KissMeData/263860/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	210000	54191590	9740	9740	9740	9740	100
3	20241216	205900	54191590	9740	9740	9740	9740	0
4	20241216	205800	54191590	9740	9740	9740	9740	0
5	20241216	205700	54191590	9740	9740	9740	9740	0
6	20241216	205600	54191590	9740	9740	9740	9740	0
7	20241216	205500	54191590	9740	9740	9740	9740	0
8	20241216	205400	54191590	9740	9740	9740	9740	0
9	20241216	205300	54191590	9740	9740	9740	9740	0
10	20241216	205200	54191590	9740	9740	9740	9740	0
11	20241216	205100	54191590	9740	9740	9740	9740	0
12	20241216	205000	54191590	9740	9740	9740	9740	0
13	20241216	204900	54191590	9740	9740	9740	9740	0
14	20241216	204800	54191590	9740	9740	9740	9740	0
15	20241216	204700	54191590	9740	9740	9740	9740	0
16	20241216	204600	54191590	9740	9740	9740	9740	0
17	20241216	204500	54191590	9740	9740	9740	9740	0
18	20241216	204400	54191590	9740	9740	9740	9740	0
19	20241216	204300	54191590	9740	9740	9740	9740	0
20	20241216	204200	54191590	9740	9740	9740	9740	0
21	20241216	204100	54191590	9740	9740	9740	9740	0
22	20241216	204000	54191590	9740	9740	9740	9740	0
23	20241216	203900	54191590	9740	9740	9740	9740	0
24	20241216	203800	54191590	9740	9740	9740	9740	0
25	20241216	203700	54191590	9740	9740	9740	9740	0
26	20241216	203600	54191590	9740	9740	9740	9740	0
27	20241216	203500	54191590	9740	9740	9740	9740	0
28	20241216	203400	54191590	9740	9740	9740	9740	0
29	20241216	203300	54191590	9740	9740	9740	9740	0
30	20241216	203200	54191590	9740	9740	9740	9740	0
31	20241216	203100	54191590	9740	9740	9740	9740	0
32	20241216	203000	54191590	9740	9740	9740	9740	100
33	20241216	202900	54191590	9740	9740	9740	9740	0
34	20241216	202800	54191590	9740	9740	9740	9740	0
35	20241216	202700	54191590	9740	9740	9740	9740	0
36	20241216	202600	54191590	9740	9740	9740	9740	0
37	20241216	202500	54191590	9740	9740	9740	9740	0
38	20241216	202400	54191590	9740	9740	9740	9740	0
39	20241216	202300	54191590	9740	9740	9740	9740	0
40	20241216	202200	54191590	9740	9740	9740	9740	0
41	20241216	202100	54191590	9740	9740	9740	9740	0
42	20241216	202000	54191590	9740	9740	9740	9740	0
43	20241216	201900	54191590	9740	9740	9740	9740	0
44	20241216	201800	54191590	9740	9740	9740	9740	0
45	20241216	201700	54191590	9740	9740	9740	9740	0
46	20241216	201600	54191590	9740	9740	9740	9740	0
47	20241216	201500	54191590	9740	9740	9740	9740	0
48	20241216	201400	54191590	9740	9740	9740	9740	0
49	20241216	201300	54191590	9740	9740	9740	9740	0
50	20241216	201200	54191590	9740	9740	9740	9740	0
51	20241216	201100	54191590	9740	9740	9740	9740	0
52	20241216	201000	54191590	9740	9740	9740	9740	0
53	20241216	200900	54191590	9740	9740	9740	9740	0
54	20241216	200800	54191590	9740	9740	9740	9740	0
55	20241216	200700	54191590	9740	9740	9740	9740	0
56	20241216	200600	54191590	9740	9740	9740	9740	0
57	20241216	200500	54191590	9740	9740	9740	9740	0
58	20241216	200400	54191590	9740	9740	9740	9740	0
59	20241216	200300	54191590	9740	9740	9740	9740	0
60	20241216	200200	54191590	9740	9740	9740	9740	0
61	20241216	200100	54191590	9740	9740	9740	9740	0
62	20241216	200000	54191590	9740	9740	9740	9740	100
63	20241216	195900	54191590	9740	9740	9740	9740	0
64	20241216	195800	54191590	9740	9740	9740	9740	0
65	20241216	195700	54191590	9740	9740	9740	9740	0
66	20241216	195600	54191590	9740	9740	9740	9740	0
67	20241216	195500	54191590	9740	9740	9740	9740	0
68	20241216	195400	54191590	9740	9740	9740	9740	0
69	20241216	195300	54191590	9740	9740	9740	9740	0
70	20241216	195200	54191590	9740	9740	9740	9740	0
71	20241216	195100	54191590	9740	9740	9740	9740	0
72	20241216	195000	54191590	9740	9740	9740	9740	0
73	20241216	194900	54191590	9740	9740	9740	9740	0
74	20241216	194800	54191590	9740	9740	9740	9740	0
75	20241216	194700	54191590	9740	9740	9740	9740	0
76	20241216	194600	54191590	9740	9740	9740	9740	0
77	20241216	194500	54191590	9740	9740	9740	9740	0
78	20241216	194400	54191590	9740	9740	9740	9740	0
79	20241216	194300	54191590	9740	9740	9740	9740	0
80	20241216	194200	54191590	9740	9740	9740	9740	0
81	20241216	194100	54191590	9740	9740	9740	9740	0
82	20241216	194000	54191590	9740	9740	9740	9740	0
83	20241216	193900	54191590	9740	9740	9740	9740	0
84	20241216	193800	54191590	9740	9740	9740	9740	0
85	20241216	193700	54191590	9740	9740	9740	9740	0
86	20241216	193600	54191590	9740	9740	9740	9740	0
87	20241216	193500	54191590	9740	9740	9740	9740	0
88	20241216	193400	54191590	9740	9740	9740	9740	0
89	20241216	193300	54191590	9740	9740	9740	9740	0
90	20241216	193200	54191590	9740	9740	9740	9740	0
91	20241216	193100	54191590	9740	9740	9740	9740	0
92	20241216	193000	54191590	9740	9740	9740	9740	100
93	20241216	192900	54191590	9740	9740	9740	9740	0
94	20241216	192800	54191590	9740	9740	9740	9740	0
95	20241216	192700	54191590	9740	9740	9740	9740	0
96	20241216	192600	54191590	9740	9740	9740	9740	0
97	20241216	192500	54191590	9740	9740	9740	9740	0
98	20241216	192400	54191590	9740	9740	9740	9740	0
99	20241216	192300	54191590	9740	9740	9740	9740	0
100	20241216	192200	54191590	9740	9740	9740	9740	0
101	20241216	192100	54191590	9740	9740	9740	9740	0
102	20241216	192000	54191590	9740	9740	9740	9740	0
103	20241216	191900	54191590	9740	9740	9740	9740	0
104	20241216	191800	54191590	9740	9740	9740	9740	0
105	20241216	191700	54191590	9740	9740	9740	9740	0
106	20241216	191600	54191590	9740	9740	9740	9740	0
107	20241216	191500	54191590	9740	9740	9740	9740	0
108	20241216	191400	54191590	9740	9740	9740	9740	0
109	20241216	191300	54191590	9740	9740	9740	9740	0
110	20241216	191200	54191590	9740	9740	9740	9740	0
111	20241216	191100	54191590	9740	9740	9740	9740	0
112	20241216	191000	54191590	9740	9740	9740	9740	0
113	20241216	190900	54191590	9740	9740	9740	9740	0
114	20241216	190800	54191590	9740	9740	9740	9740	0
115	20241216	190700	54191590	9740	9740	9740	9740	0
116	20241216	190600	54191590	9740	9740	9740	9740	0
117	20241216	190500	54191590	9740	9740	9740	9740	0
118	20241216	190400	54191590	9740	9740	9740	9740	0
119	20241216	190300	54191590	9740	9740	9740	9740	0
120	20241216	190200	54191590	9740	9740	9740	9740	0
121	20241216	190100	54191590	9740	9740	9740	9740	0
122	20241216	190000	54191590	9740	9740	9740	9740	100
123	20241216	185900	54191590	9740	9740	9740	9740	0
124	20241216	185800	54191590	9740	9740	9740	9740	0
125	20241216	185700	54191590	9740	9740	9740	9740	0
126	20241216	185600	54191590	9740	9740	9740	9740	0
127	20241216	185500	54191590	9740	9740	9740	9740	0
128	20241216	185400	54191590	9740	9740	9740	9740	0
129	20241216	185300	54191590	9740	9740	9740	9740	0
130	20241216	185200	54191590	9740	9740	9740	9740	0
131	20241216	185100	54191590	9740	9740	9740	9740	0
132	20241216	185000	54191590	9740	9740	9740	9740	0
133	20241216	184900	54191590	9740	9740	9740	9740	0
134	20241216	184800	54191590	9740	9740	9740	9740	0
135	20241216	184700	54191590	9740	9740	9740	9740	0
136	20241216	184600	54191590	9740	9740	9740	9740	0
137	20241216	184500	54191590	9740	9740	9740	9740	0
138	20241216	184400	54191590	9740	9740	9740	9740	0
139	20241216	184300	54191590	9740	9740	9740	9740	0
140	20241216	184200	54191590	9740	9740	9740	9740	0
141	20241216	184100	54191590	9740	9740	9740	9740	0
142	20241216	184000	54191590	9740	9740	9740	9740	0
143	20241216	183900	54191590	9740	9740	9740	9740	0
144	20241216	183800	54191590	9740	9740	9740	9740	0
145	20241216	183700	54191590	9740	9740	9740	9740	0
146	20241216	183600	54191590	9740	9740	9740	9740	0
147	20241216	183500	54191590	9740	9740	9740	9740	0
148	20241216	183400	54191590	9740	9740	9740	9740	0
149	20241216	183300	54191590	9740	9740	9740	9740	0
150	20241216	183200	54191590	9740	9740	9740	9740	0
151	20241216	183100	54191590	9740	9740	9740	9740	0
152	20241216	183000	54191590	9740	9740	9740	9740	100
153	20241216	182900	54191590	9740	9740	9740	9740	0
154	20241216	182800	54191590	9740	9740	9740	9740	0
155	20241216	182700	54191590	9740	9740	9740	9740	0
156	20241216	182600	54191590	9740	9740	9740	9740	0
157	20241216	182500	54191590	9740	9740	9740	9740	0
158	20241216	182400	54191590	9740	9740	9740	9740	0
159	20241216	182300	54191590	9740	9740	9740	9740	0
160	20241216	182200	54191590	9740	9740	9740	9740	0
161	20241216	182100	54191590	9740	9740	9740	9740	0
162	20241216	182000	54191590	9740	9740	9740	9740	0
163	20241216	181900	54191590	9740	9740	9740	9740	0
164	20241216	181800	54191590	9740	9740	9740	9740	0
165	20241216	181700	54191590	9740	9740	9740	9740	0
166	20241216	181600	54191590	9740	9740	9740	9740	0
167	20241216	181500	54191590	9740	9740	9740	9740	0
168	20241216	181400	54191590	9740	9740	9740	9740	0
169	20241216	181300	54191590	9740	9740	9740	9740	0
170	20241216	181200	54191590	9740	9740	9740	9740	0
171	20241216	181100	54191590	9740	9740	9740	9740	0
172	20241216	181000	54191590	9740	9740	9740	9740	0
173	20241216	180900	54191590	9740	9740	9740	9740	0
174	20241216	180800	54191590	9740	9740	9740	9740	0
175	20241216	180700	54191590	9740	9740	9740	9740	0
176	20241216	180600	54191590	9740	9740	9740	9740	0
177	20241216	180500	54191590	9740	9740	9740	9740	0
178	20241216	180400	54191590	9740	9740	9740	9740	0
179	20241216	180300	54191590	9740	9740	9740	9740	0
180	20241216	180200	54191590	9740	9740	9740	9740	0
181	20241216	180100	54191590	9740	9740	9740	9740	0
182	20241216	180000	54191590	9740	9740	9740	9740	100
183	20241216	175900	54191590	9740	9740	9740	9740	0
184	20241216	175800	54191590	9740	9740	9740	9740	0
185	20241216	175700	54191590	9740	9740	9740	9740	0
186	20241216	175600	54191590	9740	9740	9740	9740	0
187	20241216	175500	54191590	9740	9740	9740	9740	0
188	20241216	175400	54191590	9740	9740	9740	9740	0
189	20241216	175300	54191590	9740	9740	9740	9740	0
190	20241216	175200	54191590	9740	9740	9740	9740	0
191	20241216	175100	54191590	9740	9740	9740	9740	0
192	20241216	175000	54191590	9740	9740	9740	9740	0
193	20241216	174900	54191590	9740	9740	9740	9740	0
194	20241216	174800	54191590	9740	9740	9740	9740	0
195	20241216	174700	54191590	9740	9740	9740	9740	0
196	20241216	174600	54191590	9740	9740	9740	9740	0
197	20241216	174500	54191590	9740	9740	9740	9740	0
198	20241216	174400	54191590	9740	9740	9740	9740	0
199	20241216	174300	54191590	9740	9740	9740	9740	0
200	20241216	174200	54191590	9740	9740	9740	9740	0
201	20241216	174100	54191590	9740	9740	9740	9740	0
202	20241216	174000	54191590	9740	9740	9740	9740	0
203	20241216	173900	54191590	9740	9740	9740	9740	0
204	20241216	173800	54191590	9740	9740	9740	9740	0
205	20241216	173700	54191590	9740	9740	9740	9740	0
206	20241216	173600	54191590	9740	9740	9740	9740	0
207	20241216	173500	54191590	9740	9740	9740	9740	0
208	20241216	173400	54191590	9740	9740	9740	9740	0
209	20241216	173300	54191590	9740	9740	9740	9740	0
210	20241216	173200	54191590	9740	9740	9740	9740	0
211	20241216	173100	54191590	9740	9740	9740	9740	0
212	20241216	173000	54191590	9740	9740	9740	9740	100
213	20241216	172900	54191590	9740	9740	9740	9740	0
214	20241216	172800	54191590	9740	9740	9740	9740	0
215	20241216	172700	54191590	9740	9740	9740	9740	0
216	20241216	172600	54191590	9740	9740	9740	9740	0
217	20241216	172500	54191590	9740	9740	9740	9740	0
218	20241216	172400	54191590	9740	9740	9740	9740	0
219	20241216	172300	54191590	9740	9740	9740	9740	0
220	20241216	172200	54191590	9740	9740	9740	9740	0
221	20241216	172100	54191590	9740	9740	9740	9740	0
222	20241216	172000	54191590	9740	9740	9740	9740	0
223	20241216	171900	54191590	9740	9740	9740	9740	0
224	20241216	171800	54191590	9740	9740	9740	9740	0
225	20241216	171700	54191590	9740	9740	9740	9740	0
226	20241216	171600	54191590	9740	9740	9740	9740	0
227	20241216	171500	54191590	9740	9740	9740	9740	0
228	20241216	171400	54191590	9740	9740	9740	9740	0
229	20241216	171300	54191590	9740	9740	9740	9740	0
230	20241216	171200	54191590	9740	9740	9740	9740	0
231	20241216	171100	54191590	9740	9740	9740	9740	0
232	20241216	171000	54191590	9740	9740	9740	9740	0
233	20241216	170900	54191590	9740	9740	9740	9740	0
234	20241216	170800	54191590	9740	9740	9740	9740	0
235	20241216	170700	54191590	9740	9740	9740	9740	0
236	20241216	170600	54191590	9740	9740	9740	9740	0
237	20241216	170500	54191590	9740	9740	9740	9740	0
238	20241216	170400	54191590	9740	9740	9740	9740	0
239	20241216	170300	54191590	9740	9740	9740	9740	0
240	20241216	170200	54191590	9740	9740	9740	9740	0
241	20241216	170100	54191590	9740	9740	9740	9740	0
242	20241216	170000	54191590	9740	9740	9740	9740	100
243	20241216	165900	54191590	9740	9740	9740	9740	0
244	20241216	165800	54191590	9740	9740	9740	9740	0
245	20241216	165700	54191590	9740	9740	9740	9740	0
246	20241216	165600	54191590	9740	9740	9740	9740	0
247	20241216	165500	54191590	9740	9740	9740	9740	0
248	20241216	165400	54191590	9740	9740	9740	9740	0
249	20241216	165300	54191590	9740	9740	9740	9740	0
250	20241216	165200	54191590	9740	9740	9740	9740	0
251	20241216	165100	54191590	9740	9740	9740	9740	0
252	20241216	165000	54191590	9740	9740	9740	9740	0
253	20241216	164900	54191590	9740	9740	9740	9740	0
254	20241216	164800	54191590	9740	9740	9740	9740	0
255	20241216	164700	54191590	9740	9740	9740	9740	0
256	20241216	164600	54191590	9740	9740	9740	9740	0
257	20241216	164500	54191590	9740	9740	9740	9740	0
258	20241216	164400	54191590	9740	9740	9740	9740	0
259	20241216	164300	54191590	9740	9740	9740	9740	0
260	20241216	164200	54191590	9740	9740	9740	9740	0
261	20241216	164100	54191590	9740	9740	9740	9740	0
262	20241216	164000	54191590	9740	9740	9740	9740	0
263	20241216	163900	54191590	9740	9740	9740	9740	0
264	20241216	163800	54191590	9740	9740	9740	9740	0
265	20241216	163700	54191590	9740	9740	9740	9740	0
266	20241216	163600	54191590	9740	9740	9740	9740	0
267	20241216	163500	54191590	9740	9740	9740	9740	0
268	20241216	163400	54191590	9740	9740	9740	9740	0
269	20241216	163300	54191590	9740	9740	9740	9740	0
270	20241216	163200	54191590	9740	9740	9740	9740	0
271	20241216	163100	54191590	9740	9740	9740	9740	0
272	20241216	163000	54191590	9740	9740	9740	9740	100
273	20241216	162900	54191590	9740	9740	9740	9740	0
274	20241216	162800	54191590	9740	9740	9740	9740	0
275	20241216	162700	54191590	9740	9740	9740	9740	0
276	20241216	162600	54191590	9740	9740	9740	9740	0
277	20241216	162500	54191590	9740	9740	9740	9740	0
278	20241216	162400	54191590	9740	9740	9740	9740	0
279	20241216	162300	54191590	9740	9740	9740	9740	0
280	20241216	162200	54191590	9740	9740	9740	9740	0
281	20241216	162100	54191590	9740	9740	9740	9740	0
282	20241216	162000	54191590	9740	9740	9740	9740	0
283	20241216	161900	54191590	9740	9740	9740	9740	0
284	20241216	161800	54191590	9740	9740	9740	9740	0
285	20241216	161700	54191590	9740	9740	9740	9740	0
286	20241216	161600	54191590	9740	9740	9740	9740	0
287	20241216	161500	54191590	9740	9740	9740	9740	0
288	20241216	161400	54191590	9740	9740	9740	9740	0
289	20241216	161300	54191590	9740	9740	9740	9740	0
290	20241216	161200	54191590	9740	9740	9740	9740	0
291	20241216	161100	54191590	9740	9740	9740	9740	0
292	20241216	161000	54191590	9740	9740	9740	9740	0
293	20241216	160900	54191590	9740	9740	9740	9740	0
294	20241216	160800	54191590	9740	9740	9740	9740	0
295	20241216	160700	54191590	9740	9740	9740	9740	0
296	20241216	160600	54191590	9740	9740	9740	9740	0
297	20241216	160500	54191590	9740	9740	9740	9740	0
298	20241216	160400	54191590	9740	9740	9740	9740	0
299	20241216	160300	54191590	9740	9740	9740	9740	0
300	20241216	160200	54191590	9740	9740	9740	9740	0
301	20241216	160100	54191590	9740	9740	9740	9740	0
302	20241216	160000	54191590	9740	9740	9740	9740	100
303	20241216	155900	54191590	9740	9740	9740	9740	0
304	20241216	155800	54191590	9740	9740	9740	9740	0
305	20241216	155700	54191590	9740	9740	9740	9740	0
306	20241216	155600	54191590	9740	9740	9740	9740	0
307	20241216	155500	54191590	9740	9740	9740	9740	0
308	20241216	155400	54191590	9740	9740	9740	9740	0
309	20241216	155300	54191590	9740	9740	9740	9740	0
310	20241216	155200	54191590	9740	9740	9740	9740	0
311	20241216	155100	54191590	9740	9740	9740	9740	0
312	20241216	155000	54191590	9740	9740	9740	9740	0
313	20241216	154900	54191590	9740	9740	9740	9740	0
314	20241216	154800	54191590	9740	9740	9740	9740	0
315	20241216	154700	54191590	9740	9740	9740	9740	0
316	20241216	154600	54191590	9740	9740	9740	9740	0
317	20241216	154500	54191590	9740	9740	9740	9740	0
318	20241216	154400	54191590	9740	9740	9740	9740	0
319	20241216	154300	54191590	9740	9740	9740	9740	0
320	20241216	154200	54191590	9740	9740	9740	9740	0
321	20241216	154100	54191590	9740	9740	9740	9740	0
322	20241216	154000	54191590	9740	9740	9740	9740	0
323	20241216	153900	54191590	9740	9740	9740	9740	0
324	20241216	153800	54191590	9740	9740	9740	9740	0
325	20241216	153700	54191590	9740	9740	9740	9740	0
326	20241216	153600	54191590	9740	9740	9740	9740	0
327	20241216	153500	54191590	9740	9740	9740	9740	0
328	20241216	153400	54191590	9740	9740	9740	9740	0
329	20241216	153300	54191590	9740	9740	9740	9740	0
330	20241216	153200	54191590	9740	9740	9740	9740	0
331	20241216	153100	54191590	9740	9740	9740	9740	0
332	20241216	153000	54191590	9740	9740	9740	9740	200
333	20241216	152900	53217590	9720	9720	9720	9720	0
334	20241216	152800	53217590	9720	9720	9720	9720	0
335	20241216	152700	53217590	9720	9720	9720	9720	0
336	20241216	152600	53217590	9720	9720	9720	9720	0
337	20241216	152500	53217590	9720	9720	9720	9720	0
338	20241216	152400	53217590	9720	9720	9720	9720	0
339	20241216	152300	53217590	9720	9720	9720	9720	0
340	20241216	152200	53217590	9720	9720	9720	9720	0
341	20241216	152100	53217590	9720	9720	9720	9720	0
342	20241216	152000	53217590	9720	9720	9720	9720	0
343	20241216	151900	53217590	9720	9720	9720	9720	0
344	20241216	151800	53217590	9720	9720	9720	9720	7
345	20241216	151700	53149550	9720	9720	9720	9720	0
346	20241216	151600	53149550	9720	9720	9720	9720	0
347	20241216	151500	53149550	9720	9720	9720	9720	0
348	20241216	151400	53149550	9720	9720	9720	9720	0
349	20241216	151300	53149550	9720	9720	9720	9720	39
350	20241216	151200	52770470	9720	9720	9720	9720	0
351	20241216	151100	52770470	9720	9720	9720	9720	0
352	20241216	151000	52770470	9720	9720	9720	9720	0
353	20241216	150900	52770470	9720	9720	9720	9720	0
354	20241216	150800	52770470	9720	9720	9720	9720	0
355	20241216	150700	52770470	9720	9720	9720	9720	0
356	20241216	150600	52770470	9720	9720	9720	9720	0
357	20241216	150500	52770470	9720	9720	9720	9720	0
358	20241216	150400	52770470	9720	9720	9720	9720	0
359	20241216	150300	52770470	9720	9720	9720	9720	1
360	20241216	150200	52760750	9720	9720	9720	9720	1
361	20241216	150100	52751030	9720	9720	9720	9720	10
362	20241216	150000	52653830	9740	9740	9740	9740	0
363	20241216	145900	52653830	9740	9740	9740	9740	0
364	20241216	145800	52653830	9740	9740	9740	9740	0
365	20241216	145700	52653830	9740	9740	9740	9740	0
366	20241216	145600	52653830	9740	9740	9740	9740	0
367	20241216	145500	52653830	9740	9740	9740	9740	1
368	20241216	145400	52644090	9740	9740	9740	9740	0
369	20241216	145300	52644090	9740	9740	9740	9740	0
370	20241216	145200	52644090	9740	9740	9740	9740	0
371	20241216	145100	52644090	9740	9740	9740	9740	0
372	20241216	145000	52644090	9740	9740	9740	9740	0
373	20241216	144900	52644090	9740	9740	9740	9740	0
374	20241216	144800	52644090	9740	9740	9740	9740	0
375	20241216	144700	52644090	9740	9740	9740	9740	0
376	20241216	144600	52644090	9740	9740	9740	9740	0
377	20241216	144500	52644090	9740	9740	9740	9740	0
378	20241216	144400	52644090	9740	9740	9740	9740	0
379	20241216	144300	52644090	9740	9740	9740	9740	0
380	20241216	144200	52644090	9740	9740	9740	9740	0
381	20241216	144100	52644090	9740	9740	9740	9740	0
382	20241216	144000	52644090	9740	9740	9740	9740	0
383	20241216	143900	52644090	9740	9740	9740	9740	1
384	20241216	143800	52634350	9740	9740	9740	9740	0
385	20241216	143700	52634350	9740	9740	9740	9740	0
386	20241216	143600	52634350	9740	9740	9740	9740	0
387	20241216	143500	52634350	9740	9740	9740	9740	1
388	20241216	143400	52624610	9740	9740	9740	9740	1
389	20241216	143300	52614870	9740	9740	9740	9740	0
390	20241216	143200	52614870	9740	9740	9740	9740	0
391	20241216	143100	52614870	9740	9740	9740	9740	51
392	20241216	143000	52118130	9740	9740	9740	9740	1
393	20241216	142900	52108390	9710	9710	9710	9710	2
394	20241216	142800	52088970	9730	9730	9730	9730	0
395	20241216	142700	52088970	9730	9730	9730	9730	0
396	20241216	142600	52088970	9730	9730	9730	9730	0
397	20241216	142500	52088970	9730	9730	9730	9730	3
398	20241216	142400	52059780	9730	9720	9730	9720	3
399	20241216	142300	52030600	9720	9720	9720	9720	0
400	20241216	142200	52030600	9720	9720	9720	9720	0
401	20241216	142100	52030600	9720	9720	9720	9720	5
402	20241216	142000	51982000	9720	9720	9720	9720	0
403	20241216	141900	51982000	9720	9720	9720	9720	10
404	20241216	141800	51884800	9720	9720	9720	9720	410
405	20241216	141700	47899600	9740	9740	9740	9740	0
406	20241216	141600	47899600	9740	9740	9740	9740	71
407	20241216	141500	47208060	9730	9730	9730	9730	0
408	20241216	141400	47208060	9730	9730	9730	9730	0
409	20241216	141300	47208060	9730	9740	9740	9730	14
410	20241216	141200	47071830	9740	9740	9740	9740	0
411	20241216	141100	47071830	9740	9740	9740	9740	0
412	20241216	141000	47071830	9740	9740	9740	9740	0
413	20241216	140900	47071830	9740	9740	9740	9740	0
414	20241216	140800	47071830	9740	9740	9740	9740	0
415	20241216	140700	47071830	9740	9740	9740	9740	1
416	20241216	140600	47062090	9720	9720	9720	9720	0
417	20241216	140500	47062090	9720	9720	9720	9720	0
418	20241216	140400	47062090	9720	9720	9720	9720	2
419	20241216	140300	47042650	9720	9720	9720	9720	0
420	20241216	140200	47042650	9720	9720	9720	9720	0
421	20241216	140100	47042650	9720	9720	9720	9720	0
422	20241216	140000	47042650	9720	9720	9720	9720	0
423	20241216	135900	47042650	9720	9720	9720	9720	0
424	20241216	135800	47042650	9720	9720	9720	9720	0
425	20241216	135700	47042650	9720	9720	9720	9720	0
426	20241216	135600	47042650	9720	9720	9720	9720	0
427	20241216	135500	47042650	9720	9720	9720	9720	0
428	20241216	135400	47042650	9720	9720	9720	9720	0
429	20241216	135300	47042650	9720	9720	9720	9720	0
430	20241216	135200	47042650	9720	9720	9720	9720	6
431	20241216	135100	46984330	9750	9750	9750	9750	0
432	20241216	135000	46984330	9750	9750	9750	9750	0
433	20241216	134900	46984330	9750	9750	9750	9750	0
434	20241216	134800	46984330	9750	9750	9750	9750	0
435	20241216	134700	46984330	9750	9750	9750	9750	0
436	20241216	134600	46984330	9750	9750	9750	9750	0
437	20241216	134500	46984330	9750	9750	9750	9750	0
438	20241216	134400	46984330	9750	9750	9750	9750	0
439	20241216	134300	46984330	9750	9750	9750	9750	1
440	20241216	134200	46974580	9720	9720	9720	9720	0
441	20241216	134100	46974580	9720	9720	9720	9720	0
442	20241216	134000	46974580	9720	9720	9720	9720	0
443	20241216	133900	46974580	9720	9720	9720	9720	0
444	20241216	133800	46974580	9720	9720	9720	9720	0
445	20241216	133700	46974580	9720	9720	9720	9720	0
446	20241216	133600	46974580	9720	9720	9720	9720	0
447	20241216	133500	46974580	9720	9720	9720	9720	0
448	20241216	133400	46974580	9720	9720	9720	9720	0
449	20241216	133300	46974580	9720	9720	9720	9720	0
450	20241216	133200	46974580	9720	9720	9720	9720	0
451	20241216	133100	46974580	9720	9720	9720	9720	114
452	20241216	133000	45866500	9720	9720	9720	9720	0
453	20241216	132900	45866500	9720	9730	9730	9720	171
454	20241216	132800	44203140	9750	9750	9750	9750	0
455	20241216	132700	44203140	9750	9750	9750	9750	0
456	20241216	132600	44203140	9750	9750	9750	9750	0
457	20241216	132500	44203140	9750	9750	9750	9750	6
458	20241216	132400	44144640	9770	9770	9770	9770	0
459	20241216	132300	44144640	9770	9770	9770	9770	0
460	20241216	132200	44144640	9770	9770	9770	9770	0
461	20241216	132100	44144640	9770	9770	9770	9770	3
462	20241216	132000	44115330	9770	9770	9770	9770	0
463	20241216	131900	44115330	9770	9740	9770	9740	46
464	20241216	131800	43667260	9740	9740	9740	9740	0
465	20241216	131700	43667260	9740	9740	9740	9740	0
466	20241216	131600	43667260	9740	9740	9740	9740	0
467	20241216	131500	43667260	9740	9740	9740	9740	0
468	20241216	131400	43667260	9740	9740	9740	9740	0
469	20241216	131300	43667260	9740	9740	9740	9740	0
470	20241216	131200	43667260	9740	9740	9740	9740	0
471	20241216	131100	43667260	9740	9740	9740	9740	1
472	20241216	131000	43657520	9760	9760	9760	9760	0
473	20241216	130900	43657520	9760	9760	9760	9760	10
474	20241216	130800	43559920	9760	9760	9760	9760	0
475	20241216	130700	43559920	9760	9760	9760	9760	0
476	20241216	130600	43559920	9760	9760	9760	9760	0
477	20241216	130500	43559920	9760	9760	9760	9760	0
478	20241216	130400	43559920	9760	9760	9760	9760	0
479	20241216	130300	43559920	9760	9760	9760	9760	0
480	20241216	130200	43559920	9760	9760	9760	9760	10
481	20241216	130100	43462320	9760	9780	9780	9760	517
482	20241216	130000	38416380	9780	9780	9780	9780	53
483	20241216	125900	37898040	9770	9770	9770	9770	28
484	20241216	125800	37624480	9760	9760	9770	9760	510
485	20241216	125700	32646870	9760	9760	9760	9760	0
486	20241216	125600	32646870	9760	9760	9760	9760	0
487	20241216	125500	32646870	9760	9750	9760	9740	37
488	20241216	125400	32286280	9750	9750	9750	9750	0
489	20241216	125300	32286280	9750	9750	9750	9750	0
490	20241216	125200	32286280	9750	9750	9750	9750	0
491	20241216	125100	32286280	9750	9750	9750	9750	0
492	20241216	125000	32286280	9750	9750	9750	9750	0
493	20241216	124900	32286280	9750	9750	9750	9750	0
494	20241216	124800	32286280	9750	9760	9760	9750	11
495	20241216	124700	32178930	9740	9740	9740	9740	0
496	20241216	124600	32178930	9740	9740	9740	9740	0
497	20241216	124500	32178930	9740	9740	9740	9740	0
498	20241216	124400	32178930	9740	9740	9740	9740	0
499	20241216	124300	32178930	9740	9740	9740	9740	0
500	20241216	124200	32178930	9740	9740	9740	9740	6
501	20241216	124100	32120490	9740	9740	9740	9740	0
502	20241216	124000	32120490	9740	9740	9740	9740	0
503	20241216	123900	32120490	9740	9740	9740	9740	0
504	20241216	123800	32120490	9740	9740	9740	9740	0
505	20241216	123700	32120490	9740	9740	9740	9740	10
506	20241216	123600	32023090	9740	9740	9740	9740	0
507	20241216	123500	32023090	9740	9740	9740	9740	0
508	20241216	123400	32023090	9740	9740	9740	9740	1
509	20241216	123300	32013350	9740	9740	9740	9740	0
510	20241216	123200	32013350	9740	9740	9740	9740	0
511	20241216	123100	32013350	9740	9720	9740	9720	7
512	20241216	123000	31945290	9710	9710	9710	9710	105
513	20241216	122900	30925740	9710	9710	9710	9710	0
514	20241216	122800	30925740	9710	9710	9710	9710	0
515	20241216	122700	30925740	9710	9710	9710	9710	0
516	20241216	122600	30925740	9710	9710	9710	9710	0
517	20241216	122500	30925740	9710	9710	9710	9710	0
518	20241216	122400	30925740	9710	9710	9710	9710	0
519	20241216	122300	30925740	9710	9710	9710	9710	0
520	20241216	122200	30925740	9710	9710	9710	9710	0
521	20241216	122100	30925740	9710	9710	9710	9710	0
522	20241216	122000	30925740	9710	9710	9710	9710	0
523	20241216	121900	30925740	9710	9710	9710	9710	0
524	20241216	121800	30925740	9710	9710	9710	9710	0
525	20241216	121700	30925740	9710	9710	9710	9710	0
526	20241216	121600	30925740	9710	9710	9710	9710	0
527	20241216	121500	30925740	9710	9710	9710	9710	2
528	20241216	121400	30906320	9710	9710	9710	9710	0
529	20241216	121300	30906320	9710	9710	9710	9710	0
530	20241216	121200	30906320	9710	9710	9710	9710	0
531	20241216	121100	30906320	9710	9710	9710	9710	0
532	20241216	121000	30906320	9710	9710	9710	9710	5
533	20241216	120900	30857770	9710	9710	9710	9710	0
534	20241216	120800	30857770	9710	9710	9710	9710	0
535	20241216	120700	30857770	9710	9710	9710	9710	1
536	20241216	120600	30848060	9710	9710	9710	9710	0
537	20241216	120500	30848060	9710	9710	9710	9710	0
538	20241216	120400	30848060	9710	9710	9710	9710	0
539	20241216	120300	30848060	9710	9710	9710	9710	0
540	20241216	120200	30848060	9710	9710	9710	9710	0
541	20241216	120100	30848060	9710	9710	9710	9710	0
542	20241216	120000	30848060	9710	9710	9710	9710	0
543	20241216	115900	30848060	9710	9710	9710	9710	0
544	20241216	115800	30848060	9710	9710	9710	9710	0
545	20241216	115700	30848060	9710	9710	9710	9710	0
546	20241216	115600	30848060	9710	9710	9710	9710	0
547	20241216	115500	30848060	9710	9710	9710	9710	2
548	20241216	115400	30828640	9660	9660	9660	9660	11
549	20241216	115300	30722380	9710	9710	9710	9710	0
550	20241216	115200	30722380	9710	9710	9710	9710	0
551	20241216	115100	30722380	9710	9710	9710	9710	0
552	20241216	115000	30722380	9710	9710	9710	9710	0
553	20241216	114900	30722380	9710	9700	9710	9700	287
554	20241216	114800	27938400	9700	9700	9700	9700	213
555	20241216	114700	25872300	9700	9700	9700	9700	0
556	20241216	114600	25872300	9700	9700	9700	9700	0
557	20241216	114500	25872300	9700	9700	9700	9700	0
558	20241216	114400	25872300	9700	9700	9700	9700	0
559	20241216	114300	25872300	9700	9700	9700	9700	1
560	20241216	114200	25862600	9700	9700	9700	9700	0
561	20241216	114100	25862600	9700	9700	9700	9700	0
562	20241216	114000	25862600	9700	9700	9700	9700	0
563	20241216	113900	25862600	9700	9700	9700	9700	0
564	20241216	113800	25862600	9700	9700	9700	9700	0
565	20241216	113700	25862600	9700	9700	9700	9700	0
566	20241216	113600	25862600	9700	9700	9700	9700	0
567	20241216	113500	25862600	9700	9700	9700	9700	0
568	20241216	113400	25862600	9700	9700	9700	9700	0
569	20241216	113300	25862600	9700	9700	9700	9700	0
570	20241216	113200	25862600	9700	9700	9700	9700	0
571	20241216	113100	25862600	9700	9700	9700	9700	0
572	20241216	113000	25862600	9700	9700	9700	9700	2
573	20241216	112900	25843200	9700	9700	9700	9700	0
574	20241216	112800	25843200	9700	9700	9700	9700	0
575	20241216	112700	25843200	9700	9700	9700	9700	0
576	20241216	112600	25843200	9700	9700	9700	9700	0
577	20241216	112500	25843200	9700	9700	9700	9700	0
578	20241216	112400	25843200	9700	9700	9700	9700	0
579	20241216	112300	25843200	9700	9700	9700	9700	0
580	20241216	112200	25843200	9700	9700	9700	9700	0
581	20241216	112100	25843200	9700	9700	9700	9700	0
582	20241216	112000	25843200	9700	9700	9700	9700	0
583	20241216	111900	25843200	9700	9700	9700	9700	1
584	20241216	111800	25833500	9700	9700	9700	9700	0
585	20241216	111700	25833500	9700	9700	9700	9700	0
586	20241216	111600	25833500	9700	9700	9700	9700	0
587	20241216	111500	25833500	9700	9700	9700	9700	2
588	20241216	111400	25814100	9650	9650	9650	9650	0
589	20241216	111300	25814100	9650	9650	9650	9650	0
590	20241216	111200	25814100	9650	9650	9650	9650	0
591	20241216	111100	25814100	9650	9650	9650	9650	0
592	20241216	111000	25814100	9650	9650	9650	9650	0
593	20241216	110900	25814100	9650	9650	9650	9650	0
594	20241216	110800	25814100	9650	9650	9650	9650	0
595	20241216	110700	25814100	9650	9650	9650	9650	2
596	20241216	110600	25794800	9670	9670	9670	9670	0
597	20241216	110500	25794800	9670	9670	9670	9670	0
598	20241216	110400	25794800	9670	9670	9670	9670	0
599	20241216	110300	25794800	9670	9670	9670	9670	0
600	20241216	110200	25794800	9670	9670	9670	9670	0
601	20241216	110100	25794800	9670	9670	9670	9670	0
602	20241216	110000	25794800	9670	9670	9670	9670	0
603	20241216	105900	25794800	9670	9670	9670	9670	0
604	20241216	105800	25794800	9670	9670	9670	9670	0
605	20241216	105700	25794800	9670	9670	9670	9670	0
606	20241216	105600	25794800	9670	9670	9670	9670	0
607	20241216	105500	25794800	9670	9670	9670	9670	241
608	20241216	105400	23464330	9670	9680	9680	9670	284
609	20241216	105300	20716170	9690	9690	9690	9690	0
610	20241216	105200	20716170	9690	9690	9690	9690	0
611	20241216	105100	20716170	9690	9690	9690	9690	0
612	20241216	105000	20716170	9690	9690	9690	9690	0
613	20241216	104900	20716170	9690	9690	9690	9690	0
614	20241216	104800	20716170	9690	9690	9690	9690	0
615	20241216	104700	20716170	9690	9690	9690	9690	0
616	20241216	104600	20716170	9690	9690	9690	9690	2
617	20241216	104500	20696790	9690	9690	9690	9690	0
618	20241216	104400	20696790	9690	9690	9690	9690	0
619	20241216	104300	20696790	9690	9690	9690	9690	0
620	20241216	104200	20696790	9690	9690	9690	9690	20
621	20241216	104100	20502990	9700	9700	9700	9700	0
622	20241216	104000	20502990	9700	9700	9700	9700	0
623	20241216	103900	20502990	9700	9700	9700	9700	0
624	20241216	103800	20502990	9700	9700	9700	9700	0
625	20241216	103700	20502990	9700	9700	9700	9700	0
626	20241216	103600	20502990	9700	9700	9700	9700	0
627	20241216	103500	20502990	9700	9700	9700	9700	0
628	20241216	103400	20502990	9700	9700	9700	9700	0
629	20241216	103300	20502990	9700	9700	9700	9700	0
630	20241216	103200	20502990	9700	9700	9700	9700	1
631	20241216	103100	20493290	9710	9710	9710	9710	1
632	20241216	103000	20483580	9700	9700	9700	9700	0
633	20241216	102900	20483580	9700	9700	9700	9700	0
634	20241216	102800	20483580	9700	9700	9700	9700	0
635	20241216	102700	20483580	9700	9700	9700	9700	0
636	20241216	102600	20483580	9700	9700	9700	9700	0
637	20241216	102500	20483580	9700	9700	9700	9700	0
638	20241216	102400	20483580	9700	9700	9700	9700	78
639	20241216	102300	19726980	9700	9700	9700	9700	65
640	20241216	102200	19096480	9700	9700	9700	9700	0
641	20241216	102100	19096480	9700	9700	9700	9700	0
642	20241216	102000	19096480	9700	9700	9700	9700	0
643	20241216	101900	19096480	9700	9700	9700	9700	0
644	20241216	101800	19096480	9700	9700	9700	9700	0
645	20241216	101700	19096480	9700	9700	9700	9700	0
646	20241216	101600	19096480	9700	9700	9700	9700	0
647	20241216	101500	19096480	9700	9700	9700	9700	0
648	20241216	101400	19096480	9700	9700	9700	9700	1
649	20241216	101300	19086780	9700	9700	9700	9700	0
650	20241216	101200	19086780	9700	9700	9700	9700	0
651	20241216	101100	19086780	9700	9700	9700	9700	0
652	20241216	101000	19086780	9700	9700	9700	9700	0
653	20241216	100900	19086780	9700	9700	9700	9700	0
654	20241216	100800	19086780	9700	9700	9700	9700	0
655	20241216	100700	19086780	9700	9700	9700	9700	1
656	20241216	100600	19077080	9690	9690	9690	9690	0
657	20241216	100500	19077080	9690	9690	9690	9690	0
658	20241216	100400	19077080	9690	9690	9690	9690	0
659	20241216	100300	19077080	9690	9690	9690	9690	0
660	20241216	100200	19077080	9690	9690	9690	9690	0
661	20241216	100100	19077080	9690	9690	9690	9690	0
662	20241216	100000	19077080	9690	9690	9690	9690	0
663	20241216	095900	19077080	9690	9690	9690	9690	0
664	20241216	095800	19077080	9690	9690	9690	9690	0
665	20241216	095700	19077080	9690	9690	9690	9690	0
666	20241216	095600	19077080	9690	9690	9690	9690	0
667	20241216	095500	19077080	9690	9690	9690	9690	0
668	20241216	095400	19077080	9690	9690	9690	9690	0
669	20241216	095300	19077080	9690	9690	9690	9690	0
670	20241216	095200	19077080	9690	9690	9690	9690	0
671	20241216	095100	19077080	9690	9690	9690	9690	14
672	20241216	095000	18941420	9690	9690	9690	9690	0
673	20241216	094900	18941420	9690	9690	9690	9690	116
674	20241216	094800	17817380	9690	9690	9690	9690	20
675	20241216	094700	17623580	9690	9690	9690	9690	0
676	20241216	094600	17623580	9690	9690	9690	9690	0
677	20241216	094500	17623580	9690	9690	9690	9690	0
678	20241216	094400	17623580	9690	9690	9690	9690	1
679	20241216	094300	17613890	9690	9690	9690	9690	1
680	20241216	094200	17604200	9690	9690	9690	9690	0
681	20241216	094100	17604200	9690	9690	9690	9690	0
682	20241216	094000	17604200	9690	9690	9690	9690	0
683	20241216	093900	17604200	9690	9690	9690	9690	0
684	20241216	093800	17604200	9690	9690	9690	9690	0
685	20241216	093700	17604200	9690	9690	9690	9690	0
686	20241216	093600	17604200	9690	9690	9690	9690	0
687	20241216	093500	17604200	9690	9680	9690	9680	105
688	20241216	093400	16587790	9690	9690	9690	9690	0
689	20241216	093300	16587790	9690	9690	9690	9690	0
690	20241216	093200	16587790	9690	9690	9690	9690	0
691	20241216	093100	16587790	9690	9690	9690	9690	0
692	20241216	093000	16587790	9690	9690	9690	9690	0
693	20241216	092900	16587790	9690	9690	9690	9690	50
694	20241216	092800	16103290	9630	9630	9640	9630	235
695	20241216	092700	13840200	9610	9690	9690	9610	225
696	20241216	092600	11675870	9700	9740	9740	9700	6
697	20241216	092500	11617630	9700	9700	9700	9700	0
698	20241216	092400	11617630	9700	9700	9700	9700	1
699	20241216	092300	11607930	9650	9650	9650	9650	0
700	20241216	092200	11607930	9650	9650	9650	9650	0
701	20241216	092100	11607930	9650	9650	9650	9650	0
702	20241216	092000	11607930	9650	9650	9650	9650	0
703	20241216	091900	11607930	9650	9650	9650	9650	0
704	20241216	091800	11607930	9650	9650	9650	9650	19
705	20241216	091700	11424580	9650	9650	9650	9650	3
706	20241216	091600	11395630	9650	9670	9670	9650	137
707	20241216	091500	10073210	9690	9740	9740	9690	398
708	20241216	091400	6210740	9770	9770	9770	9770	0
709	20241216	091300	6210740	9770	9770	9770	9770	0
710	20241216	091200	6210740	9770	9770	9770	9770	0
711	20241216	091100	6210740	9770	9770	9770	9770	0
712	20241216	091000	6210740	9770	9770	9770	9770	53
713	20241216	090900	5692930	9770	9770	9770	9770	0
714	20241216	090800	5692930	9770	9770	9770	9770	0
715	20241216	090700	5692930	9770	9770	9770	9770	223
716	20241216	090600	3514220	9780	9780	9780	9780	0
717	20241216	090500	3514220	9780	9780	9780	9780	0
718	20241216	090400	3514220	9780	9740	9780	9740	14
719	20241216	090300	3377460	9750	9750	9750	9750	0
720	20241216	090200	3377460	9750	9750	9750	9750	1
721	20241216	090100	3367710	9740	9740	9740	9740	0
722	20241216	090000	3367710	9740	9850	9850	9740	342