KissMeData/078070/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	195300	11422510	9770	9770	9770	9770	120
3	20241220	195200	11422510	9770	9770	9770	9770	0
4	20241220	195100	11422510	9770	9770	9770	9770	0
5	20241220	195000	11422510	9770	9770	9770	9770	0
6	20241220	194900	11422510	9770	9770	9770	9770	0
7	20241220	194800	11422510	9770	9770	9770	9770	0
8	20241220	194700	11422510	9770	9770	9770	9770	0
9	20241220	194600	11422510	9770	9770	9770	9770	0
10	20241220	194500	11422510	9770	9770	9770	9770	0
11	20241220	194400	11422510	9770	9770	9770	9770	0
12	20241220	194300	11422510	9770	9770	9770	9770	0
13	20241220	194200	11422510	9770	9770	9770	9770	0
14	20241220	194100	11422510	9770	9770	9770	9770	0
15	20241220	194000	11422510	9770	9770	9770	9770	0
16	20241220	193900	11422510	9770	9770	9770	9770	0
17	20241220	193800	11422510	9770	9770	9770	9770	0
18	20241220	193700	11422510	9770	9770	9770	9770	0
19	20241220	193600	11422510	9770	9770	9770	9770	0
20	20241220	193500	11422510	9770	9770	9770	9770	0
21	20241220	193400	11422510	9770	9770	9770	9770	0
22	20241220	193300	11422510	9770	9770	9770	9770	0
23	20241220	193200	11422510	9770	9770	9770	9770	0
24	20241220	193100	11422510	9770	9770	9770	9770	0
25	20241220	193000	11422510	9770	9770	9770	9770	0
26	20241220	192900	11422510	9770	9770	9770	9770	0
27	20241220	192800	11422510	9770	9770	9770	9770	0
28	20241220	192700	11422510	9770	9770	9770	9770	0
29	20241220	192600	11422510	9770	9770	9770	9770	0
30	20241220	192500	11422510	9770	9770	9770	9770	0
31	20241220	192400	11422510	9770	9770	9770	9770	0
32	20241220	192300	11422510	9770	9770	9770	9770	120
33	20241220	192200	11422510	9770	9770	9770	9770	0
34	20241220	192100	11422510	9770	9770	9770	9770	0
35	20241220	192000	11422510	9770	9770	9770	9770	0
36	20241220	191900	11422510	9770	9770	9770	9770	0
37	20241220	191800	11422510	9770	9770	9770	9770	0
38	20241220	191700	11422510	9770	9770	9770	9770	0
39	20241220	191600	11422510	9770	9770	9770	9770	0
40	20241220	191500	11422510	9770	9770	9770	9770	0
41	20241220	191400	11422510	9770	9770	9770	9770	0
42	20241220	191300	11422510	9770	9770	9770	9770	0
43	20241220	191200	11422510	9770	9770	9770	9770	0
44	20241220	191100	11422510	9770	9770	9770	9770	0
45	20241220	191000	11422510	9770	9770	9770	9770	0
46	20241220	190900	11422510	9770	9770	9770	9770	0
47	20241220	190800	11422510	9770	9770	9770	9770	0
48	20241220	190700	11422510	9770	9770	9770	9770	0
49	20241220	190600	11422510	9770	9770	9770	9770	0
50	20241220	190500	11422510	9770	9770	9770	9770	0
51	20241220	190400	11422510	9770	9770	9770	9770	0
52	20241220	190300	11422510	9770	9770	9770	9770	0
53	20241220	190200	11422510	9770	9770	9770	9770	0
54	20241220	190100	11422510	9770	9770	9770	9770	0
55	20241220	190000	11422510	9770	9770	9770	9770	0
56	20241220	185900	11422510	9770	9770	9770	9770	0
57	20241220	185800	11422510	9770	9770	9770	9770	0
58	20241220	185700	11422510	9770	9770	9770	9770	0
59	20241220	185600	11422510	9770	9770	9770	9770	0
60	20241220	185500	11422510	9770	9770	9770	9770	0
61	20241220	185400	11422510	9770	9770	9770	9770	0
62	20241220	185300	11422510	9770	9770	9770	9770	120
63	20241220	185200	11422510	9770	9770	9770	9770	0
64	20241220	185100	11422510	9770	9770	9770	9770	0
65	20241220	185000	11422510	9770	9770	9770	9770	0
66	20241220	184900	11422510	9770	9770	9770	9770	0
67	20241220	184800	11422510	9770	9770	9770	9770	0
68	20241220	184700	11422510	9770	9770	9770	9770	0
69	20241220	184600	11422510	9770	9770	9770	9770	0
70	20241220	184500	11422510	9770	9770	9770	9770	0
71	20241220	184400	11422510	9770	9770	9770	9770	0
72	20241220	184300	11422510	9770	9770	9770	9770	0
73	20241220	184200	11422510	9770	9770	9770	9770	0
74	20241220	184100	11422510	9770	9770	9770	9770	0
75	20241220	184000	11422510	9770	9770	9770	9770	0
76	20241220	183900	11422510	9770	9770	9770	9770	0
77	20241220	183800	11422510	9770	9770	9770	9770	0
78	20241220	183700	11422510	9770	9770	9770	9770	0
79	20241220	183600	11422510	9770	9770	9770	9770	0
80	20241220	183500	11422510	9770	9770	9770	9770	0
81	20241220	183400	11422510	9770	9770	9770	9770	0
82	20241220	183300	11422510	9770	9770	9770	9770	0
83	20241220	183200	11422510	9770	9770	9770	9770	0
84	20241220	183100	11422510	9770	9770	9770	9770	0
85	20241220	183000	11422510	9770	9770	9770	9770	0
86	20241220	182900	11422510	9770	9770	9770	9770	0
87	20241220	182800	11422510	9770	9770	9770	9770	0
88	20241220	182700	11422510	9770	9770	9770	9770	0
89	20241220	182600	11422510	9770	9770	9770	9770	0
90	20241220	182500	11422510	9770	9770	9770	9770	0
91	20241220	182400	11422510	9770	9770	9770	9770	0
92	20241220	182300	11422510	9770	9770	9770	9770	120
93	20241220	182200	11422510	9770	9770	9770	9770	0
94	20241220	182100	11422510	9770	9770	9770	9770	0
95	20241220	182000	11422510	9770	9770	9770	9770	0
96	20241220	181900	11422510	9770	9770	9770	9770	0
97	20241220	181800	11422510	9770	9770	9770	9770	0
98	20241220	181700	11422510	9770	9770	9770	9770	0
99	20241220	181600	11422510	9770	9770	9770	9770	0
100	20241220	181500	11422510	9770	9770	9770	9770	0
101	20241220	181400	11422510	9770	9770	9770	9770	0
102	20241220	181300	11422510	9770	9770	9770	9770	0
103	20241220	181200	11422510	9770	9770	9770	9770	0
104	20241220	181100	11422510	9770	9770	9770	9770	0
105	20241220	181000	11422510	9770	9770	9770	9770	0
106	20241220	180900	11422510	9770	9770	9770	9770	0
107	20241220	180800	11422510	9770	9770	9770	9770	0
108	20241220	180700	11422510	9770	9770	9770	9770	0
109	20241220	180600	11422510	9770	9770	9770	9770	0
110	20241220	180500	11422510	9770	9770	9770	9770	0
111	20241220	180400	11422510	9770	9770	9770	9770	0
112	20241220	180300	11422510	9770	9770	9770	9770	0
113	20241220	180200	11422510	9770	9770	9770	9770	0
114	20241220	180100	11422510	9770	9770	9770	9770	0
115	20241220	180000	11422510	9770	9770	9770	9770	0
116	20241220	175900	11422510	9770	9770	9770	9770	0
117	20241220	175800	11422510	9770	9770	9770	9770	0
118	20241220	175700	11422510	9770	9770	9770	9770	0
119	20241220	175600	11422510	9770	9770	9770	9770	0
120	20241220	175500	11422510	9770	9770	9770	9770	0
121	20241220	175400	11422510	9770	9770	9770	9770	0
122	20241220	175300	11422510	9770	9770	9770	9770	120
123	20241220	175200	11422510	9770	9770	9770	9770	0
124	20241220	175100	11422510	9770	9770	9770	9770	0
125	20241220	175000	11422510	9770	9770	9770	9770	0
126	20241220	174900	11422510	9770	9770	9770	9770	0
127	20241220	174800	11422510	9770	9770	9770	9770	0
128	20241220	174700	11422510	9770	9770	9770	9770	0
129	20241220	174600	11422510	9770	9770	9770	9770	0
130	20241220	174500	11422510	9770	9770	9770	9770	0
131	20241220	174400	11422510	9770	9770	9770	9770	0
132	20241220	174300	11422510	9770	9770	9770	9770	0
133	20241220	174200	11422510	9770	9770	9770	9770	0
134	20241220	174100	11422510	9770	9770	9770	9770	0
135	20241220	174000	11422510	9770	9770	9770	9770	0
136	20241220	173900	11422510	9770	9770	9770	9770	0
137	20241220	173800	11422510	9770	9770	9770	9770	0
138	20241220	173700	11422510	9770	9770	9770	9770	0
139	20241220	173600	11422510	9770	9770	9770	9770	0
140	20241220	173500	11422510	9770	9770	9770	9770	0
141	20241220	173400	11422510	9770	9770	9770	9770	0
142	20241220	173300	11422510	9770	9770	9770	9770	0
143	20241220	173200	11422510	9770	9770	9770	9770	0
144	20241220	173100	11422510	9770	9770	9770	9770	0
145	20241220	173000	11422510	9770	9770	9770	9770	0
146	20241220	172900	11422510	9770	9770	9770	9770	0
147	20241220	172800	11422510	9770	9770	9770	9770	0
148	20241220	172700	11422510	9770	9770	9770	9770	0
149	20241220	172600	11422510	9770	9770	9770	9770	0
150	20241220	172500	11422510	9770	9770	9770	9770	0
151	20241220	172400	11422510	9770	9770	9770	9770	0
152	20241220	172300	11422510	9770	9770	9770	9770	120
153	20241220	172200	11422510	9770	9770	9770	9770	0
154	20241220	172100	11422510	9770	9770	9770	9770	0
155	20241220	172000	11422510	9770	9770	9770	9770	0
156	20241220	171900	11422510	9770	9770	9770	9770	0
157	20241220	171800	11422510	9770	9770	9770	9770	0
158	20241220	171700	11422510	9770	9770	9770	9770	0
159	20241220	171600	11422510	9770	9770	9770	9770	0
160	20241220	171500	11422510	9770	9770	9770	9770	0
161	20241220	171400	11422510	9770	9770	9770	9770	0
162	20241220	171300	11422510	9770	9770	9770	9770	0
163	20241220	171200	11422510	9770	9770	9770	9770	0
164	20241220	171100	11422510	9770	9770	9770	9770	0
165	20241220	171000	11422510	9770	9770	9770	9770	0
166	20241220	170900	11422510	9770	9770	9770	9770	0
167	20241220	170800	11422510	9770	9770	9770	9770	0
168	20241220	170700	11422510	9770	9770	9770	9770	0
169	20241220	170600	11422510	9770	9770	9770	9770	0
170	20241220	170500	11422510	9770	9770	9770	9770	0
171	20241220	170400	11422510	9770	9770	9770	9770	0
172	20241220	170300	11422510	9770	9770	9770	9770	0
173	20241220	170200	11422510	9770	9770	9770	9770	0
174	20241220	170100	11422510	9770	9770	9770	9770	0
175	20241220	170000	11422510	9770	9770	9770	9770	0
176	20241220	165900	11422510	9770	9770	9770	9770	0
177	20241220	165800	11422510	9770	9770	9770	9770	0
178	20241220	165700	11422510	9770	9770	9770	9770	0
179	20241220	165600	11422510	9770	9770	9770	9770	0
180	20241220	165500	11422510	9770	9770	9770	9770	0
181	20241220	165400	11422510	9770	9770	9770	9770	0
182	20241220	165300	11422510	9770	9770	9770	9770	120
183	20241220	165200	11422510	9770	9770	9770	9770	0
184	20241220	165100	11422510	9770	9770	9770	9770	0
185	20241220	165000	11422510	9770	9770	9770	9770	0
186	20241220	164900	11422510	9770	9770	9770	9770	0
187	20241220	164800	11422510	9770	9770	9770	9770	0
188	20241220	164700	11422510	9770	9770	9770	9770	0
189	20241220	164600	11422510	9770	9770	9770	9770	0
190	20241220	164500	11422510	9770	9770	9770	9770	0
191	20241220	164400	11422510	9770	9770	9770	9770	0
192	20241220	164300	11422510	9770	9770	9770	9770	0
193	20241220	164200	11422510	9770	9770	9770	9770	0
194	20241220	164100	11422510	9770	9770	9770	9770	0
195	20241220	164000	11422510	9770	9770	9770	9770	0
196	20241220	163900	11422510	9770	9770	9770	9770	0
197	20241220	163800	11422510	9770	9770	9770	9770	0
198	20241220	163700	11422510	9770	9770	9770	9770	0
199	20241220	163600	11422510	9770	9770	9770	9770	0
200	20241220	163500	11422510	9770	9770	9770	9770	0
201	20241220	163400	11422510	9770	9770	9770	9770	0
202	20241220	163300	11422510	9770	9770	9770	9770	0
203	20241220	163200	11422510	9770	9770	9770	9770	0
204	20241220	163100	11422510	9770	9770	9770	9770	0
205	20241220	163000	11422510	9770	9770	9770	9770	0
206	20241220	162900	11422510	9770	9770	9770	9770	0
207	20241220	162800	11422510	9770	9770	9770	9770	0
208	20241220	162700	11422510	9770	9770	9770	9770	0
209	20241220	162600	11422510	9770	9770	9770	9770	0
210	20241220	162500	11422510	9770	9770	9770	9770	0
211	20241220	162400	11422510	9770	9770	9770	9770	0
212	20241220	162300	11422510	9770	9770	9770	9770	120
213	20241220	162200	11422510	9770	9770	9770	9770	0
214	20241220	162100	11422510	9770	9770	9770	9770	0
215	20241220	162000	11422510	9770	9770	9770	9770	0
216	20241220	161900	11422510	9770	9770	9770	9770	0
217	20241220	161800	11422510	9770	9770	9770	9770	0
218	20241220	161700	11422510	9770	9770	9770	9770	0
219	20241220	161600	11422510	9770	9770	9770	9770	0
220	20241220	161500	11422510	9770	9770	9770	9770	0
221	20241220	161400	11422510	9770	9770	9770	9770	0
222	20241220	161300	11422510	9770	9770	9770	9770	0
223	20241220	161200	11422510	9770	9770	9770	9770	0
224	20241220	161100	11422510	9770	9770	9770	9770	0
225	20241220	161000	11422510	9770	9770	9770	9770	0
226	20241220	160900	11422510	9770	9770	9770	9770	0
227	20241220	160800	11422510	9770	9770	9770	9770	0
228	20241220	160700	11422510	9770	9770	9770	9770	0
229	20241220	160600	11422510	9770	9770	9770	9770	0
230	20241220	160500	11422510	9770	9770	9770	9770	0
231	20241220	160400	11422510	9770	9770	9770	9770	0
232	20241220	160300	11422510	9770	9770	9770	9770	0
233	20241220	160200	11422510	9770	9770	9770	9770	0
234	20241220	160100	11422510	9770	9770	9770	9770	0
235	20241220	160000	11422510	9770	9770	9770	9770	0
236	20241220	155900	11422510	9770	9770	9770	9770	0
237	20241220	155800	11422510	9770	9770	9770	9770	0
238	20241220	155700	11422510	9770	9770	9770	9770	0
239	20241220	155600	11422510	9770	9770	9770	9770	0
240	20241220	155500	11422510	9770	9770	9770	9770	0
241	20241220	155400	11422510	9770	9770	9770	9770	0
242	20241220	155300	11422510	9770	9770	9770	9770	120
243	20241220	155200	11422510	9770	9770	9770	9770	0
244	20241220	155100	11422510	9770	9770	9770	9770	0
245	20241220	155000	11422510	9770	9770	9770	9770	0
246	20241220	154900	11422510	9770	9770	9770	9770	0
247	20241220	154800	11422510	9770	9770	9770	9770	0
248	20241220	154700	11422510	9770	9770	9770	9770	0
249	20241220	154600	11422510	9770	9770	9770	9770	0
250	20241220	154500	11422510	9770	9770	9770	9770	0
251	20241220	154400	11422510	9770	9770	9770	9770	0
252	20241220	154300	11422510	9770	9770	9770	9770	0
253	20241220	154200	11422510	9770	9770	9770	9770	0
254	20241220	154100	11422510	9770	9770	9770	9770	0
255	20241220	154000	11422510	9770	9770	9770	9770	0
256	20241220	153900	11422510	9770	9770	9770	9770	0
257	20241220	153800	11422510	9770	9770	9770	9770	0
258	20241220	153700	11422510	9770	9770	9770	9770	0
259	20241220	153600	11422510	9770	9770	9770	9770	0
260	20241220	153500	11422510	9770	9770	9770	9770	0
261	20241220	153400	11422510	9770	9770	9770	9770	0
262	20241220	153300	11422510	9770	9770	9770	9770	0
263	20241220	153200	11422510	9770	9770	9770	9770	0
264	20241220	153100	11422510	9770	9770	9770	9770	0
265	20241220	153000	11422510	9770	9770	9770	9770	120
266	20241220	152900	10250110	9770	9770	9770	9770	0
267	20241220	152800	10250110	9770	9770	9770	9770	0
268	20241220	152700	10250110	9770	9770	9770	9770	0
269	20241220	152600	10250110	9770	9770	9770	9770	0
270	20241220	152500	10250110	9770	9770	9770	9770	0
271	20241220	152400	10250110	9770	9770	9770	9770	0
272	20241220	152300	10250110	9770	9770	9770	9770	0
273	20241220	152200	10250110	9770	9770	9770	9770	0
274	20241220	152100	10250110	9770	9770	9770	9770	0
275	20241220	152000	10250110	9770	9770	9770	9770	0
276	20241220	151900	10250110	9770	9760	9770	9760	35
277	20241220	151800	9908470	9770	9770	9770	9770	0
278	20241220	151700	9908470	9770	9770	9770	9770	0
279	20241220	151600	9908470	9770	9770	9770	9770	0
280	20241220	151500	9908470	9770	9770	9770	9770	0
281	20241220	151400	9908470	9770	9770	9770	9770	0
282	20241220	151300	9908470	9770	9770	9770	9770	43
283	20241220	151200	9488360	9770	9770	9770	9770	0
284	20241220	151100	9488360	9770	9760	9770	9760	11
285	20241220	151000	9380900	9770	9770	9770	9770	0
286	20241220	150900	9380900	9770	9760	9770	9760	22
287	20241220	150800	9166010	9700	9700	9700	9700	0
288	20241220	150700	9166010	9700	9700	9700	9700	0
289	20241220	150600	9166010	9700	9700	9700	9700	0
290	20241220	150500	9166010	9700	9700	9700	9700	0
291	20241220	150400	9166010	9700	9700	9700	9700	0
292	20241220	150300	9166010	9700	9700	9700	9700	0
293	20241220	150200	9166010	9700	9730	9730	9700	100
294	20241220	150100	8194880	9730	9730	9730	9730	0
295	20241220	150000	8194880	9730	9730	9730	9730	1
296	20241220	145900	8185150	9750	9750	9750	9750	0
297	20241220	145800	8185150	9750	9750	9750	9750	0
298	20241220	145700	8185150	9750	9750	9750	9750	0
299	20241220	145600	8185150	9750	9750	9750	9750	0
300	20241220	145500	8185150	9750	9750	9750	9750	0
301	20241220	145400	8185150	9750	9750	9750	9750	0
302	20241220	145300	8185150	9750	9750	9750	9750	0
303	20241220	145200	8185150	9750	9750	9750	9750	0
304	20241220	145100	8185150	9750	9750	9750	9750	0
305	20241220	145000	8185150	9750	9750	9750	9750	0
306	20241220	144900	8185150	9750	9750	9750	9750	0
307	20241220	144800	8185150	9750	9760	9760	9750	65
308	20241220	144700	7551260	9760	9750	9760	9750	5
309	20241220	144600	7502490	9760	9760	9760	9760	1
310	20241220	144500	7492730	9760	9760	9760	9760	0
311	20241220	144400	7492730	9760	9760	9760	9760	0
312	20241220	144300	7492730	9760	9760	9760	9760	0
313	20241220	144200	7492730	9760	9760	9760	9760	0
314	20241220	144100	7492730	9760	9760	9760	9760	0
315	20241220	144000	7492730	9760	9760	9760	9760	1
316	20241220	143900	7482970	9760	9760	9760	9760	1
317	20241220	143800	7473210	9770	9770	9770	9770	0
318	20241220	143700	7473210	9770	9770	9770	9770	0
319	20241220	143600	7473210	9770	9770	9770	9770	0
320	20241220	143500	7473210	9770	9770	9770	9770	0
321	20241220	143400	7473210	9770	9770	9770	9770	0
322	20241220	143300	7473210	9770	9770	9770	9770	0
323	20241220	143200	7473210	9770	9770	9770	9770	0
324	20241220	143100	7473210	9770	9770	9770	9770	0
325	20241220	143000	7473210	9770	9770	9770	9770	0
326	20241220	142900	7473210	9770	9770	9770	9770	0
327	20241220	142800	7473210	9770	9770	9770	9770	0
328	20241220	142700	7473210	9770	9770	9770	9770	2
329	20241220	142600	7453670	9730	9730	9730	9730	0
330	20241220	142500	7453670	9730	9730	9730	9730	0
331	20241220	142400	7453670	9730	9760	9760	9730	91
332	20241220	142300	6565600	9760	9760	9760	9760	11
333	20241220	142200	6458240	9750	9750	9750	9750	0
334	20241220	142100	6458240	9750	9750	9750	9750	1
335	20241220	142000	6448490	9750	9750	9750	9750	10
336	20241220	141900	6350990	9760	9760	9760	9760	0
337	20241220	141800	6350990	9760	9760	9760	9760	0
338	20241220	141700	6350990	9760	9760	9760	9760	0
339	20241220	141600	6350990	9760	9760	9760	9760	0
340	20241220	141500	6350990	9760	9760	9760	9760	0
341	20241220	141400	6350990	9760	9760	9760	9760	0
342	20241220	141300	6350990	9760	9760	9760	9760	0
343	20241220	141200	6350990	9760	9760	9760	9760	0
344	20241220	141100	6350990	9760	9760	9760	9760	1
345	20241220	141000	6341230	9760	9760	9760	9760	0
346	20241220	140900	6341230	9760	9760	9760	9760	0
347	20241220	140800	6341230	9760	9760	9760	9760	0
348	20241220	140700	6341230	9760	9760	9760	9760	1
349	20241220	140600	6331470	9760	9760	9760	9760	0
350	20241220	140500	6331470	9760	9760	9760	9760	0
351	20241220	140400	6331470	9760	9760	9760	9760	4
352	20241220	140300	6292430	9760	9760	9760	9760	0
353	20241220	140200	6292430	9760	9760	9760	9760	0
354	20241220	140100	6292430	9760	9760	9760	9760	0
355	20241220	140000	6292430	9760	9760	9760	9760	0
356	20241220	135900	6292430	9760	9760	9760	9760	0
357	20241220	135800	6292430	9760	9760	9760	9760	0
358	20241220	135700	6292430	9760	9760	9760	9760	0
359	20241220	135600	6292430	9760	9760	9760	9760	0
360	20241220	135500	6292430	9760	9760	9760	9760	0
361	20241220	135400	6292430	9760	9760	9760	9760	0
362	20241220	135300	6292430	9760	9760	9760	9760	0
363	20241220	135200	6292430	9760	9760	9760	9760	0
364	20241220	135100	6292430	9760	9760	9760	9760	21
365	20241220	135000	6087470	9750	9750	9750	9750	0
366	20241220	134900	6087470	9750	9750	9750	9750	9
367	20241220	134800	5999720	9730	9730	9730	9730	1
368	20241220	134700	5989990	9710	9710	9710	9710	0
369	20241220	134600	5989990	9710	9710	9710	9710	0
370	20241220	134500	5989990	9710	9710	9710	9710	0
371	20241220	134400	5989990	9710	9710	9710	9710	0
372	20241220	134300	5989990	9710	9710	9710	9710	0
373	20241220	134200	5989990	9710	9710	9710	9710	0
374	20241220	134100	5989990	9710	9710	9710	9710	0
375	20241220	134000	5989990	9710	9710	9710	9710	0
376	20241220	133900	5989990	9710	9710	9710	9710	0
377	20241220	133800	5989990	9710	9710	9710	9710	0
378	20241220	133700	5989990	9710	9710	9710	9710	0
379	20241220	133600	5989990	9710	9710	9710	9710	0
380	20241220	133500	5989990	9710	9710	9710	9710	0
381	20241220	133400	5989990	9710	9710	9710	9710	0
382	20241220	133300	5989990	9710	9710	9710	9710	0
383	20241220	133200	5989990	9710	9710	9710	9710	0
384	20241220	133100	5989990	9710	9710	9710	9710	0
385	20241220	133000	5989990	9710	9710	9710	9710	0
386	20241220	132900	5989990	9710	9710	9710	9710	0
387	20241220	132800	5989990	9710	9710	9710	9710	0
388	20241220	132700	5989990	9710	9710	9710	9710	0
389	20241220	132600	5989990	9710	9710	9710	9710	0
390	20241220	132500	5989990	9710	9710	9710	9710	0
391	20241220	132400	5989990	9710	9710	9710	9710	0
392	20241220	132300	5989990	9710	9710	9710	9710	0
393	20241220	132200	5989990	9710	9710	9710	9710	0
394	20241220	132100	5989990	9710	9710	9710	9710	0
395	20241220	132000	5989990	9710	9710	9710	9710	0
396	20241220	131900	5989990	9710	9710	9710	9710	0
397	20241220	131800	5989990	9710	9710	9710	9710	0
398	20241220	131700	5989990	9710	9710	9710	9710	0
399	20241220	131600	5989990	9710	9710	9710	9710	0
400	20241220	131500	5989990	9710	9710	9710	9710	0
401	20241220	131400	5989990	9710	9710	9710	9710	0
402	20241220	131300	5989990	9710	9710	9710	9710	0
403	20241220	131200	5989990	9710	9710	9710	9710	0
404	20241220	131100	5989990	9710	9710	9710	9710	0
405	20241220	131000	5989990	9710	9710	9710	9710	0
406	20241220	130900	5989990	9710	9710	9710	9710	0
407	20241220	130800	5989990	9710	9710	9710	9710	0
408	20241220	130700	5989990	9710	9710	9710	9710	0
409	20241220	130600	5989990	9710	9710	9710	9710	0
410	20241220	130500	5989990	9710	9710	9710	9710	0
411	20241220	130400	5989990	9710	9710	9710	9710	0
412	20241220	130300	5989990	9710	9710	9710	9710	0
413	20241220	130200	5989990	9710	9710	9710	9710	0
414	20241220	130100	5989990	9710	9710	9710	9710	0
415	20241220	130000	5989990	9710	9710	9710	9710	0
416	20241220	125900	5989990	9710	9710	9710	9710	0
417	20241220	125800	5989990	9710	9710	9710	9710	0
418	20241220	125700	5989990	9710	9710	9710	9710	0
419	20241220	125600	5989990	9710	9710	9710	9710	0
420	20241220	125500	5989990	9710	9710	9710	9710	0
421	20241220	125400	5989990	9710	9710	9710	9710	0
422	20241220	125300	5989990	9710	9710	9710	9710	0
423	20241220	125200	5989990	9710	9710	9710	9710	0
424	20241220	125100	5989990	9710	9710	9710	9710	0
425	20241220	125000	5989990	9710	9710	9710	9710	0
426	20241220	124900	5989990	9710	9710	9710	9710	0
427	20241220	124800	5989990	9710	9750	9750	9710	26
428	20241220	124700	5736530	9750	9750	9750	9750	0
429	20241220	124600	5736530	9750	9750	9750	9750	0
430	20241220	124500	5736530	9750	9750	9750	9750	0
431	20241220	124400	5736530	9750	9750	9750	9750	0
432	20241220	124300	5736530	9750	9750	9750	9750	0
433	20241220	124200	5736530	9750	9750	9750	9750	0
434	20241220	124100	5736530	9750	9750	9750	9750	0
435	20241220	124000	5736530	9750	9750	9750	9750	0
436	20241220	123900	5736530	9750	9750	9750	9750	0
437	20241220	123800	5736530	9750	9750	9750	9750	0
438	20241220	123700	5736530	9750	9750	9750	9750	0
439	20241220	123600	5736530	9750	9750	9750	9750	0
440	20241220	123500	5736530	9750	9750	9750	9750	0
441	20241220	123400	5736530	9750	9750	9750	9750	0
442	20241220	123300	5736530	9750	9750	9750	9750	0
443	20241220	123200	5736530	9750	9750	9750	9750	0
444	20241220	123100	5736530	9750	9750	9750	9750	0
445	20241220	123000	5736530	9750	9750	9750	9750	0
446	20241220	122900	5736530	9750	9750	9750	9750	0
447	20241220	122800	5736530	9750	9750	9750	9750	0
448	20241220	122700	5736530	9750	9750	9750	9750	1
449	20241220	122600	5726780	9710	9710	9710	9710	0
450	20241220	122500	5726780	9710	9710	9710	9710	0
451	20241220	122400	5726780	9710	9710	9710	9710	0
452	20241220	122300	5726780	9710	9710	9710	9710	0
453	20241220	122200	5726780	9710	9710	9710	9710	0
454	20241220	122100	5726780	9710	9710	9710	9710	0
455	20241220	122000	5726780	9710	9710	9710	9710	0
456	20241220	121900	5726780	9710	9740	9750	9710	51
457	20241220	121800	5230060	9730	9730	9730	9730	0
458	20241220	121700	5230060	9730	9730	9730	9730	0
459	20241220	121600	5230060	9730	9730	9730	9730	0
460	20241220	121500	5230060	9730	9730	9730	9730	0
461	20241220	121400	5230060	9730	9730	9730	9730	0
462	20241220	121300	5230060	9730	9730	9730	9730	0
463	20241220	121200	5230060	9730	9730	9730	9730	0
464	20241220	121100	5230060	9730	9730	9730	9730	0
465	20241220	121000	5230060	9730	9730	9730	9730	0
466	20241220	120900	5230060	9730	9730	9730	9730	0
467	20241220	120800	5230060	9730	9730	9730	9730	0
468	20241220	120700	5230060	9730	9730	9730	9730	0
469	20241220	120600	5230060	9730	9730	9730	9730	0
470	20241220	120500	5230060	9730	9730	9730	9730	0
471	20241220	120400	5230060	9730	9730	9730	9730	0
472	20241220	120300	5230060	9730	9730	9730	9730	0
473	20241220	120200	5230060	9730	9730	9730	9730	0
474	20241220	120100	5230060	9730	9730	9730	9730	1
475	20241220	120000	5220330	9740	9740	9740	9740	0
476	20241220	115900	5220330	9740	9740	9740	9740	0
477	20241220	115800	5220330	9740	9740	9740	9740	0
478	20241220	115700	5220330	9740	9740	9740	9740	0
479	20241220	115600	5220330	9740	9740	9740	9740	0
480	20241220	115500	5220330	9740	9740	9740	9740	0
481	20241220	115400	5220330	9740	9740	9740	9740	0
482	20241220	115300	5220330	9740	9740	9740	9740	0
483	20241220	115200	5220330	9740	9740	9740	9740	0
484	20241220	115100	5220330	9740	9740	9740	9740	0
485	20241220	115000	5220330	9740	9740	9740	9740	0
486	20241220	114900	5220330	9740	9740	9740	9740	0
487	20241220	114800	5220330	9740	9740	9740	9740	0
488	20241220	114700	5220330	9740	9740	9740	9740	0
489	20241220	114600	5220330	9740	9740	9740	9740	0
490	20241220	114500	5220330	9740	9740	9740	9740	0
491	20241220	114400	5220330	9740	9740	9740	9740	0
492	20241220	114300	5220330	9740	9740	9740	9740	0
493	20241220	114200	5220330	9740	9740	9740	9740	0
494	20241220	114100	5220330	9740	9740	9740	9740	0
495	20241220	114000	5220330	9740	9740	9740	9740	0
496	20241220	113900	5220330	9740	9740	9740	9740	0
497	20241220	113800	5220330	9740	9740	9740	9740	0
498	20241220	113700	5220330	9740	9740	9740	9740	0
499	20241220	113600	5220330	9740	9740	9740	9740	0
500	20241220	113500	5220330	9740	9740	9740	9740	0
501	20241220	113400	5220330	9740	9740	9740	9740	0
502	20241220	113300	5220330	9740	9740	9740	9740	0
503	20241220	113200	5220330	9740	9740	9740	9740	0
504	20241220	113100	5220330	9740	9740	9740	9740	0
505	20241220	113000	5220330	9740	9740	9740	9740	0
506	20241220	112900	5220330	9740	9740	9740	9740	0
507	20241220	112800	5220330	9740	9740	9740	9740	0
508	20241220	112700	5220330	9740	9740	9740	9740	0
509	20241220	112600	5220330	9740	9740	9740	9740	1
510	20241220	112500	5210590	9740	9740	9740	9740	0
511	20241220	112400	5210590	9740	9740	9740	9740	0
512	20241220	112300	5210590	9740	9740	9740	9740	0
513	20241220	112200	5210590	9740	9740	9740	9740	0
514	20241220	112100	5210590	9740	9740	9740	9740	0
515	20241220	112000	5210590	9740	9740	9740	9740	0
516	20241220	111900	5210590	9740	9740	9740	9740	0
517	20241220	111800	5210590	9740	9740	9740	9740	0
518	20241220	111700	5210590	9740	9740	9740	9740	2
519	20241220	111600	5191110	9730	9730	9730	9730	0
520	20241220	111500	5191110	9730	9730	9730	9730	0
521	20241220	111400	5191110	9730	9730	9730	9730	0
522	20241220	111300	5191110	9730	9730	9730	9730	0
523	20241220	111200	5191110	9730	9730	9730	9730	0
524	20241220	111100	5191110	9730	9730	9730	9730	0
525	20241220	111000	5191110	9730	9730	9730	9730	0
526	20241220	110900	5191110	9730	9730	9730	9730	0
527	20241220	110800	5191110	9730	9730	9730	9730	17
528	20241220	110700	5025700	9740	9740	9740	9740	0
529	20241220	110600	5025700	9740	9740	9740	9740	0
530	20241220	110500	5025700	9740	9740	9740	9740	0
531	20241220	110400	5025700	9740	9740	9740	9740	0
532	20241220	110300	5025700	9740	9740	9740	9740	0
533	20241220	110200	5025700	9740	9740	9740	9740	0
534	20241220	110100	5025700	9740	9740	9740	9740	0
535	20241220	110000	5025700	9740	9740	9740	9740	0
536	20241220	105900	5025700	9740	9740	9740	9740	0
537	20241220	105800	5025700	9740	9740	9740	9740	0
538	20241220	105700	5025700	9740	9740	9740	9740	0
539	20241220	105600	5025700	9740	9740	9740	9740	0
540	20241220	105500	5025700	9740	9740	9740	9740	32
541	20241220	105400	4714020	9760	9760	9760	9760	50
542	20241220	105300	4226020	9760	9760	9760	9760	0
543	20241220	105200	4226020	9760	9760	9760	9760	0
544	20241220	105100	4226020	9760	9760	9760	9760	0
545	20241220	105000	4226020	9760	9760	9760	9760	0
546	20241220	104900	4226020	9760	9760	9760	9760	0
547	20241220	104800	4226020	9760	9760	9760	9760	0
548	20241220	104700	4226020	9760	9760	9760	9760	0
549	20241220	104600	4226020	9760	9760	9760	9760	0
550	20241220	104500	4226020	9760	9760	9760	9760	0
551	20241220	104400	4226020	9760	9760	9760	9760	0
552	20241220	104300	4226020	9760	9760	9760	9760	0
553	20241220	104200	4226020	9760	9760	9760	9760	0
554	20241220	104100	4226020	9760	9760	9760	9760	5
555	20241220	104000	4177220	9760	9760	9760	9760	2
556	20241220	103900	4157700	9760	9760	9760	9760	0
557	20241220	103800	4157700	9760	9760	9760	9760	0
558	20241220	103700	4157700	9760	9760	9760	9760	0
559	20241220	103600	4157700	9760	9760	9760	9760	0
560	20241220	103500	4157700	9760	9760	9760	9760	0
561	20241220	103400	4157700	9760	9760	9760	9760	0
562	20241220	103300	4157700	9760	9760	9760	9760	0
563	20241220	103200	4157700	9760	9760	9760	9760	0
564	20241220	103100	4157700	9760	9760	9760	9760	93
565	20241220	103000	3250020	9760	9760	9760	9760	0
566	20241220	102900	3250020	9760	9760	9760	9760	0
567	20241220	102800	3250020	9760	9760	9760	9760	0
568	20241220	102700	3250020	9760	9760	9760	9760	0
569	20241220	102600	3250020	9760	9760	9760	9760	5
570	20241220	102500	3201220	9760	9760	9760	9760	0
571	20241220	102400	3201220	9760	9760	9760	9760	3
572	20241220	102300	3171940	9760	9760	9760	9760	1
573	20241220	102200	3162180	9760	9760	9760	9760	0
574	20241220	102100	3162180	9760	9760	9760	9760	0
575	20241220	102000	3162180	9760	9760	9760	9760	0
576	20241220	101900	3162180	9760	9760	9760	9760	0
577	20241220	101800	3162180	9760	9760	9760	9760	0
578	20241220	101700	3162180	9760	9760	9760	9760	0
579	20241220	101600	3162180	9760	9760	9760	9760	3
580	20241220	101500	3132900	9760	9760	9760	9760	0
581	20241220	101400	3132900	9760	9760	9760	9760	0
582	20241220	101300	3132900	9760	9760	9760	9760	0
583	20241220	101200	3132900	9760	9760	9760	9760	3
584	20241220	101100	3103620	9760	9760	9760	9760	0
585	20241220	101000	3103620	9760	9760	9760	9760	0
586	20241220	100900	3103620	9760	9760	9760	9760	0
587	20241220	100800	3103620	9760	9760	9760	9760	0
588	20241220	100700	3103620	9760	9760	9760	9760	1
589	20241220	100600	3093860	9760	9760	9760	9760	0
590	20241220	100500	3093860	9760	9760	9760	9760	0
591	20241220	100400	3093860	9760	9760	9760	9760	0
592	20241220	100300	3093860	9760	9760	9760	9760	2
593	20241220	100200	3074340	9760	9760	9760	9760	0
594	20241220	100100	3074340	9760	9760	9760	9760	1
595	20241220	100000	3064580	9780	9780	9780	9780	0
596	20241220	095900	3064580	9780	9780	9780	9780	0
597	20241220	095800	3064580	9780	9780	9780	9780	0
598	20241220	095700	3064580	9780	9780	9780	9780	0
599	20241220	095600	3064580	9780	9780	9780	9780	0
600	20241220	095500	3064580	9780	9780	9780	9780	1
601	20241220	095400	3054800	9780	9780	9780	9780	0
602	20241220	095300	3054800	9780	9780	9780	9780	0
603	20241220	095200	3054800	9780	9780	9780	9780	0
604	20241220	095100	3054800	9780	9780	9780	9780	0
605	20241220	095000	3054800	9780	9780	9780	9780	0
606	20241220	094900	3054800	9780	9780	9780	9780	0
607	20241220	094800	3054800	9780	9780	9780	9780	0
608	20241220	094700	3054800	9780	9780	9780	9780	0
609	20241220	094600	3054800	9780	9780	9780	9780	0
610	20241220	094500	3054800	9780	9780	9780	9780	2
611	20241220	094400	3035240	9780	9780	9780	9780	0
612	20241220	094300	3035240	9780	9780	9780	9780	21
613	20241220	094200	2829860	9780	9780	9780	9780	1
614	20241220	094100	2820080	9780	9780	9780	9780	0
615	20241220	094000	2820080	9780	9780	9780	9780	0
616	20241220	093900	2820080	9780	9780	9780	9780	0
617	20241220	093800	2820080	9780	9780	9780	9780	0
618	20241220	093700	2820080	9780	9780	9780	9780	0
619	20241220	093600	2820080	9780	9780	9780	9780	0
620	20241220	093500	2820080	9780	9780	9780	9780	0
621	20241220	093400	2820080	9780	9780	9780	9780	0
622	20241220	093300	2820080	9780	9780	9780	9780	0
623	20241220	093200	2820080	9780	9780	9780	9780	0
624	20241220	093100	2820080	9780	9780	9780	9780	5
625	20241220	093000	2771180	9780	9780	9780	9780	0
626	20241220	092900	2771180	9780	9780	9780	9780	0
627	20241220	092800	2771180	9780	9780	9780	9780	1
628	20241220	092700	2761400	9790	9790	9790	9790	0
629	20241220	092600	2761400	9790	9790	9790	9790	0
630	20241220	092500	2761400	9790	9790	9790	9790	0
631	20241220	092400	2761400	9790	9790	9790	9790	0
632	20241220	092300	2761400	9790	9790	9790	9790	0
633	20241220	092200	2761400	9790	9790	9790	9790	0
634	20241220	092100	2761400	9790	9790	9790	9790	0
635	20241220	092000	2761400	9790	9790	9790	9790	0
636	20241220	091900	2761400	9790	9790	9790	9790	0
637	20241220	091800	2761400	9790	9790	9790	9790	0
638	20241220	091700	2761400	9790	9780	9790	9780	55
639	20241220	091600	2223270	9780	9780	9780	9780	0
640	20241220	091500	2223270	9780	9780	9780	9780	0
641	20241220	091400	2223270	9780	9770	9780	9770	11
642	20241220	091300	2115750	9770	9770	9770	9770	25
643	20241220	091200	1871500	9750	9750	9750	9750	0
644	20241220	091100	1871500	9750	9750	9750	9750	0
645	20241220	091000	1871500	9750	9760	9760	9740	123
646	20241220	090900	672450	9760	9750	9760	9750	25
647	20241220	090800	428660	9750	9750	9750	9750	5
648	20241220	090700	379910	9750	9750	9750	9750	5
649	20241220	090600	331160	9740	9740	9740	9740	0
650	20241220	090500	331160	9740	9740	9740	9740	0
651	20241220	090400	331160	9740	9740	9740	9740	0
652	20241220	090300	331160	9740	9740	9740	9740	0
653	20241220	090200	331160	9740	9740	9740	9740	34
654	20241220	090100	0	9740	9740	9740	9740	0
655	20241220	090000	0	9740	9740	9740	9740	0