KissMeData/078000/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195400	36401900	9830	9830	9830	9830	63
3	20241210	195300	36401900	9830	9830	9830	9830	0
4	20241210	195200	36401900	9830	9830	9830	9830	0
5	20241210	195100	36401900	9830	9830	9830	9830	0
6	20241210	195000	36401900	9830	9830	9830	9830	0
7	20241210	194900	36401900	9830	9830	9830	9830	0
8	20241210	194800	36401900	9830	9830	9830	9830	0
9	20241210	194700	36401900	9830	9830	9830	9830	0
10	20241210	194600	36401900	9830	9830	9830	9830	0
11	20241210	194500	36401900	9830	9830	9830	9830	0
12	20241210	194400	36401900	9830	9830	9830	9830	0
13	20241210	194300	36401900	9830	9830	9830	9830	0
14	20241210	194200	36401900	9830	9830	9830	9830	0
15	20241210	194100	36401900	9830	9830	9830	9830	0
16	20241210	194000	36401900	9830	9830	9830	9830	0
17	20241210	193900	36401900	9830	9830	9830	9830	0
18	20241210	193800	36401900	9830	9830	9830	9830	0
19	20241210	193700	36401900	9830	9830	9830	9830	0
20	20241210	193600	36401900	9830	9830	9830	9830	0
21	20241210	193500	36401900	9830	9830	9830	9830	0
22	20241210	193400	36401900	9830	9830	9830	9830	0
23	20241210	193300	36401900	9830	9830	9830	9830	0
24	20241210	193200	36401900	9830	9830	9830	9830	0
25	20241210	193100	36401900	9830	9830	9830	9830	0
26	20241210	193000	36401900	9830	9830	9830	9830	0
27	20241210	192900	36401900	9830	9830	9830	9830	0
28	20241210	192800	36401900	9830	9830	9830	9830	0
29	20241210	192700	36401900	9830	9830	9830	9830	0
30	20241210	192600	36401900	9830	9830	9830	9830	0
31	20241210	192500	36401900	9830	9830	9830	9830	0
32	20241210	192400	36401900	9830	9830	9830	9830	63
33	20241210	192300	36401900	9830	9830	9830	9830	0
34	20241210	192200	36401900	9830	9830	9830	9830	0
35	20241210	192100	36401900	9830	9830	9830	9830	0
36	20241210	192000	36401900	9830	9830	9830	9830	0
37	20241210	191900	36401900	9830	9830	9830	9830	0
38	20241210	191800	36401900	9830	9830	9830	9830	0
39	20241210	191700	36401900	9830	9830	9830	9830	0
40	20241210	191600	36401900	9830	9830	9830	9830	0
41	20241210	191500	36401900	9830	9830	9830	9830	0
42	20241210	191400	36401900	9830	9830	9830	9830	0
43	20241210	191300	36401900	9830	9830	9830	9830	0
44	20241210	191200	36401900	9830	9830	9830	9830	0
45	20241210	191100	36401900	9830	9830	9830	9830	0
46	20241210	191000	36401900	9830	9830	9830	9830	0
47	20241210	190900	36401900	9830	9830	9830	9830	0
48	20241210	190800	36401900	9830	9830	9830	9830	0
49	20241210	190700	36401900	9830	9830	9830	9830	0
50	20241210	190600	36401900	9830	9830	9830	9830	0
51	20241210	190500	36401900	9830	9830	9830	9830	0
52	20241210	190400	36401900	9830	9830	9830	9830	0
53	20241210	190300	36401900	9830	9830	9830	9830	0
54	20241210	190200	36401900	9830	9830	9830	9830	0
55	20241210	190100	36401900	9830	9830	9830	9830	0
56	20241210	190000	36401900	9830	9830	9830	9830	0
57	20241210	185900	36401900	9830	9830	9830	9830	0
58	20241210	185800	36401900	9830	9830	9830	9830	0
59	20241210	185700	36401900	9830	9830	9830	9830	0
60	20241210	185600	36401900	9830	9830	9830	9830	0
61	20241210	185500	36401900	9830	9830	9830	9830	0
62	20241210	185400	36401900	9830	9830	9830	9830	63
63	20241210	185300	36401900	9830	9830	9830	9830	0
64	20241210	185200	36401900	9830	9830	9830	9830	0
65	20241210	185100	36401900	9830	9830	9830	9830	0
66	20241210	185000	36401900	9830	9830	9830	9830	0
67	20241210	184900	36401900	9830	9830	9830	9830	0
68	20241210	184800	36401900	9830	9830	9830	9830	0
69	20241210	184700	36401900	9830	9830	9830	9830	0
70	20241210	184600	36401900	9830	9830	9830	9830	0
71	20241210	184500	36401900	9830	9830	9830	9830	0
72	20241210	184400	36401900	9830	9830	9830	9830	0
73	20241210	184300	36401900	9830	9830	9830	9830	0
74	20241210	184200	36401900	9830	9830	9830	9830	0
75	20241210	184100	36401900	9830	9830	9830	9830	0
76	20241210	184000	36401900	9830	9830	9830	9830	0
77	20241210	183900	36401900	9830	9830	9830	9830	0
78	20241210	183800	36401900	9830	9830	9830	9830	0
79	20241210	183700	36401900	9830	9830	9830	9830	0
80	20241210	183600	36401900	9830	9830	9830	9830	0
81	20241210	183500	36401900	9830	9830	9830	9830	0
82	20241210	183400	36401900	9830	9830	9830	9830	0
83	20241210	183300	36401900	9830	9830	9830	9830	0
84	20241210	183200	36401900	9830	9830	9830	9830	0
85	20241210	183100	36401900	9830	9830	9830	9830	0
86	20241210	183000	36401900	9830	9830	9830	9830	0
87	20241210	182900	36401900	9830	9830	9830	9830	0
88	20241210	182800	36401900	9830	9830	9830	9830	0
89	20241210	182700	36401900	9830	9830	9830	9830	0
90	20241210	182600	36401900	9830	9830	9830	9830	0
91	20241210	182500	36401900	9830	9830	9830	9830	0
92	20241210	182400	36401900	9830	9830	9830	9830	63
93	20241210	182300	36401900	9830	9830	9830	9830	0
94	20241210	182200	36401900	9830	9830	9830	9830	0
95	20241210	182100	36401900	9830	9830	9830	9830	0
96	20241210	182000	36401900	9830	9830	9830	9830	0
97	20241210	181900	36401900	9830	9830	9830	9830	0
98	20241210	181800	36401900	9830	9830	9830	9830	0
99	20241210	181700	36401900	9830	9830	9830	9830	0
100	20241210	181600	36401900	9830	9830	9830	9830	0
101	20241210	181500	36401900	9830	9830	9830	9830	0
102	20241210	181400	36401900	9830	9830	9830	9830	0
103	20241210	181300	36401900	9830	9830	9830	9830	0
104	20241210	181200	36401900	9830	9830	9830	9830	0
105	20241210	181100	36401900	9830	9830	9830	9830	0
106	20241210	181000	36401900	9830	9830	9830	9830	0
107	20241210	180900	36401900	9830	9830	9830	9830	0
108	20241210	180800	36401900	9830	9830	9830	9830	0
109	20241210	180700	36401900	9830	9830	9830	9830	0
110	20241210	180600	36401900	9830	9830	9830	9830	0
111	20241210	180500	36401900	9830	9830	9830	9830	0
112	20241210	180400	36401900	9830	9830	9830	9830	0
113	20241210	180300	36401900	9830	9830	9830	9830	0
114	20241210	180200	36401900	9830	9830	9830	9830	0
115	20241210	180100	36401900	9830	9830	9830	9830	0
116	20241210	180000	36401900	9830	9830	9830	9830	0
117	20241210	175900	36401900	9830	9830	9830	9830	0
118	20241210	175800	36401900	9830	9830	9830	9830	0
119	20241210	175700	36401900	9830	9830	9830	9830	0
120	20241210	175600	36401900	9830	9830	9830	9830	0
121	20241210	175500	36401900	9830	9830	9830	9830	0
122	20241210	175400	36401900	9830	9830	9830	9830	63
123	20241210	175300	36401900	9830	9830	9830	9830	0
124	20241210	175200	36401900	9830	9830	9830	9830	0
125	20241210	175100	36401900	9830	9830	9830	9830	0
126	20241210	175000	36401900	9830	9830	9830	9830	0
127	20241210	174900	36401900	9830	9830	9830	9830	0
128	20241210	174800	36401900	9830	9830	9830	9830	0
129	20241210	174700	36401900	9830	9830	9830	9830	0
130	20241210	174600	36401900	9830	9830	9830	9830	0
131	20241210	174500	36401900	9830	9830	9830	9830	0
132	20241210	174400	36401900	9830	9830	9830	9830	0
133	20241210	174300	36401900	9830	9830	9830	9830	0
134	20241210	174200	36401900	9830	9830	9830	9830	0
135	20241210	174100	36401900	9830	9830	9830	9830	0
136	20241210	174000	36401900	9830	9830	9830	9830	0
137	20241210	173900	36401900	9830	9830	9830	9830	0
138	20241210	173800	36401900	9830	9830	9830	9830	0
139	20241210	173700	36401900	9830	9830	9830	9830	0
140	20241210	173600	36401900	9830	9830	9830	9830	0
141	20241210	173500	36401900	9830	9830	9830	9830	0
142	20241210	173400	36401900	9830	9830	9830	9830	0
143	20241210	173300	36401900	9830	9830	9830	9830	0
144	20241210	173200	36401900	9830	9830	9830	9830	0
145	20241210	173100	36401900	9830	9830	9830	9830	0
146	20241210	173000	36401900	9830	9830	9830	9830	0
147	20241210	172900	36401900	9830	9830	9830	9830	0
148	20241210	172800	36401900	9830	9830	9830	9830	0
149	20241210	172700	36401900	9830	9830	9830	9830	0
150	20241210	172600	36401900	9830	9830	9830	9830	0
151	20241210	172500	36401900	9830	9830	9830	9830	0
152	20241210	172400	36401900	9830	9830	9830	9830	63
153	20241210	172300	36401900	9830	9830	9830	9830	0
154	20241210	172200	36401900	9830	9830	9830	9830	0
155	20241210	172100	36401900	9830	9830	9830	9830	0
156	20241210	172000	36401900	9830	9830	9830	9830	0
157	20241210	171900	36401900	9830	9830	9830	9830	0
158	20241210	171800	36401900	9830	9830	9830	9830	0
159	20241210	171700	36401900	9830	9830	9830	9830	0
160	20241210	171600	36401900	9830	9830	9830	9830	0
161	20241210	171500	36401900	9830	9830	9830	9830	0
162	20241210	171400	36401900	9830	9830	9830	9830	0
163	20241210	171300	36401900	9830	9830	9830	9830	0
164	20241210	171200	36401900	9830	9830	9830	9830	0
165	20241210	171100	36401900	9830	9830	9830	9830	0
166	20241210	171000	36401900	9830	9830	9830	9830	0
167	20241210	170900	36401900	9830	9830	9830	9830	0
168	20241210	170800	36401900	9830	9830	9830	9830	0
169	20241210	170700	36401900	9830	9830	9830	9830	0
170	20241210	170600	36401900	9830	9830	9830	9830	0
171	20241210	170500	36401900	9830	9830	9830	9830	0
172	20241210	170400	36401900	9830	9830	9830	9830	0
173	20241210	170300	36401900	9830	9830	9830	9830	0
174	20241210	170200	36401900	9830	9830	9830	9830	0
175	20241210	170100	36401900	9830	9830	9830	9830	0
176	20241210	170000	36401900	9830	9830	9830	9830	0
177	20241210	165900	36401900	9830	9830	9830	9830	0
178	20241210	165800	36401900	9830	9830	9830	9830	0
179	20241210	165700	36401900	9830	9830	9830	9830	0
180	20241210	165600	36401900	9830	9830	9830	9830	0
181	20241210	165500	36401900	9830	9830	9830	9830	0
182	20241210	165400	36401900	9830	9830	9830	9830	63
183	20241210	165300	36401900	9830	9830	9830	9830	0
184	20241210	165200	36401900	9830	9830	9830	9830	0
185	20241210	165100	36401900	9830	9830	9830	9830	0
186	20241210	165000	36401900	9830	9830	9830	9830	0
187	20241210	164900	36401900	9830	9830	9830	9830	0
188	20241210	164800	36401900	9830	9830	9830	9830	0
189	20241210	164700	36401900	9830	9830	9830	9830	0
190	20241210	164600	36401900	9830	9830	9830	9830	0
191	20241210	164500	36401900	9830	9830	9830	9830	0
192	20241210	164400	36401900	9830	9830	9830	9830	0
193	20241210	164300	36401900	9830	9830	9830	9830	0
194	20241210	164200	36401900	9830	9830	9830	9830	0
195	20241210	164100	36401900	9830	9830	9830	9830	0
196	20241210	164000	36401900	9830	9830	9830	9830	0
197	20241210	163900	36401900	9830	9830	9830	9830	0
198	20241210	163800	36401900	9830	9830	9830	9830	0
199	20241210	163700	36401900	9830	9830	9830	9830	0
200	20241210	163600	36401900	9830	9830	9830	9830	0
201	20241210	163500	36401900	9830	9830	9830	9830	0
202	20241210	163400	36401900	9830	9830	9830	9830	0
203	20241210	163300	36401900	9830	9830	9830	9830	0
204	20241210	163200	36401900	9830	9830	9830	9830	0
205	20241210	163100	36401900	9830	9830	9830	9830	0
206	20241210	163000	36401900	9830	9830	9830	9830	0
207	20241210	162900	36401900	9830	9830	9830	9830	0
208	20241210	162800	36401900	9830	9830	9830	9830	0
209	20241210	162700	36401900	9830	9830	9830	9830	0
210	20241210	162600	36401900	9830	9830	9830	9830	0
211	20241210	162500	36401900	9830	9830	9830	9830	0
212	20241210	162400	36401900	9830	9830	9830	9830	63
213	20241210	162300	36401900	9830	9830	9830	9830	0
214	20241210	162200	36401900	9830	9830	9830	9830	0
215	20241210	162100	36401900	9830	9830	9830	9830	0
216	20241210	162000	36401900	9830	9830	9830	9830	0
217	20241210	161900	36401900	9830	9830	9830	9830	0
218	20241210	161800	36401900	9830	9830	9830	9830	0
219	20241210	161700	36401900	9830	9830	9830	9830	0
220	20241210	161600	36401900	9830	9830	9830	9830	0
221	20241210	161500	36401900	9830	9830	9830	9830	0
222	20241210	161400	36401900	9830	9830	9830	9830	0
223	20241210	161300	36401900	9830	9830	9830	9830	0
224	20241210	161200	36401900	9830	9830	9830	9830	0
225	20241210	161100	36401900	9830	9830	9830	9830	0
226	20241210	161000	36401900	9830	9830	9830	9830	0
227	20241210	160900	36401900	9830	9830	9830	9830	0
228	20241210	160800	36401900	9830	9830	9830	9830	0
229	20241210	160700	36401900	9830	9830	9830	9830	0
230	20241210	160600	36401900	9830	9830	9830	9830	0
231	20241210	160500	36401900	9830	9830	9830	9830	0
232	20241210	160400	36401900	9830	9830	9830	9830	0
233	20241210	160300	36401900	9830	9830	9830	9830	0
234	20241210	160200	36401900	9830	9830	9830	9830	0
235	20241210	160100	36401900	9830	9830	9830	9830	0
236	20241210	160000	36401900	9830	9830	9830	9830	0
237	20241210	155900	36401900	9830	9830	9830	9830	0
238	20241210	155800	36401900	9830	9830	9830	9830	0
239	20241210	155700	36401900	9830	9830	9830	9830	0
240	20241210	155600	36401900	9830	9830	9830	9830	0
241	20241210	155500	36401900	9830	9830	9830	9830	0
242	20241210	155400	36401900	9830	9830	9830	9830	63
243	20241210	155300	36401900	9830	9830	9830	9830	0
244	20241210	155200	36401900	9830	9830	9830	9830	0
245	20241210	155100	36401900	9830	9830	9830	9830	0
246	20241210	155000	36401900	9830	9830	9830	9830	0
247	20241210	154900	36401900	9830	9830	9830	9830	0
248	20241210	154800	36401900	9830	9830	9830	9830	0
249	20241210	154700	36401900	9830	9830	9830	9830	0
250	20241210	154600	36401900	9830	9830	9830	9830	0
251	20241210	154500	36401900	9830	9830	9830	9830	0
252	20241210	154400	36401900	9830	9830	9830	9830	0
253	20241210	154300	36401900	9830	9830	9830	9830	0
254	20241210	154200	36401900	9830	9830	9830	9830	0
255	20241210	154100	36401900	9830	9830	9830	9830	0
256	20241210	154000	36401900	9830	9830	9830	9830	0
257	20241210	153900	36401900	9830	9830	9830	9830	0
258	20241210	153800	36401900	9830	9830	9830	9830	0
259	20241210	153700	36401900	9830	9830	9830	9830	0
260	20241210	153600	36401900	9830	9830	9830	9830	0
261	20241210	153500	36401900	9830	9830	9830	9830	0
262	20241210	153400	36401900	9830	9830	9830	9830	0
263	20241210	153300	36401900	9830	9830	9830	9830	0
264	20241210	153200	36401900	9830	9830	9830	9830	0
265	20241210	153100	36401900	9830	9830	9830	9830	0
266	20241210	153000	36401900	9830	9830	9830	9830	63
267	20241210	152900	35782610	9760	9760	9760	9760	0
268	20241210	152800	35782610	9760	9760	9760	9760	0
269	20241210	152700	35782610	9760	9760	9760	9760	0
270	20241210	152600	35782610	9760	9760	9760	9760	0
271	20241210	152500	35782610	9760	9760	9760	9760	0
272	20241210	152400	35782610	9760	9760	9760	9760	0
273	20241210	152300	35782610	9760	9760	9760	9760	0
274	20241210	152200	35782610	9760	9760	9760	9760	0
275	20241210	152100	35782610	9760	9760	9760	9760	0
276	20241210	152000	35782610	9760	9760	9760	9760	0
277	20241210	151900	35782610	9760	9760	9760	9760	31
278	20241210	151800	35480050	9760	9760	9760	9760	192
279	20241210	151700	33606130	9770	9790	9790	9770	545
280	20241210	151600	28278800	9800	9800	9800	9800	0
281	20241210	151500	28278800	9800	9800	9800	9800	0
282	20241210	151400	28278800	9800	9800	9800	9800	7
283	20241210	151300	28210200	9800	9800	9800	9800	0
284	20241210	151200	28210200	9800	9800	9800	9800	0
285	20241210	151100	28210200	9800	9800	9800	9800	0
286	20241210	151000	28210200	9800	9800	9800	9800	0
287	20241210	150900	28210200	9800	9800	9800	9800	0
288	20241210	150800	28210200	9800	9800	9800	9800	20
289	20241210	150700	28014200	9800	9800	9800	9800	0
290	20241210	150600	28014200	9800	9800	9800	9800	0
291	20241210	150500	28014200	9800	9800	9800	9800	0
292	20241210	150400	28014200	9800	9800	9800	9800	0
293	20241210	150300	28014200	9800	9800	9800	9800	0
294	20241210	150200	28014200	9800	9800	9800	9800	0
295	20241210	150100	28014200	9800	9800	9800	9800	0
296	20241210	150000	28014200	9800	9800	9800	9800	0
297	20241210	145900	28014200	9800	9800	9800	9800	0
298	20241210	145800	28014200	9800	9800	9800	9800	0
299	20241210	145700	28014200	9800	9800	9800	9800	0
300	20241210	145600	28014200	9800	9800	9800	9800	0
301	20241210	145500	28014200	9800	9800	9800	9800	0
302	20241210	145400	28014200	9800	9800	9800	9800	0
303	20241210	145300	28014200	9800	9800	9800	9800	0
304	20241210	145200	28014200	9800	9800	9800	9800	0
305	20241210	145100	28014200	9800	9800	9800	9800	0
306	20241210	145000	28014200	9800	9800	9800	9800	0
307	20241210	144900	28014200	9800	9800	9800	9800	0
308	20241210	144800	28014200	9800	9800	9800	9800	0
309	20241210	144700	28014200	9800	9800	9800	9800	0
310	20241210	144600	28014200	9800	9800	9800	9800	0
311	20241210	144500	28014200	9800	9800	9800	9800	0
312	20241210	144400	28014200	9800	9800	9800	9800	0
313	20241210	144300	28014200	9800	9800	9800	9800	0
314	20241210	144200	28014200	9800	9800	9800	9800	0
315	20241210	144100	28014200	9800	9800	9800	9800	0
316	20241210	144000	28014200	9800	9800	9800	9800	0
317	20241210	143900	28014200	9800	9800	9800	9800	0
318	20241210	143800	28014200	9800	9800	9800	9800	0
319	20241210	143700	28014200	9800	9800	9800	9800	50
320	20241210	143600	27524200	9800	9800	9800	9800	0
321	20241210	143500	27524200	9800	9800	9800	9800	0
322	20241210	143400	27524200	9800	9800	9800	9800	0
323	20241210	143300	27524200	9800	9800	9800	9800	11
324	20241210	143200	27416400	9800	9800	9800	9800	0
325	20241210	143100	27416400	9800	9800	9800	9800	0
326	20241210	143000	27416400	9800	9800	9800	9800	0
327	20241210	142900	27416400	9800	9800	9800	9800	0
328	20241210	142800	27416400	9800	9800	9800	9800	0
329	20241210	142700	27416400	9800	9800	9800	9800	0
330	20241210	142600	27416400	9800	9800	9800	9800	0
331	20241210	142500	27416400	9800	9800	9800	9800	0
332	20241210	142400	27416400	9800	9800	9800	9800	0
333	20241210	142300	27416400	9800	9800	9800	9800	0
334	20241210	142200	27416400	9800	9800	9800	9800	0
335	20241210	142100	27416400	9800	9800	9800	9800	0
336	20241210	142000	27416400	9800	9800	9800	9800	0
337	20241210	141900	27416400	9800	9800	9800	9800	0
338	20241210	141800	27416400	9800	9800	9800	9800	0
339	20241210	141700	27416400	9800	9800	9800	9800	0
340	20241210	141600	27416400	9800	9800	9800	9800	0
341	20241210	141500	27416400	9800	9800	9800	9800	0
342	20241210	141400	27416400	9800	9800	9800	9800	6
343	20241210	141300	27357600	9790	9790	9790	9790	0
344	20241210	141200	27357600	9790	9790	9790	9790	0
345	20241210	141100	27357600	9790	9790	9790	9790	0
346	20241210	141000	27357600	9790	9790	9790	9790	0
347	20241210	140900	27357600	9790	9790	9790	9790	0
348	20241210	140800	27357600	9790	9790	9790	9790	0
349	20241210	140700	27357600	9790	9790	9790	9790	0
350	20241210	140600	27357600	9790	9790	9790	9790	0
351	20241210	140500	27357600	9790	9790	9790	9790	0
352	20241210	140400	27357600	9790	9790	9790	9790	0
353	20241210	140300	27357600	9790	9790	9790	9790	0
354	20241210	140200	27357600	9790	9790	9790	9790	0
355	20241210	140100	27357600	9790	9790	9790	9790	0
356	20241210	140000	27357600	9790	9790	9790	9790	0
357	20241210	135900	27357600	9790	9790	9790	9790	0
358	20241210	135800	27357600	9790	9790	9790	9790	0
359	20241210	135700	27357600	9790	9790	9790	9790	0
360	20241210	135600	27357600	9790	9790	9790	9790	0
361	20241210	135500	27357600	9790	9790	9790	9790	0
362	20241210	135400	27357600	9790	9790	9790	9790	0
363	20241210	135300	27357600	9790	9790	9790	9790	0
364	20241210	135200	27357600	9790	9790	9790	9790	0
365	20241210	135100	27357600	9790	9790	9790	9790	0
366	20241210	135000	27357600	9790	9790	9790	9790	0
367	20241210	134900	27357600	9790	9790	9790	9790	0
368	20241210	134800	27357600	9790	9790	9790	9790	0
369	20241210	134700	27357600	9790	9790	9790	9790	0
370	20241210	134600	27357600	9790	9790	9790	9790	0
371	20241210	134500	27357600	9790	9790	9790	9790	0
372	20241210	134400	27357600	9790	9790	9790	9790	0
373	20241210	134300	27357600	9790	9790	9790	9790	0
374	20241210	134200	27357600	9790	9790	9790	9790	0
375	20241210	134100	27357600	9790	9790	9790	9790	0
376	20241210	134000	27357600	9790	9790	9790	9790	0
377	20241210	133900	27357600	9790	9790	9790	9790	0
378	20241210	133800	27357600	9790	9790	9790	9790	0
379	20241210	133700	27357600	9790	9790	9790	9790	0
380	20241210	133600	27357600	9790	9790	9790	9790	0
381	20241210	133500	27357600	9790	9790	9790	9790	0
382	20241210	133400	27357600	9790	9790	9790	9790	0
383	20241210	133300	27357600	9790	9790	9790	9790	0
384	20241210	133200	27357600	9790	9790	9790	9790	0
385	20241210	133100	27357600	9790	9790	9790	9790	0
386	20241210	133000	27357600	9790	9790	9790	9790	0
387	20241210	132900	27357600	9790	9790	9790	9790	0
388	20241210	132800	27357600	9790	9790	9790	9790	0
389	20241210	132700	27357600	9790	9790	9790	9790	0
390	20241210	132600	27357600	9790	9790	9790	9790	0
391	20241210	132500	27357600	9790	9790	9790	9790	8
392	20241210	132400	27279280	9790	9790	9790	9790	0
393	20241210	132300	27279280	9790	9790	9790	9790	0
394	20241210	132200	27279280	9790	9790	9790	9790	0
395	20241210	132100	27279280	9790	9790	9790	9790	0
396	20241210	132000	27279280	9790	9790	9790	9790	0
397	20241210	131900	27279280	9790	9790	9790	9790	0
398	20241210	131800	27279280	9790	9790	9790	9790	0
399	20241210	131700	27279280	9790	9790	9790	9790	0
400	20241210	131600	27279280	9790	9790	9790	9790	0
401	20241210	131500	27279280	9790	9790	9790	9790	0
402	20241210	131400	27279280	9790	9790	9790	9790	0
403	20241210	131300	27279280	9790	9790	9790	9790	0
404	20241210	131200	27279280	9790	9790	9790	9790	0
405	20241210	131100	27279280	9790	9790	9790	9790	0
406	20241210	131000	27279280	9790	9790	9790	9790	0
407	20241210	130900	27279280	9790	9790	9790	9790	0
408	20241210	130800	27279280	9790	9790	9790	9790	0
409	20241210	130700	27279280	9790	9790	9790	9790	0
410	20241210	130600	27279280	9790	9790	9790	9790	0
411	20241210	130500	27279280	9790	9790	9790	9790	0
412	20241210	130400	27279280	9790	9790	9790	9790	0
413	20241210	130300	27279280	9790	9790	9790	9790	0
414	20241210	130200	27279280	9790	9790	9790	9790	0
415	20241210	130100	27279280	9790	9790	9790	9790	0
416	20241210	130000	27279280	9790	9790	9790	9790	0
417	20241210	125900	27279280	9790	9790	9790	9790	0
418	20241210	125800	27279280	9790	9790	9790	9790	0
419	20241210	125700	27279280	9790	9790	9790	9790	0
420	20241210	125600	27279280	9790	9790	9790	9790	0
421	20241210	125500	27279280	9790	9790	9790	9790	0
422	20241210	125400	27279280	9790	9790	9790	9790	0
423	20241210	125300	27279280	9790	9790	9790	9790	0
424	20241210	125200	27279280	9790	9790	9790	9790	0
425	20241210	125100	27279280	9790	9790	9790	9790	0
426	20241210	125000	27279280	9790	9790	9790	9790	0
427	20241210	124900	27279280	9790	9790	9790	9790	0
428	20241210	124800	27279280	9790	9790	9790	9790	0
429	20241210	124700	27279280	9790	9790	9790	9790	0
430	20241210	124600	27279280	9790	9790	9790	9790	0
431	20241210	124500	27279280	9790	9790	9790	9790	0
432	20241210	124400	27279280	9790	9790	9790	9790	0
433	20241210	124300	27279280	9790	9790	9790	9790	0
434	20241210	124200	27279280	9790	9790	9790	9790	0
435	20241210	124100	27279280	9790	9790	9790	9790	0
436	20241210	124000	27279280	9790	9790	9790	9790	0
437	20241210	123900	27279280	9790	9790	9790	9790	0
438	20241210	123800	27279280	9790	9790	9790	9790	0
439	20241210	123700	27279280	9790	9790	9790	9790	0
440	20241210	123600	27279280	9790	9790	9790	9790	0
441	20241210	123500	27279280	9790	9790	9790	9790	0
442	20241210	123400	27279280	9790	9790	9790	9790	0
443	20241210	123300	27279280	9790	9790	9790	9790	0
444	20241210	123200	27279280	9790	9790	9790	9790	0
445	20241210	123100	27279280	9790	9790	9790	9790	0
446	20241210	123000	27279280	9790	9790	9790	9790	0
447	20241210	122900	27279280	9790	9790	9790	9790	0
448	20241210	122800	27279280	9790	9790	9790	9790	0
449	20241210	122700	27279280	9790	9790	9790	9790	0
450	20241210	122600	27279280	9790	9790	9790	9790	0
451	20241210	122500	27279280	9790	9790	9790	9790	0
452	20241210	122400	27279280	9790	9790	9790	9790	0
453	20241210	122300	27279280	9790	9790	9790	9790	0
454	20241210	122200	27279280	9790	9790	9790	9790	0
455	20241210	122100	27279280	9790	9790	9790	9790	0
456	20241210	122000	27279280	9790	9790	9790	9790	0
457	20241210	121900	27279280	9790	9790	9790	9790	0
458	20241210	121800	27279280	9790	9790	9790	9790	0
459	20241210	121700	27279280	9790	9790	9790	9790	0
460	20241210	121600	27279280	9790	9790	9790	9790	0
461	20241210	121500	27279280	9790	9790	9790	9790	0
462	20241210	121400	27279280	9790	9790	9790	9790	0
463	20241210	121300	27279280	9790	9790	9790	9790	0
464	20241210	121200	27279280	9790	9790	9790	9790	0
465	20241210	121100	27279280	9790	9790	9790	9790	0
466	20241210	121000	27279280	9790	9790	9790	9790	0
467	20241210	120900	27279280	9790	9790	9790	9790	0
468	20241210	120800	27279280	9790	9790	9790	9790	0
469	20241210	120700	27279280	9790	9790	9790	9790	0
470	20241210	120600	27279280	9790	9790	9790	9790	0
471	20241210	120500	27279280	9790	9790	9790	9790	0
472	20241210	120400	27279280	9790	9790	9790	9790	0
473	20241210	120300	27279280	9790	9790	9790	9790	0
474	20241210	120200	27279280	9790	9790	9790	9790	0
475	20241210	120100	27279280	9790	9790	9790	9790	0
476	20241210	120000	27279280	9790	9790	9790	9790	0
477	20241210	115900	27279280	9790	9790	9790	9790	0
478	20241210	115800	27279280	9790	9790	9790	9790	0
479	20241210	115700	27279280	9790	9790	9790	9790	0
480	20241210	115600	27279280	9790	9790	9790	9790	0
481	20241210	115500	27279280	9790	9790	9790	9790	0
482	20241210	115400	27279280	9790	9790	9790	9790	0
483	20241210	115300	27279280	9790	9790	9790	9790	0
484	20241210	115200	27279280	9790	9790	9790	9790	0
485	20241210	115100	27279280	9790	9790	9790	9790	0
486	20241210	115000	27279280	9790	9790	9790	9790	0
487	20241210	114900	27279280	9790	9790	9790	9790	0
488	20241210	114800	27279280	9790	9790	9790	9790	0
489	20241210	114700	27279280	9790	9790	9790	9790	0
490	20241210	114600	27279280	9790	9790	9790	9790	0
491	20241210	114500	27279280	9790	9790	9790	9790	0
492	20241210	114400	27279280	9790	9790	9790	9790	0
493	20241210	114300	27279280	9790	9790	9790	9790	0
494	20241210	114200	27279280	9790	9790	9790	9790	0
495	20241210	114100	27279280	9790	9790	9790	9790	0
496	20241210	114000	27279280	9790	9790	9790	9790	0
497	20241210	113900	27279280	9790	9790	9790	9790	0
498	20241210	113800	27279280	9790	9790	9790	9790	0
499	20241210	113700	27279280	9790	9790	9790	9790	0
500	20241210	113600	27279280	9790	9790	9790	9790	0
501	20241210	113500	27279280	9790	9790	9790	9790	20
502	20241210	113400	27083480	9790	9790	9790	9790	0
503	20241210	113300	27083480	9790	9790	9790	9790	0
504	20241210	113200	27083480	9790	9790	9790	9790	0
505	20241210	113100	27083480	9790	9790	9790	9790	0
506	20241210	113000	27083480	9790	9790	9790	9790	0
507	20241210	112900	27083480	9790	9790	9790	9790	0
508	20241210	112800	27083480	9790	9790	9790	9790	0
509	20241210	112700	27083480	9790	9790	9790	9790	0
510	20241210	112600	27083480	9790	9790	9790	9790	0
511	20241210	112500	27083480	9790	9790	9790	9790	0
512	20241210	112400	27083480	9790	9790	9790	9790	0
513	20241210	112300	27083480	9790	9790	9790	9790	0
514	20241210	112200	27083480	9790	9790	9790	9790	6
515	20241210	112100	27024740	9790	9790	9790	9790	202
516	20241210	112000	25047160	9790	9790	9790	9790	0
517	20241210	111900	25047160	9790	9790	9790	9790	0
518	20241210	111800	25047160	9790	9790	9790	9790	0
519	20241210	111700	25047160	9790	9790	9790	9790	1
520	20241210	111600	25037370	9770	9770	9770	9770	0
521	20241210	111500	25037370	9770	9770	9770	9770	0
522	20241210	111400	25037370	9770	9770	9770	9770	0
523	20241210	111300	25037370	9770	9770	9770	9770	0
524	20241210	111200	25037370	9770	9770	9770	9770	0
525	20241210	111100	25037370	9770	9770	9770	9770	0
526	20241210	111000	25037370	9770	9770	9770	9770	0
527	20241210	110900	25037370	9770	9770	9770	9770	0
528	20241210	110800	25037370	9770	9770	9770	9770	0
529	20241210	110700	25037370	9770	9770	9770	9770	0
530	20241210	110600	25037370	9770	9770	9770	9770	0
531	20241210	110500	25037370	9770	9770	9770	9770	0
532	20241210	110400	25037370	9770	9770	9770	9770	0
533	20241210	110300	25037370	9770	9770	9770	9770	0
534	20241210	110200	25037370	9770	9770	9770	9770	0
535	20241210	110100	25037370	9770	9770	9770	9770	0
536	20241210	110000	25037370	9770	9770	9770	9770	0
537	20241210	105900	25037370	9770	9770	9770	9770	0
538	20241210	105800	25037370	9770	9770	9770	9770	0
539	20241210	105700	25037370	9770	9770	9770	9770	0
540	20241210	105600	25037370	9770	9770	9770	9770	0
541	20241210	105500	25037370	9770	9780	9780	9770	49
542	20241210	105400	24558250	9780	9780	9780	9780	0
543	20241210	105300	24558250	9780	9780	9780	9780	0
544	20241210	105200	24558250	9780	9780	9780	9780	0
545	20241210	105100	24558250	9780	9780	9780	9780	0
546	20241210	105000	24558250	9780	9780	9780	9780	0
547	20241210	104900	24558250	9780	9780	9780	9780	0
548	20241210	104800	24558250	9780	9780	9780	9780	0
549	20241210	104700	24558250	9780	9780	9780	9780	0
550	20241210	104600	24558250	9780	9780	9780	9780	0
551	20241210	104500	24558250	9780	9780	9780	9780	0
552	20241210	104400	24558250	9780	9780	9780	9780	8
553	20241210	104300	24480010	9790	9790	9790	9790	7
554	20241210	104200	24411480	9790	9790	9790	9790	0
555	20241210	104100	24411480	9790	9790	9790	9790	0
556	20241210	104000	24411480	9790	9790	9790	9790	0
557	20241210	103900	24411480	9790	9790	9790	9790	0
558	20241210	103800	24411480	9790	9790	9790	9790	0
559	20241210	103700	24411480	9790	9790	9790	9790	0
560	20241210	103600	24411480	9790	9790	9790	9790	0
561	20241210	103500	24411480	9790	9790	9790	9790	0
562	20241210	103400	24411480	9790	9790	9790	9790	0
563	20241210	103300	24411480	9790	9790	9790	9790	0
564	20241210	103200	24411480	9790	9790	9790	9790	0
565	20241210	103100	24411480	9790	9790	9790	9790	0
566	20241210	103000	24411480	9790	9790	9790	9790	0
567	20241210	102900	24411480	9790	9790	9790	9790	0
568	20241210	102800	24411480	9790	9790	9790	9790	0
569	20241210	102700	24411480	9790	9790	9790	9790	0
570	20241210	102600	24411480	9790	9790	9790	9790	0
571	20241210	102500	24411480	9790	9790	9790	9790	0
572	20241210	102400	24411480	9790	9790	9790	9790	0
573	20241210	102300	24411480	9790	9790	9790	9790	0
574	20241210	102200	24411480	9790	9790	9790	9790	112
575	20241210	102100	23315000	9790	9790	9790	9790	0
576	20241210	102000	23315000	9790	9790	9790	9790	0
577	20241210	101900	23315000	9790	9790	9790	9790	0
578	20241210	101800	23315000	9790	9790	9790	9790	5
579	20241210	101700	23266050	9790	9790	9790	9790	0
580	20241210	101600	23266050	9790	9790	9790	9790	0
581	20241210	101500	23266050	9790	9790	9790	9790	0
582	20241210	101400	23266050	9790	9790	9790	9790	0
583	20241210	101300	23266050	9790	9790	9790	9790	0
584	20241210	101200	23266050	9790	9790	9790	9790	0
585	20241210	101100	23266050	9790	9790	9790	9790	0
586	20241210	101000	23266050	9790	9790	9790	9790	0
587	20241210	100900	23266050	9790	9790	9790	9790	0
588	20241210	100800	23266050	9790	9790	9790	9790	0
589	20241210	100700	23266050	9790	9790	9790	9790	0
590	20241210	100600	23266050	9790	9790	9790	9790	0
591	20241210	100500	23266050	9790	9790	9790	9790	7
592	20241210	100400	23197520	9800	9800	9800	9800	0
593	20241210	100300	23197520	9800	9800	9800	9800	0
594	20241210	100200	23197520	9800	9800	9800	9800	0
595	20241210	100100	23197520	9800	9800	9800	9800	0
596	20241210	100000	23197520	9800	9800	9800	9800	0
597	20241210	095900	23197520	9800	9800	9800	9800	0
598	20241210	095800	23197520	9800	9800	9800	9800	0
599	20241210	095700	23197520	9800	9800	9800	9800	0
600	20241210	095600	23197520	9800	9800	9800	9800	0
601	20241210	095500	23197520	9800	9800	9800	9800	0
602	20241210	095400	23197520	9800	9800	9800	9800	0
603	20241210	095300	23197520	9800	9800	9800	9800	0
604	20241210	095200	23197520	9800	9800	9800	9800	0
605	20241210	095100	23197520	9800	9800	9800	9800	0
606	20241210	095000	23197520	9800	9800	9800	9800	180
607	20241210	094900	21433520	9780	9780	9780	9780	0
608	20241210	094800	21433520	9780	9780	9780	9780	0
609	20241210	094700	21433520	9780	9780	9780	9780	21
610	20241210	094600	21228140	9800	9800	9800	9800	0
611	20241210	094500	21228140	9800	9800	9800	9800	0
612	20241210	094400	21228140	9800	9800	9800	9800	3
613	20241210	094300	21198740	9800	9800	9800	9800	0
614	20241210	094200	21198740	9800	9800	9800	9800	0
615	20241210	094100	21198740	9800	9800	9800	9800	100
616	20241210	094000	20218740	9790	9790	9790	9790	25
617	20241210	093900	19973990	9780	9780	9780	9780	0
618	20241210	093800	19973990	9780	9780	9780	9780	0
619	20241210	093700	19973990	9780	9800	9800	9780	520
620	20241210	093600	14887520	9820	9820	9820	9800	536
621	20241210	093500	9633790	9810	9810	9810	9810	0
622	20241210	093400	9633790	9810	9810	9810	9810	0
623	20241210	093300	9633790	9810	9810	9810	9810	0
624	20241210	093200	9633790	9810	9810	9810	9810	0
625	20241210	093100	9633790	9810	9810	9810	9810	0
626	20241210	093000	9633790	9810	9810	9810	9810	0
627	20241210	092900	9633790	9810	9810	9810	9810	0
628	20241210	092800	9633790	9810	9830	9830	9810	50
629	20241210	092700	9142780	9840	9840	9840	9840	0
630	20241210	092600	9142780	9840	9840	9840	9840	0
631	20241210	092500	9142780	9840	9840	9840	9840	0
632	20241210	092400	9142780	9840	9840	9840	9840	39
633	20241210	092300	8759020	9840	9840	9840	9840	40
634	20241210	092200	8365420	9840	9840	9840	9840	0
635	20241210	092100	8365420	9840	9840	9840	9840	7
636	20241210	092000	8296540	9830	9830	9830	9830	0
637	20241210	091900	8296540	9830	9810	9830	9810	101
638	20241210	091800	7305710	9810	9810	9810	9810	9
639	20241210	091700	7217420	9810	9810	9810	9810	0
640	20241210	091600	7217420	9810	9810	9810	9810	0
641	20241210	091500	7217420	9810	9810	9810	9810	449
642	20241210	091400	2812730	9810	9810	9810	9810	32
643	20241210	091300	2498810	9730	9730	9730	9730	0
644	20241210	091200	2498810	9730	9730	9730	9730	1
645	20241210	091100	2489080	9990	9990	9990	9990	0
646	20241210	091000	2489080	9990	9990	9990	9990	0
647	20241210	090900	2489080	9990	9990	9990	9990	0
648	20241210	090800	2489080	9990	9990	9990	9990	0
649	20241210	090700	2489080	9990	9990	9990	9990	0
650	20241210	090600	2489080	9990	9990	9990	9990	0
651	20241210	090500	2489080	9990	9990	9990	9990	20
652	20241210	090400	2289280	10000	10000	10000	10000	0
653	20241210	090300	2289280	10000	10000	10000	10000	0
654	20241210	090200	2289280	10000	10000	10000	10000	0
655	20241210	090100	2289280	10000	9980	10000	9980	34
656	20241210	090000	1949700	9700	9700	9700	9700	201