	9740	9740	9740	9740	0
321	20241213	153600	93697010	9740	9740	9740	9740	0
322	20241213	153500	93697010	9740	9740	9740	9740	0
323	20241213	153400	93697010	9740	9740	9740	9740	0
324	20241213	153300	93697010	9740	9740	9740	9740	0
325	20241213	153200	93697010	9740	9740	9740	9740	0
326	20241213	153100	93697010	9740	9740	9740	9740	0
327	20241213	153000	93697010	9740	9740	9740	9740	468
328	20241213	152900	89138690	9720	9720	9720	9720	0
329	20241213	152800	89138690	9720	9720	9720	9720	0
330	20241213	152700	89138690	9720	9720	9720	9720	0
331	20241213	152600	89138690	9720	9720	9720	9720	0
332	20241213	152500	89138690	9720	9720	9720	9720	0
333	20241213	152400	89138690	9720	9720	9720	9720	0
334	20241213	152300	89138690	9720	9720	9720	9720	0
335	20241213	152200	89138690	9720	9720	9720	9720	0
336	20241213	152100	89138690	9720	9720	9720	9720	0
337	20241213	152000	89138690	9720	9720	9720	9720	0
338	20241213	151900	89138690	9720	9720	9720	9720	0
339	20241213	151800	89138690	9720	9720	9720	9720	0
340	20241213	151700	89138690	9720	9720	9720	9720	0
341	20241213	151600	89138690	9720	9720	9720	9720	0
342	20241213	151500	89138690	9720	9720	9720	9720	42
343	20241213	151400	88730450	9720	9720	9720	9720	9
344	20241213	151300	88642970	9720	9720	9720	9720	7
345	20241213	151200	88574930	9720	9730	9730	9720	101
346	20241213	151100	87592210	9730	9730	9730	9730	0
347	20241213	151000	87592210	9730	9720	9730	9720	37
348	20241213	150900	87232440	9730	9730	9730	9730	0
349	20241213	150800	87232440	9730	9730	9730	9730	0
350	20241213	150700	87232440	9730	9730	9730	9730	0
351	20241213	150600	87232440	9730	9730	9730	9730	0
352	20241213	150500	87232440	9730	9730	9730	9730	2
353	20241213	150400	87212980	9730	9730	9730	9730	0
354	20241213	150300	87212980	9730	9730	9730	9730	0
355	20241213	150200	87212980	9730	9730	9730	9730	0
356	20241213	150100	87212980	9730	9730	9730	9730	50
357	20241213	150000	86726480	9680	9730	9730	9680	2
358	20241213	145900	86707070	9730	9730	9730	9730	0
359	20241213	145800	86707070	9730	9730	9730	9730	0
360	20241213	145700	86707070	9730	9730	9730	9730	0
361	20241213	145600	86707070	9730	9730	9730	9730	0
362	20241213	145500	86707070	9730	9730	9730	9730	1
363	20241213	145400	86697340	9730	9730	9730	9730	0
364	20241213	145300	86697340	9730	9730	9730	9730	0
365	20241213	145200	86697340	9730	9730	9730	9730	0
366	20241213	145100	86697340	9730	9730	9730	9730	0
367	20241213	145000	86697340	9730	9730	9730	9730	0
368	20241213	144900	86697340	9730	9720	9730	9720	16
369	20241213	144800	86541700	9720	9720	9720	9720	5
370	20241213	144700	86493100	9720	9720	9720	9720	1
371	20241213	144600	86483380	9710	9700	9720	9700	205
372	20241213	144500	84490900	9670	9700	9700	9670	11
373	20241213	144400	84384230	9700	9700	9700	9700	0
374	20241213	144300	84384230	9700	9700	9700	9700	0
375	20241213	144200	84384230	9700	9700	9700	9700	0
376	20241213	144100	84384230	9700	9700	9700	9700	0
377	20241213	144000	84384230	9700	9700	9700	9700	0
378	20241213	143900	84384230	9700	9700	9700	9700	0
379	20241213	143800	84384230	9700	9700	9700	9700	0
380	20241213	143700	84384230	9700	9700	9700	9700	0
381	20241213	143600	84384230	9700	9700	9700	9700	0
382	20241213	143500	84384230	9700	9700	9700	9700	3
383	20241213	143400	84355130	9700	9700	9700	9700	0
384	20241213	143300	84355130	9700	9700	9700	9700	0
385	20241213	143200	84355130	9700	9700	9700	9700	0
386	20241213	143100	84355130	9700	9700	9700	9700	1
387	20241213	143000	84345430	9660	9660	9660	9660	0
388	20241213	142900	84345430	9660	9700	9700	9660	2
389	20241213	142800	84326070	9700	9700	9700	9700	0
390	20241213	142700	84326070	9700	9700	9700	9700	1
391	20241213	142600	84316370	9650	9650	9650	9650	0
392	20241213	142500	84316370	9650	9650	9650	9650	0
393	20241213	142400	84316370	9650	9650	9650	9650	0
394	20241213	142300	84316370	9650	9650	9650	9650	0
395	20241213	142200	84316370	9650	9650	9650	9650	0
396	20241213	142100	84316370	9650	9650	9650	9650	0
397	20241213	142000	84316370	9650	9650	9650	9650	26
398	20241213	141900	84065470	9700	9700	9700	9700	0
399	20241213	141800	84065470	9700	9700	9700	9700	0
400	20241213	141700	84065470	9700	9700	9700	9700	0
401	20241213	141600	84065470	9700	9700	9700	9700	0
402	20241213	141500	84065470	9700	9700	9700	9700	0
403	20241213	141400	84065470	9700	9700	9700	9700	0
404	20241213	141300	84065470	9700	9700	9700	9700	1
405	20241213	141200	84055770	9650	9650	9650	9650	0
406	20241213	141100	84055770	9650	9650	9650	9650	0
407	20241213	141000	84055770	9650	9650	9650	9650	0
408	20241213	140900	84055770	9650	9650	9650	9650	452
409	20241213	140800	79693970	9700	9700	9700	9700	0
410	20241213	140700	79693970	9700	9700	9700	9700	1
411	20241213	140600	79684270	9660	9660	9660	9660	0
412	20241213	140500	79684270	9660	9660	9660	9660	0
413	20241213	140400	79684270	9660	9660	9660	9660	5
414	20241213	140300	79635970	9650	9700	9700	9650	37
415	20241213	140200	79278030	9720	9720	9720	9720	0
416	20241213	140100	79278030	9720	9720	9720	9720	0
417	20241213	140000	79278030	9720	9720	9720	9720	0
418	20241213	135900	79278030	9720	9720	9720	9720	0
419	20241213	135800	79278030	9720	9720	9720	9720	0
420	20241213	135700	79278030	9720	9720	9720	9720	1
421	20241213	135600	79268310	9720	9720	9720	9720	0
422	20241213	135500	79268310	9720	9720	9720	9720	0
423	20241213	135400	79268310	9720	9720	9720	9720	0
424	20241213	135300	79268310	9720	9720	9720	9720	0
425	20241213	135200	79268310	9720	9720	9720	9720	0
426	20241213	135100	79268310	9720	9720	9720	9720	0
427	20241213	135000	79268310	9720	9720	9720	9720	0
428	20241213	134900	79268310	9720	9720	9720	9720	0
429	20241213	134800	79268310	9720	9720	9720	9720	0
430	20241213	134700	79268310	9720	9720	9720	9720	0
431	20241213	134600	79268310	9720	9720	9720	9720	0
432	20241213	134500	79268310	9720	9720	9720	9720	0
433	20241213	134400	79268310	9720	9720	9720	9720	0
434	20241213	134300	79268310	9720	9720	9720	9720	1
435	20241213	134200	79258590	9700	9700	9700	9700	0
436	20241213	134100	79258590	9700	9700	9700	9700	0
437	20241213	134000	79258590	9700	9700	9700	9700	0
438	20241213	133900	79258590	9700	9700	9700	9700	0
439	20241213	133800	79258590	9700	9700	9700	9700	5
440	20241213	133700	79210090	9690	9690	9690	9690	0
441	20241213	133600	79210090	9690	9690	9690	9690	0
442	20241213	133500	79210090	9690	9690	9690	9690	1
443	20241213	133400	79200400	9620	9620	9620	9620	0
444	20241213	133300	79200400	9620	9620	9620	9620	0
445	20241213	133200	79200400	9620	9620	9620	9620	0
446	20241213	133100	79200400	9620	9620	9620	9620	0
447	20241213	133000	79200400	9620	9620	9620	9620	0
448	20241213	132900	79200400	9620	9620	9620	9620	0
449	20241213	132800	79200400	9620	9620	9620	9620	0
450	20241213	132700	79200400	9620	9630	9630	9620	330
451	20241213	132600	76025470	9630	9630	9630	9630	300
452	20241213	132500	73136470	9620	9690	9690	9620	100
453	20241213	132400	72171550	9700	9700	9700	9700	0
454	20241213	132300	72171550	9700	9700	9700	9700	11
455	20241213	132200	72064850	9700	9700	9700	9700	13
456	20241213	132100	71938750	9710	9710	9710	9710	48
457	20241213	132000	71472670	9710	9710	9710	9710	0
458	20241213	131900	71472670	9710	9710	9710	9710	1
459	20241213	131800	71462960	9700	9700	9700	9700	0
460	20241213	131700	71462960	9700	9710	9710	9700	17
461	20241213	131600	71297990	9720	9720	9720	9720	47
462	20241213	131500	70841150	9720	9720	9720	9720	0
463	20241213	131400	70841150	9720	9720	9720	9720	0
464	20241213	131300	70841150	9720	9720	9720	9720	0
465	20241213	131200	70841150	9720	9700	9720	9700	11
466	20241213	131100	70734350	9700	9700	9700	9700	0
467	20241213	131000	70734350	9700	9700	9700	9700	0
468	20241213	130900	70734350	9700	9700	9700	9700	0
469	20241213	130800	70734350	9700	9700	9700	9700	0
470	20241213	130700	70734350	9700	9700	9700	9700	0
471	20241213	130600	70734350	9700	9700	9700	9700	0
472	20241213	130500	70734350	9700	9700	9700	9700	0
473	20241213	130400	70734350	9700	9720	9720	9700	131
474	20241213	130300	69462420	9710	9710	9710	9710	0
475	20241213	130200	69462420	9710	9710	9710	9710	3
476	20241213	130100	69433290	9710	9710	9710	9710	1
477	20241213	130000	69423580	9720	9720	9720	9720	0
478	20241213	125900	69423580	9720	9720	9720	9720	0
479	20241213	125800	69423580	9720	9720	9720	9720	0
480	20241213	125700	69423580	9720	9720	9720	9720	10
481	20241213	125600	69326380	9730	9730	9730	9730	0
482	20241213	125500	69326380	9730	9730	9730	9730	2
483	20241213	125400	69306920	9750	9750	9750	9750	0
484	20241213	125300	69306920	9750	9750	9750	9750	0
485	20241213	125200	69306920	9750	9750	9750	9750	0
486	20241213	125100	69306920	9750	9750	9750	9750	10
487	20241213	125000	69209420	9750	9750	9750	9750	0
488	20241213	124900	69209420	9750	9720	9750	9720	300
489	20241213	124800	66285060	9720	9720	9720	9720	0
490	20241213	124700	66285060	9720	9720	9720	9720	25
491	20241213	124600	66042060	9720	9720	9720	9720	8
492	20241213	124500	65964300	9720	9720	9720	9720	0
493	20241213	124400	65964300	9720	9730	9730	9720	3
494	20241213	124300	65935120	9720	9730	9730	9720	169
495	20241213	124200	64292390	9740	9740	9740	9740	0
496	20241213	124100	64292390	9740	9740	9740	9740	0
497	20241213	124000	64292390	9740	9740	9740	9740	9
498	20241213	123900	64204730	9740	9740	9740	9740	4
499	20241213	123800	64165770	9760	9750	9760	9750	10
500	20241213	123700	64068250	9750	9750	9750	9750	18
501	20241213	123600	63892750	9750	9750	9750	9750	0
502	20241213	123500	63892750	9750	9750	9750	9750	0
503	20241213	123400	63892750	9750	9750	9750	9750	0
504	20241213	123300	63892750	9750	9750	9750	9750	5
505	20241213	123200	63844000	9750	9750	9750	9750	2
506	20241213	123100	63824500	9760	9750	9760	9750	4
507	20241213	123000	63785490	9760	9760	9760	9760	0
508	20241213	122900	63785490	9760	9760	9760	9760	6
509	20241213	122800	63726930	9720	9720	9720	9720	5
510	20241213	122700	63678330	9760	9730	9760	9720	197
511	20241213	122600	61762760	9750	9720	9750	9720	196
512	20241213	122500	59857580	9720	9700	9720	9700	519
513	20241213	122400	54823140	9690	9690	9690	9690	0
514	20241213	122300	54823140	9690	9690	9690	9690	0
515	20241213	122200	54823140	9690	9690	9690	9690	0
516	20241213	122100	54823140	9690	9690	9690	9690	0
517	20241213	122000	54823140	9690	9690	9690	9690	0
518	20241213	121900	54823140	9690	9690	9690	9690	1
519	20241213	121800	54813450	9710	9710	9710	9710	0
520	20241213	121700	54813450	9710	9710	9710	9710	0
521	20241213	121600	54813450	9710	9710	9710	9710	0
522	20241213	121500	54813450	9710	9710	9710	9710	0
523	20241213	121400	54813450	9710	9710	9710	9710	0
524	20241213	121300	54813450	9710	9710	9710	9710	0
525	20241213	121200	54813450	9710	9710	9710	9710	0
526	20241213	121100	54813450	9710	9710	9710	9710	0
527	20241213	121000	54813450	9710	9710	9710	9710	0
528	20241213	120900	54813450	9710	9710	9710	9710	0
529	20241213	120800	54813450	9710	9710	9710	9710	0
530	20241213	120700	54813450	9710	9710	9710	9710	1
531	20241213	120600	54803740	9740	9740	9740	9740	0
532	20241213	120500	54803740	9740	9740	9740	9740	0
533	20241213	120400	54803740	9740	9740	9740	9740	1
534	20241213	120300	54794000	9640	9700	9740	9640	82
535	20241213	120200	53999840	9710	9700	9710	9700	662
536	20241213	120100	47578360	9650	9650	9650	9650	0
537	20241213	120000	47578360	9650	9650	9650	9650	17
538	20241213	115900	47414310	9700	9700	9700	9700	0
539	20241213	115800	47414310	9700	9700	9700	9700	0
540	20241213	115700	47414310	9700	9700	9700	9700	0
541	20241213	115600	47414310	9700	9700	9700	9700	0
542	20241213	115500	47414310	9700	9700	9700	9700	0
543	20241213	115400	47414310	9700	9700	9700	9700	0
544	20241213	115300	47414310	9700	9700	9700	9700	0
545	20241213	115200	47414310	9700	9650	9700	9640	96
546	20241213	115100	46487320	9670	9670	9670	9670	0
547	20241213	115000	46487320	9670	9670	9670	9670	0
548	20241213	114900	46487320	9670	9670	9670	9670	0
549	20241213	114800	46487320	9670	9670	9670	9670	0
550	20241213	114700	46487320	9670	9670	9670	9670	0
551	20241213	114600	46487320	9670	9670	9670	9670	0
552	20241213	114500	46487320	9670	9670	9670	9670	397
553	20241213	114400	42648330	9670	9670	9670	9670	0
554	20241213	114300	42648330	9670	9670	9670	9670	1
555	20241213	114200	42638660	9670	9670	9670	9670	0
556	20241213	114100	42638660	9670	9670	9670	9670	0
557	20241213	114000	42638660	9670	9670	9670	9670	0
558	20241213	113900	42638660	9670	9670	9670	9670	0
559	20241213	113800	42638660	9670	9670	9670	9670	0
560	20241213	113700	42638660	9670	9670	9670	9670	0
561	20241213	113600	42638660	9670	9670	9670	9670	0
562	20241213	113500	42638660	9670	9680	9680	9670	10
563	20241213	113400	42541870	9680	9680	9680	9680	0
564	20241213	113300	42541870	9680	9680	9680	9680	0
565	20241213	113200	42541870	9680	9680	9680	9680	0
566	20241213	113100	42541870	9680	9680	9680	9680	0
567	20241213	113000	42541870	9680	9680	9680	9680	0
568	20241213	112900	42541870	9680	9680	9680	9680	0
569	20241213	112800	42541870	9680	9680	9680	9680	0
570	20241213	112700	42541870	9680	9680	9680	9680	0
571	20241213	112600	42541870	9680	9680	9680	9680	0
572	20241213	112500	42541870	9680	9680	9680	9680	0
573	20241213	112400	42541870	9680	9680	9680	9680	0
574	20241213	112300	42541870	9680	9680	9680	9680	0
575	20241213	112200	42541870	9680	9680	9680	9680	0
576	20241213	112100	42541870	9680	9660	9680	9660	496
577	20241213	112000	37741580	9660	9660	9660	9660	0
578	20241213	111900	37741580	9660	9660	9660	9660	1
579	20241213	111800	37731920	9660	9660	9660	9660	0
580	20241213	111700	37731920	9660	9660	9660	9660	0
581	20241213	111600	37731920	9660	9660	9660	9660	0
582	20241213	111500	37731920	9660	9660	9660	9660	0
583	20241213	111400	37731920	9660	9660	9660	9660	0
584	20241213	111300	37731920	9660	9660	9660	9660	0
585	20241213	111200	37731920	9660	9660	9660	9660	0
586	20241213	111100	37731920	9660	9660	9660	9660	0
587	20241213	111000	37731920	9660	9660	9660	9660	0
588	20241213	110900	37731920	9660	9660	9660	9660	0
589	20241213	110800	37731920	9660	9660	9660	9660	50
590	20241213	110700	37248920	9650	9640	9650	9640	39
591	20241213	110600	36872580	9650	9650	9650	9650	0
592	20241213	110500	36872580	9650	9650	9650	9650	0
593	20241213	110400	36872580	9650	9650	9650	9650	16
594	20241213	110300	36718180	9680	9680	9680	9680	0
595	20241213	110200	36718180	9680	9680	9680	9680	5
596	20241213	110100	36669780	9680	9680	9680	9680	0
597	20241213	110000	36669780	9680	9680	9680	9680	0
598	20241213	105900	36669780	9680	9680	9680	9680	0
599	20241213	105800	36669780	9680	9680	9680	9680	0
600	20241213	105700	36669780	9680	9680	9680	9680	0
601	20241213	105600	36669780	9680	9680	9680	9680	0
602	20241213	105500	36669780	9680	9680	9680	9680	1
603	20241213	105400	36660100	9630	9630	9630	9630	10
604	20241213	105300	36563800	9660	9660	9660	9660	0
605	20241213	105200	36563800	9660	9660	9660	9660	0
606	20241213	105100	36563800	9660	9660	9660	9660	0
607	20241213	105000	36563800	9660	9660	9660	9660	0
608	20241213	104900	36563800	9660	9660	9660	9660	0
609	20241213	104800	36563800	9660	9660	9660	9660	0
610	20241213	104700	36563800	9660	9660	9660	9660	0
611	20241213	104600	36563800	9660	9670	9670	9660	209
612	20241213	104500	34543860	9660	9660	9660	9660	0
613	20241213	104400	34543860	9660	9660	9660	9660	0
614	20241213	104300	34543860	9660	9640	9660	9640	5
615	20241213	104200	34495620	9640	9640	9640	9640	0
616	20241213	104100	34495620	9640	9640	9640	9640	0
617	20241213	104000	34495620	9640	9640	9640	9640	0
618	20241213	103900	34495620	9640	9640	9640	9640	0
619	20241213	103800	34495620	9640	9640	9640	9640	0
620	20241213	103700	34495620	9640	9640	9640	9640	0
621	20241213	103600	34495620	9640	9640	9640	9640	0
622	20241213	103500	34495620	9640	9640	9640	9640	1
623	20241213	103400	34485980	9540	9540	9540	9540	0
624	20241213	103300	34485980	9540	9660	9660	9540	340
625	20241213	103200	31227810	9670	9680	9710	9670	11
626	20241213	103100	31121230	9680	9670	9680	9670	101
627	20241213	103000	30144550	9650	9650	9650	9650	0
628	20241213	102900	30144550	9650	9650	9650	9650	0
629	20241213	102800	30144550	9650	9650	9650	9650	0
630	20241213	102700	30144550	9650	9650	9650	9650	0
631	20241213	102600	30144550	9650	9650	9650	9650	0
632	20241213	102500	30144550	9650	9670	9670	9650	160
633	20241213	102400	28599150	9670	9670	9670	9670	30
634	20241213	102300	28309050	9660	9660	9660	9660	0
635	20241213	102200	28309050	9660	9640	9660	9640	32
636	20241213	102100	28000180	9650	9650	9650	9650	0
637	20241213	102000	28000180	9650	9650	9650	9650	0
638	20241213	101900	28000180	9650	9650	9650	9650	0
639	20241213	101800	28000180	9650	9650	9650	9650	0
640	20241213	101700	28000180	9650	9650	9650	9650	0
641	20241213	101600	28000180	9650	9650	9650	9650	0
642	20241213	101500	28000180	9650	9650	9650	9650	1
643	20241213	101400	27990530	9650	9650	9650	9650	0
644	20241213	101300	27990530	9650	9650	9650	9650	0
645	20241213	101200	27990530	9650	9650	9650	9650	0
646	20241213	101100	27990530	9650	9650	9650	9650	0
647	20241213	101000	27990530	9650	9650	9650	9650	0
648	20241213	100900	27990530	9650	9650	9650	9650	0
649	20241213	100800	27990530	9650	9650	9650	9650	0
650	20241213	100700	27990530	9650	9650	9650	9650	1
651	20241213	100600	27980880	9600	9600	9600	9600	0
652	20241213	100500	27980880	9600	9600	9600	9600	0
653	20241213	100400	27980880	9600	9600	9600	9600	0
654	20241213	100300	27980880	9600	9600	9600	9600	0
655	20241213	100200	27980880	9600	9600	9600	9600	10
656	20241213	100100	27884880	9640	9640	9640	9640	0
657	20241213	100000	27884880	9640	9640	9640	9640	6
658	20241213	095900	27827040	9630	9630	9630	9630	0
659	20241213	095800	27827040	9630	9630	9630	9630	305
660	20241213	095700	24889890	9600	9600	9600	9600	0
661	20241213	095600	24889890	9600	9600	9600	9600	0
662	20241213	095500	24889890	9600	9600	9600	9600	0
663	20241213	095400	24889890	9600	9600	9600	9600	0
664	20241213	095300	24889890	9600	9600	9600	9600	0
665	20241213	095200	24889890	9600	9600	9600	9600	7
666	20241213	095100	24822690	9630	9630	9630	9630	0
667	20241213	095000	24822690	9630	9630	9630	9630	1
668	20241213	094900	24813060	9630	9630	9630	9630	2
669	20241213	094800	24793800	9630	9630	9630	9630	0
670	20241213	094700	24793800	9630	9630	9630	9630	0
671	20241213	094600	24793800	9630	9630	9630	9630	0
672	20241213	094500	24793800	9630	9630	9630	9630	0
673	20241213	094400	24793800	9630	9630	9630	9630	0
674	20241213	094300	24793800	9630	9620	9630	9620	196
675	20241213	094200	22908260	9620	9620	9620	9620	5
676	20241213	094100	22860160	9620	9620	9620	9620	17
677	20241213	094000	22696620	9620	9610	9620	9610	883
678	20241213	093900	14202170	9540	9540	9540	9530	1109
679	20241213	093800	3623400	9590	9590	9590	9590	0
680	20241213	093700	3623400	9590	9590	9590	9590	0
681	20241213	093600	3623400	9590	9590	9590	9590	1
682	20241213	093500	3613810	9590	9590	9590	9590	0
683	20241213	093400	3613810	9590	9580	9590	9580	2
684	20241213	093300	3594640	9540	9540	9540	9540	0
685	20241213	093200	3594640	9540	9540	9540	9540	0
686	20241213	093100	3594640	9540	9540	9540	9540	45
687	20241213	093000	3165340	9590	9590	9590	9590	0
688	20241213	092900	3165340	9590	9590	9590	9590	0
689	20241213	092800	3165340	9590	9590	9590	9590	300
690	20241213	092700	288340	9540	9540	9540	9540	0
691	20241213	092600	288340	9540	9540	9540	9540	0
692	20241213	092500	288340	9540	9540	9540	9540	0
693	20241213	092400	288340	9540	9540	9540	9540	0
694	20241213	092300	288340	9540	9540	9540	9540	0
695	20241213	092200	288340	9540	9540	9540	9540	3
696	20241213	092100	259720	9610	9610	9610	9610	0
697	20241213	092000	259720	9610	9610	9610	9610	0
698	20241213	091900	259720	9610	9610	9610	9610	0
699	20241213	091800	259720	9610	9610	9610	9610	0
700	20241213	091700	259720	9610	9610	9610	9610	0
701	20241213	091600	259720	9610	9610	9610	9610	0
702	20241213	091500	259720	9610	9610	9610	9610	0
703	20241213	091400	259720	9610	9610	9610	9610	0
704	20241213	091300	259720	9610	9610	9610	9610	0
705	20241213	091200	259720	9610	9610	9610	9610	0
706	20241213	091100	259720	9610	9610	9610	9610	0
707	20241213	091000	259720	9610	9610	9610	9610	0
708	20241213	090900	259720	9610	9610	9610	9610	0
709	20241213	090800	259720	9610	9610	9610	9610	0
710	20241213	090700	259720	9610	9610	9610	9610	0
711	20241213	090600	259720	9610	9610	9610	9610	1
712	20241213	090500	250110	9610	9610	9610	9610	0
713	20241213	090400	250110	9610	9610	9610	9610	1
714	20241213	090300	240500	9620	9620	9620	9620	0
715	20241213	090200	240500	9620	9620	9620	9620	0
716	20241213	090100	240500	9620	9620	9620	9620	0
717	20241213	090000	240500	9620	9620	9620	9620	25