KissMeData/078070/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195300	39404640	9800	9800	9800	9800	116
3	20241211	195200	39404640	9800	9800	9800	9800	0
4	20241211	195100	39404640	9800	9800	9800	9800	0
5	20241211	195000	39404640	9800	9800	9800	9800	0
6	20241211	194900	39404640	9800	9800	9800	9800	0
7	20241211	194800	39404640	9800	9800	9800	9800	0
8	20241211	194700	39404640	9800	9800	9800	9800	0
9	20241211	194600	39404640	9800	9800	9800	9800	0
10	20241211	194500	39404640	9800	9800	9800	9800	0
11	20241211	194400	39404640	9800	9800	9800	9800	0
12	20241211	194300	39404640	9800	9800	9800	9800	0
13	20241211	194200	39404640	9800	9800	9800	9800	0
14	20241211	194100	39404640	9800	9800	9800	9800	0
15	20241211	194000	39404640	9800	9800	9800	9800	0
16	20241211	193900	39404640	9800	9800	9800	9800	0
17	20241211	193800	39404640	9800	9800	9800	9800	0
18	20241211	193700	39404640	9800	9800	9800	9800	0
19	20241211	193600	39404640	9800	9800	9800	9800	0
20	20241211	193500	39404640	9800	9800	9800	9800	0
21	20241211	193400	39404640	9800	9800	9800	9800	0
22	20241211	193300	39404640	9800	9800	9800	9800	0
23	20241211	193200	39404640	9800	9800	9800	9800	0
24	20241211	193100	39404640	9800	9800	9800	9800	0
25	20241211	193000	39404640	9800	9800	9800	9800	0
26	20241211	192900	39404640	9800	9800	9800	9800	0
27	20241211	192800	39404640	9800	9800	9800	9800	0
28	20241211	192700	39404640	9800	9800	9800	9800	0
29	20241211	192600	39404640	9800	9800	9800	9800	0
30	20241211	192500	39404640	9800	9800	9800	9800	0
31	20241211	192400	39404640	9800	9800	9800	9800	0
32	20241211	192300	39404640	9800	9800	9800	9800	116
33	20241211	192200	39404640	9800	9800	9800	9800	0
34	20241211	192100	39404640	9800	9800	9800	9800	0
35	20241211	192000	39404640	9800	9800	9800	9800	0
36	20241211	191900	39404640	9800	9800	9800	9800	0
37	20241211	191800	39404640	9800	9800	9800	9800	0
38	20241211	191700	39404640	9800	9800	9800	9800	0
39	20241211	191600	39404640	9800	9800	9800	9800	0
40	20241211	191500	39404640	9800	9800	9800	9800	0
41	20241211	191400	39404640	9800	9800	9800	9800	0
42	20241211	191300	39404640	9800	9800	9800	9800	0
43	20241211	191200	39404640	9800	9800	9800	9800	0
44	20241211	191100	39404640	9800	9800	9800	9800	0
45	20241211	191000	39404640	9800	9800	9800	9800	0
46	20241211	190900	39404640	9800	9800	9800	9800	0
47	20241211	190800	39404640	9800	9800	9800	9800	0
48	20241211	190700	39404640	9800	9800	9800	9800	0
49	20241211	190600	39404640	9800	9800	9800	9800	0
50	20241211	190500	39404640	9800	9800	9800	9800	0
51	20241211	190400	39404640	9800	9800	9800	9800	0
52	20241211	190300	39404640	9800	9800	9800	9800	0
53	20241211	190200	39404640	9800	9800	9800	9800	0
54	20241211	190100	39404640	9800	9800	9800	9800	0
55	20241211	190000	39404640	9800	9800	9800	9800	0
56	20241211	185900	39404640	9800	9800	9800	9800	0
57	20241211	185800	39404640	9800	9800	9800	9800	0
58	20241211	185700	39404640	9800	9800	9800	9800	0
59	20241211	185600	39404640	9800	9800	9800	9800	0
60	20241211	185500	39404640	9800	9800	9800	9800	0
61	20241211	185400	39404640	9800	9800	9800	9800	0
62	20241211	185300	39404640	9800	9800	9800	9800	116
63	20241211	185200	39404640	9800	9800	9800	9800	0
64	20241211	185100	39404640	9800	9800	9800	9800	0
65	20241211	185000	39404640	9800	9800	9800	9800	0
66	20241211	184900	39404640	9800	9800	9800	9800	0
67	20241211	184800	39404640	9800	9800	9800	9800	0
68	20241211	184700	39404640	9800	9800	9800	9800	0
69	20241211	184600	39404640	9800	9800	9800	9800	0
70	20241211	184500	39404640	9800	9800	9800	9800	0
71	20241211	184400	39404640	9800	9800	9800	9800	0
72	20241211	184300	39404640	9800	9800	9800	9800	0
73	20241211	184200	39404640	9800	9800	9800	9800	0
74	20241211	184100	39404640	9800	9800	9800	9800	0
75	20241211	184000	39404640	9800	9800	9800	9800	0
76	20241211	183900	39404640	9800	9800	9800	9800	0
77	20241211	183800	39404640	9800	9800	9800	9800	0
78	20241211	183700	39404640	9800	9800	9800	9800	0
79	20241211	183600	39404640	9800	9800	9800	9800	0
80	20241211	183500	39404640	9800	9800	9800	9800	0
81	20241211	183400	39404640	9800	9800	9800	9800	0
82	20241211	183300	39404640	9800	9800	9800	9800	0
83	20241211	183200	39404640	9800	9800	9800	9800	0
84	20241211	183100	39404640	9800	9800	9800	9800	0
85	20241211	183000	39404640	9800	9800	9800	9800	0
86	20241211	182900	39404640	9800	9800	9800	9800	0
87	20241211	182800	39404640	9800	9800	9800	9800	0
88	20241211	182700	39404640	9800	9800	9800	9800	0
89	20241211	182600	39404640	9800	9800	9800	9800	0
90	20241211	182500	39404640	9800	9800	9800	9800	0
91	20241211	182400	39404640	9800	9800	9800	9800	0
92	20241211	182300	39404640	9800	9800	9800	9800	116
93	20241211	182200	39404640	9800	9800	9800	9800	0
94	20241211	182100	39404640	9800	9800	9800	9800	0
95	20241211	182000	39404640	9800	9800	9800	9800	0
96	20241211	181900	39404640	9800	9800	9800	9800	0
97	20241211	181800	39404640	9800	9800	9800	9800	0
98	20241211	181700	39404640	9800	9800	9800	9800	0
99	20241211	181600	39404640	9800	9800	9800	9800	0
100	20241211	181500	39404640	9800	9800	9800	9800	0
101	20241211	181400	39404640	9800	9800	9800	9800	0
102	20241211	181300	39404640	9800	9800	9800	9800	0
103	20241211	181200	39404640	9800	9800	9800	9800	0
104	20241211	181100	39404640	9800	9800	9800	9800	0
105	20241211	181000	39404640	9800	9800	9800	9800	0
106	20241211	180900	39404640	9800	9800	9800	9800	0
107	20241211	180800	39404640	9800	9800	9800	9800	0
108	20241211	180700	39404640	9800	9800	9800	9800	0
109	20241211	180600	39404640	9800	9800	9800	9800	0
110	20241211	180500	39404640	9800	9800	9800	9800	0
111	20241211	180400	39404640	9800	9800	9800	9800	0
112	20241211	180300	39404640	9800	9800	9800	9800	0
113	20241211	180200	39404640	9800	9800	9800	9800	0
114	20241211	180100	39404640	9800	9800	9800	9800	0
115	20241211	180000	39404640	9800	9800	9800	9800	0
116	20241211	175900	39404640	9800	9800	9800	9800	0
117	20241211	175800	39404640	9800	9800	9800	9800	0
118	20241211	175700	39404640	9800	9800	9800	9800	0
119	20241211	175600	39404640	9800	9800	9800	9800	0
120	20241211	175500	39404640	9800	9800	9800	9800	0
121	20241211	175400	39404640	9800	9800	9800	9800	0
122	20241211	175300	39404640	9800	9800	9800	9800	116
123	20241211	175200	39404640	9800	9800	9800	9800	0
124	20241211	175100	39404640	9800	9800	9800	9800	0
125	20241211	175000	39404640	9800	9800	9800	9800	0
126	20241211	174900	39404640	9800	9800	9800	9800	0
127	20241211	174800	39404640	9800	9800	9800	9800	0
128	20241211	174700	39404640	9800	9800	9800	9800	0
129	20241211	174600	39404640	9800	9800	9800	9800	0
130	20241211	174500	39404640	9800	9800	9800	9800	0
131	20241211	174400	39404640	9800	9800	9800	9800	0
132	20241211	174300	39404640	9800	9800	9800	9800	0
133	20241211	174200	39404640	9800	9800	9800	9800	0
134	20241211	174100	39404640	9800	9800	9800	9800	0
135	20241211	174000	39404640	9800	9800	9800	9800	0
136	20241211	173900	39404640	9800	9800	9800	9800	0
137	20241211	173800	39404640	9800	9800	9800	9800	0
138	20241211	173700	39404640	9800	9800	9800	9800	0
139	20241211	173600	39404640	9800	9800	9800	9800	0
140	20241211	173500	39404640	9800	9800	9800	9800	0
141	20241211	173400	39404640	9800	9800	9800	9800	0
142	20241211	173300	39404640	9800	9800	9800	9800	0
143	20241211	173200	39404640	9800	9800	9800	9800	0
144	20241211	173100	39404640	9800	9800	9800	9800	0
145	20241211	173000	39404640	9800	9800	9800	9800	0
146	20241211	172900	39404640	9800	9800	9800	9800	0
147	20241211	172800	39404640	9800	9800	9800	9800	0
148	20241211	172700	39404640	9800	9800	9800	9800	0
149	20241211	172600	39404640	9800	9800	9800	9800	0
150	20241211	172500	39404640	9800	9800	9800	9800	0
151	20241211	172400	39404640	9800	9800	9800	9800	0
152	20241211	172300	39404640	9800	9800	9800	9800	116
153	20241211	172200	39404640	9800	9800	9800	9800	0
154	20241211	172100	39404640	9800	9800	9800	9800	0
155	20241211	172000	39404640	9800	9800	9800	9800	0
156	20241211	171900	39404640	9800	9800	9800	9800	0
157	20241211	171800	39404640	9800	9800	9800	9800	0
158	20241211	171700	39404640	9800	9800	9800	9800	0
159	20241211	171600	39404640	9800	9800	9800	9800	0
160	20241211	171500	39404640	9800	9800	9800	9800	0
161	20241211	171400	39404640	9800	9800	9800	9800	0
162	20241211	171300	39404640	9800	9800	9800	9800	0
163	20241211	171200	39404640	9800	9800	9800	9800	0
164	20241211	171100	39404640	9800	9800	9800	9800	0
165	20241211	171000	39404640	9800	9800	9800	9800	0
166	20241211	170900	39404640	9800	9800	9800	9800	0
167	20241211	170800	39404640	9800	9800	9800	9800	0
168	20241211	170700	39404640	9800	9800	9800	9800	0
169	20241211	170600	39404640	9800	9800	9800	9800	0
170	20241211	170500	39404640	9800	9800	9800	9800	0
171	20241211	170400	39404640	9800	9800	9800	9800	0
172	20241211	170300	39404640	9800	9800	9800	9800	0
173	20241211	170200	39404640	9800	9800	9800	9800	0
174	20241211	170100	39404640	9800	9800	9800	9800	0
175	20241211	170000	39404640	9800	9800	9800	9800	0
176	20241211	165900	39404640	9800	9800	9800	9800	0
177	20241211	165800	39404640	9800	9800	9800	9800	0
178	20241211	165700	39404640	9800	9800	9800	9800	0
179	20241211	165600	39404640	9800	9800	9800	9800	0
180	20241211	165500	39404640	9800	9800	9800	9800	0
181	20241211	165400	39404640	9800	9800	9800	9800	0
182	20241211	165300	39404640	9800	9800	9800	9800	116
183	20241211	165200	39404640	9800	9800	9800	9800	0
184	20241211	165100	39404640	9800	9800	9800	9800	0
185	20241211	165000	39404640	9800	9800	9800	9800	0
186	20241211	164900	39404640	9800	9800	9800	9800	0
187	20241211	164800	39404640	9800	9800	9800	9800	0
188	20241211	164700	39404640	9800	9800	9800	9800	0
189	20241211	164600	39404640	9800	9800	9800	9800	0
190	20241211	164500	39404640	9800	9800	9800	9800	0
191	20241211	164400	39404640	9800	9800	9800	9800	0
192	20241211	164300	39404640	9800	9800	9800	9800	0
193	20241211	164200	39404640	9800	9800	9800	9800	0
194	20241211	164100	39404640	9800	9800	9800	9800	0
195	20241211	164000	39404640	9800	9800	9800	9800	0
196	20241211	163900	39404640	9800	9800	9800	9800	0
197	20241211	163800	39404640	9800	9800	9800	9800	0
198	20241211	163700	39404640	9800	9800	9800	9800	0
199	20241211	163600	39404640	9800	9800	9800	9800	0
200	20241211	163500	39404640	9800	9800	9800	9800	0
201	20241211	163400	39404640	9800	9800	9800	9800	0
202	20241211	163300	39404640	9800	9800	9800	9800	0
203	20241211	163200	39404640	9800	9800	9800	9800	0
204	20241211	163100	39404640	9800	9800	9800	9800	0
205	20241211	163000	39404640	9800	9800	9800	9800	0
206	20241211	162900	39404640	9800	9800	9800	9800	0
207	20241211	162800	39404640	9800	9800	9800	9800	0
208	20241211	162700	39404640	9800	9800	9800	9800	0
209	20241211	162600	39404640	9800	9800	9800	9800	0
210	20241211	162500	39404640	9800	9800	9800	9800	0
211	20241211	162400	39404640	9800	9800	9800	9800	0
212	20241211	162300	39404640	9800	9800	9800	9800	116
213	20241211	162200	39404640	9800	9800	9800	9800	0
214	20241211	162100	39404640	9800	9800	9800	9800	0
215	20241211	162000	39404640	9800	9800	9800	9800	0
216	20241211	161900	39404640	9800	9800	9800	9800	0
217	20241211	161800	39404640	9800	9800	9800	9800	0
218	20241211	161700	39404640	9800	9800	9800	9800	0
219	20241211	161600	39404640	9800	9800	9800	9800	0
220	20241211	161500	39404640	9800	9800	9800	9800	0
221	20241211	161400	39404640	9800	9800	9800	9800	0
222	20241211	161300	39404640	9800	9800	9800	9800	0
223	20241211	161200	39404640	9800	9800	9800	9800	0
224	20241211	161100	39404640	9800	9800	9800	9800	0
225	20241211	161000	39404640	9800	9800	9800	9800	0
226	20241211	160900	39404640	9800	9800	9800	9800	0
227	20241211	160800	39404640	9800	9800	9800	9800	0
228	20241211	160700	39404640	9800	9800	9800	9800	0
229	20241211	160600	39404640	9800	9800	9800	9800	0
230	20241211	160500	39404640	9800	9800	9800	9800	0
231	20241211	160400	39404640	9800	9800	9800	9800	0
232	20241211	160300	39404640	9800	9800	9800	9800	0
233	20241211	160200	39404640	9800	9800	9800	9800	0
234	20241211	160100	39404640	9800	9800	9800	9800	0
235	20241211	160000	39404640	9800	9800	9800	9800	0
236	20241211	155900	39404640	9800	9800	9800	9800	0
237	20241211	155800	39404640	9800	9800	9800	9800	0
238	20241211	155700	39404640	9800	9800	9800	9800	0
239	20241211	155600	39404640	9800	9800	9800	9800	0
240	20241211	155500	39404640	9800	9800	9800	9800	0
241	20241211	155400	39404640	9800	9800	9800	9800	0
242	20241211	155300	39404640	9800	9800	9800	9800	116
243	20241211	155200	39404640	9800	9800	9800	9800	0
244	20241211	155100	39404640	9800	9800	9800	9800	0
245	20241211	155000	39404640	9800	9800	9800	9800	0
246	20241211	154900	39404640	9800	9800	9800	9800	0
247	20241211	154800	39404640	9800	9800	9800	9800	0
248	20241211	154700	39404640	9800	9800	9800	9800	0
249	20241211	154600	39404640	9800	9800	9800	9800	0
250	20241211	154500	39404640	9800	9800	9800	9800	0
251	20241211	154400	39404640	9800	9800	9800	9800	0
252	20241211	154300	39404640	9800	9800	9800	9800	0
253	20241211	154200	39404640	9800	9800	9800	9800	0
254	20241211	154100	39404640	9800	9800	9800	9800	0
255	20241211	154000	39404640	9800	9800	9800	9800	0
256	20241211	153900	39404640	9800	9800	9800	9800	0
257	20241211	153800	39404640	9800	9800	9800	9800	0
258	20241211	153700	39404640	9800	9800	9800	9800	0
259	20241211	153600	39404640	9800	9800	9800	9800	0
260	20241211	153500	39404640	9800	9800	9800	9800	0
261	20241211	153400	39404640	9800	9800	9800	9800	0
262	20241211	153300	39404640	9800	9800	9800	9800	0
263	20241211	153200	39404640	9800	9800	9800	9800	0
264	20241211	153100	39404640	9800	9800	9800	9800	0
265	20241211	153000	39404640	9800	9800	9800	9800	116
266	20241211	152900	38267840	9810	9810	9810	9810	0
267	20241211	152800	38267840	9810	9810	9810	9810	0
268	20241211	152700	38267840	9810	9810	9810	9810	0
269	20241211	152600	38267840	9810	9810	9810	9810	0
270	20241211	152500	38267840	9810	9810	9810	9810	0
271	20241211	152400	38267840	9810	9810	9810	9810	0
272	20241211	152300	38267840	9810	9810	9810	9810	0
273	20241211	152200	38267840	9810	9810	9810	9810	0
274	20241211	152100	38267840	9810	9810	9810	9810	0
275	20241211	152000	38267840	9810	9810	9810	9810	0
276	20241211	151900	38267840	9810	9790	9810	9790	109
277	20241211	151800	37199540	9800	9800	9800	9800	100
278	20241211	151700	36219540	9790	9790	9790	9790	3
279	20241211	151600	36190170	9720	9720	9720	9720	0
280	20241211	151500	36190170	9720	9770	9770	9720	51
281	20241211	151400	35693000	9800	9800	9800	9800	100
282	20241211	151300	34713000	9800	9800	9800	9800	0
283	20241211	151200	34713000	9800	9780	9800	9780	392
284	20241211	151100	30875810	9780	9780	9780	9780	0
285	20241211	151000	30875810	9780	9780	9780	9780	0
286	20241211	150900	30875810	9780	9780	9780	9780	0
287	20241211	150800	30875810	9780	9780	9780	9780	0
288	20241211	150700	30875810	9780	9780	9780	9780	100
289	20241211	150600	29897810	9780	9780	9780	9780	0
290	20241211	150500	29897810	9780	9780	9780	9780	0
291	20241211	150400	29897810	9780	9780	9780	9780	0
292	20241211	150300	29897810	9780	9780	9780	9780	0
293	20241211	150200	29897810	9780	9780	9780	9780	0
294	20241211	150100	29897810	9780	9780	9780	9780	1
295	20241211	150000	29888030	9770	9770	9770	9770	1
296	20241211	145900	29878260	9780	9780	9780	9780	0
297	20241211	145800	29878260	9780	9780	9780	9780	0
298	20241211	145700	29878260	9780	9780	9780	9780	0
299	20241211	145600	29878260	9780	9780	9780	9780	17
300	20241211	145500	29712000	9790	9800	9800	9790	13
301	20241211	145400	29584650	9800	9770	9800	9770	160
302	20241211	145300	28020020	9770	9770	9770	9770	16
303	20241211	145200	27863700	9770	9750	9770	9750	188
304	20241211	145100	26028100	9750	9730	9750	9730	133
305	20241211	145000	24733930	9730	9730	9730	9730	0
306	20241211	144900	24733930	9730	9730	9730	9730	0
307	20241211	144800	24733930	9730	9730	9730	9730	0
308	20241211	144700	24733930	9730	9730	9730	9730	0
309	20241211	144600	24733930	9730	9730	9730	9730	0
310	20241211	144500	24733930	9730	9730	9730	9730	0
311	20241211	144400	24733930	9730	9730	9730	9730	0
312	20241211	144300	24733930	9730	9730	9730	9730	0
313	20241211	144200	24733930	9730	9730	9730	9730	0
314	20241211	144100	24733930	9730	9730	9730	9730	100
315	20241211	144000	23760930	9700	9700	9700	9700	0
316	20241211	143900	23760930	9700	9700	9700	9700	0
317	20241211	143800	23760930	9700	9700	9700	9700	0
318	20241211	143700	23760930	9700	9700	9700	9700	0
319	20241211	143600	23760930	9700	9700	9700	9700	0
320	20241211	143500	23760930	9700	9700	9700	9700	0
321	20241211	143400	23760930	9700	9700	9700	9700	0
322	20241211	143300	23760930	9700	9700	9700	9700	0
323	20241211	143200	23760930	9700	9700	9700	9700	0
324	20241211	143100	23760930	9700	9700	9700	9700	0
325	20241211	143000	23760930	9700	9700	9700	9700	0
326	20241211	142900	23760930	9700	9700	9700	9700	0
327	20241211	142800	23760930	9700	9700	9700	9700	203
328	20241211	142700	21791830	9700	9700	9700	9700	1
329	20241211	142600	21782130	9680	9680	9680	9680	5
330	20241211	142500	21733730	9700	9700	9700	9700	0
331	20241211	142400	21733730	9700	9700	9700	9700	0
332	20241211	142300	21733730	9700	9700	9700	9700	0
333	20241211	142200	21733730	9700	9700	9700	9700	0
334	20241211	142100	21733730	9700	9700	9700	9700	0
335	20241211	142000	21733730	9700	9700	9700	9700	59
336	20241211	141900	21161430	9700	9700	9700	9700	102
337	20241211	141800	20172030	9680	9680	9680	9680	0
338	20241211	141700	20172030	9680	9680	9680	9680	0
339	20241211	141600	20172030	9680	9680	9680	9680	0
340	20241211	141500	20172030	9680	9680	9680	9680	0
341	20241211	141400	20172030	9680	9680	9680	9680	0
342	20241211	141300	20172030	9680	9680	9680	9680	0
343	20241211	141200	20172030	9680	9680	9680	9680	34
344	20241211	141100	19842910	9680	9680	9680	9680	38
345	20241211	141000	19475070	9680	9680	9680	9680	0
346	20241211	140900	19475070	9680	9680	9680	9680	0
347	20241211	140800	19475070	9680	9680	9680	9680	0
348	20241211	140700	19475070	9680	9680	9680	9680	0
349	20241211	140600	19475070	9680	9680	9680	9680	0
350	20241211	140500	19475070	9680	9680	9680	9680	1
351	20241211	140400	19465390	9680	9680	9680	9680	0
352	20241211	140300	19465390	9680	9680	9680	9680	0
353	20241211	140200	19465390	9680	9680	9680	9680	1
354	20241211	140100	19455710	9680	9680	9680	9680	0
355	20241211	140000	19455710	9680	9680	9680	9680	1
356	20241211	135900	19446030	9680	9680	9680	9680	5
357	20241211	135800	19397630	9700	9700	9700	9700	0
358	20241211	135700	19397630	9700	9700	9700	9700	0
359	20241211	135600	19397630	9700	9700	9700	9700	100
360	20241211	135500	18427630	9700	9700	9700	9700	178
361	20241211	135400	16701030	9700	9700	9700	9700	0
362	20241211	135300	16701030	9700	9700	9700	9700	0
363	20241211	135200	16701030	9700	9700	9700	9700	0
364	20241211	135100	16701030	9700	9700	9700	9700	322
365	20241211	135000	13577630	9700	9700	9700	9700	0
366	20241211	134900	13577630	9700	9700	9700	9700	2
367	20241211	134800	13558230	9680	9680	9680	9680	6
368	20241211	134700	13500150	9680	9680	9680	9680	0
369	20241211	134600	13500150	9680	9680	9680	9680	0
370	20241211	134500	13500150	9680	9680	9680	9680	0
371	20241211	134400	13500150	9680	9680	9680	9680	0
372	20241211	134300	13500150	9680	9680	9680	9680	0
373	20241211	134200	13500150	9680	9690	9690	9680	54
374	20241211	134100	12977420	9740	9740	9740	9740	0
375	20241211	134000	12977420	9740	9740	9740	9740	10
376	20241211	133900	12880020	9690	9710	9710	9690	3
377	20241211	133800	12850920	9690	9690	9690	9690	0
378	20241211	133700	12850920	9690	9690	9690	9690	0
379	20241211	133600	12850920	9690	9690	9690	9690	0
380	20241211	133500	12850920	9690	9690	9690	9690	0
381	20241211	133400	12850920	9690	9690	9690	9690	72
382	20241211	133300	12153240	9740	9740	9740	9740	0
383	20241211	133200	12153240	9740	9740	9740	9740	0
384	20241211	133100	12153240	9740	9740	9740	9740	0
385	20241211	133000	12153240	9740	9740	9740	9740	0
386	20241211	132900	12153240	9740	9740	9740	9740	0
387	20241211	132800	12153240	9740	9740	9740	9740	0
388	20241211	132700	12153240	9740	9740	9740	9740	0
389	20241211	132600	12153240	9740	9740	9740	9740	0
390	20241211	132500	12153240	9740	9740	9740	9740	0
391	20241211	132400	12153240	9740	9740	9740	9740	0
392	20241211	132300	12153240	9740	9740	9740	9740	0
393	20241211	132200	12153240	9740	9740	9740	9740	0
394	20241211	132100	12153240	9740	9740	9740	9740	0
395	20241211	132000	12153240	9740	9740	9740	9740	0
396	20241211	131900	12153240	9740	9740	9740	9740	0
397	20241211	131800	12153240	9740	9740	9740	9740	0
398	20241211	131700	12153240	9740	9740	9740	9740	9
399	20241211	131600	12065580	9690	9690	9690	9690	0
400	20241211	131500	12065580	9690	9690	9690	9690	0
401	20241211	131400	12065580	9690	9690	9690	9690	0
402	20241211	131300	12065580	9690	9690	9690	9690	0
403	20241211	131200	12065580	9690	9690	9690	9690	0
404	20241211	131100	12065580	9690	9690	9690	9690	0
405	20241211	131000	12065580	9690	9690	9690	9690	0
406	20241211	130900	12065580	9690	9690	9690	9690	0
407	20241211	130800	12065580	9690	9690	9690	9690	0
408	20241211	130700	12065580	9690	9690	9690	9690	0
409	20241211	130600	12065580	9690	9690	9690	9690	0
410	20241211	130500	12065580	9690	9690	9690	9690	0
411	20241211	130400	12065580	9690	9690	9690	9690	0
412	20241211	130300	12065580	9690	9690	9690	9690	0
413	20241211	130200	12065580	9690	9690	9690	9690	0
414	20241211	130100	12065580	9690	9690	9690	9690	0
415	20241211	130000	12065580	9690	9690	9690	9690	0
416	20241211	125900	12065580	9690	9690	9690	9690	0
417	20241211	125800	12065580	9690	9690	9690	9690	15
418	20241211	125700	11920230	9750	9750	9750	9750	0
419	20241211	125600	11920230	9750	9750	9750	9750	0
420	20241211	125500	11920230	9750	9740	9750	9740	100
421	20241211	125400	10945730	9750	9750	9750	9750	103
422	20241211	125300	9941480	9750	9750	9750	9750	0
423	20241211	125200	9941480	9750	9750	9750	9750	0
424	20241211	125100	9941480	9750	9750	9750	9750	0
425	20241211	125000	9941480	9750	9750	9750	9750	0
426	20241211	124900	9941480	9750	9750	9750	9750	0
427	20241211	124800	9941480	9750	9750	9750	9750	0
428	20241211	124700	9941480	9750	9750	9750	9750	0
429	20241211	124600	9941480	9750	9750	9750	9750	0
430	20241211	124500	9941480	9750	9750	9750	9750	0
431	20241211	124400	9941480	9750	9750	9750	9750	0
432	20241211	124300	9941480	9750	9750	9750	9750	0
433	20241211	124200	9941480	9750	9750	9750	9750	0
434	20241211	124100	9941480	9750	9750	9750	9750	0
435	20241211	124000	9941480	9750	9750	9750	9750	0
436	20241211	123900	9941480	9750	9750	9750	9750	2
437	20241211	123800	9921980	9710	9710	9710	9710	0
438	20241211	123700	9921980	9710	9710	9710	9710	74
439	20241211	123600	9203440	9760	9760	9760	9760	0
440	20241211	123500	9203440	9760	9760	9760	9760	0
441	20241211	123400	9203440	9760	9760	9760	9760	0
442	20241211	123300	9203440	9760	9760	9760	9760	0
443	20241211	123200	9203440	9760	9760	9760	9760	0
444	20241211	123100	9203440	9760	9760	9760	9760	0
445	20241211	123000	9203440	9760	9760	9760	9760	0
446	20241211	122900	9203440	9760	9760	9760	9760	0
447	20241211	122800	9203440	9760	9760	9760	9760	0
448	20241211	122700	9203440	9760	9760	9760	9760	0
449	20241211	122600	9203440	9760	9740	9760	9740	55
450	20241211	122500	8666840	9760	9760	9760	9760	0
451	20241211	122400	8666840	9760	9760	9760	9760	0
452	20241211	122300	8666840	9760	9760	9760	9760	0
453	20241211	122200	8666840	9760	9760	9760	9760	0
454	20241211	122100	8666840	9760	9760	9760	9760	0
455	20241211	122000	8666840	9760	9760	9760	9760	0
456	20241211	121900	8666840	9760	9760	9760	9760	0
457	20241211	121800	8666840	9760	9760	9760	9760	0
458	20241211	121700	8666840	9760	9760	9760	9760	0
459	20241211	121600	8666840	9760	9760	9760	9760	0
460	20241211	121500	8666840	9760	9760	9760	9760	3
461	20241211	121400	8637560	9730	9730	9730	9730	0
462	20241211	121300	8637560	9730	9730	9730	9730	0
463	20241211	121200	8637560	9730	9730	9730	9730	0
464	20241211	121100	8637560	9730	9730	9730	9730	0
465	20241211	121000	8637560	9730	9730	9730	9730	0
466	20241211	120900	8637560	9730	9730	9730	9730	0
467	20241211	120800	8637560	9730	9730	9730	9730	0
468	20241211	120700	8637560	9730	9730	9730	9730	0
469	20241211	120600	8637560	9730	9730	9730	9730	0
470	20241211	120500	8637560	9730	9730	9730	9730	0
471	20241211	120400	8637560	9730	9730	9730	9730	0
472	20241211	120300	8637560	9730	9730	9730	9730	0
473	20241211	120200	8637560	9730	9730	9730	9730	0
474	20241211	120100	8637560	9730	9730	9730	9730	0
475	20241211	120000	8637560	9730	9730	9730	9730	0
476	20241211	115900	8637560	9730	9730	9730	9730	0
477	20241211	115800	8637560	9730	9730	9730	9730	0
478	20241211	115700	8637560	9730	9730	9730	9730	0
479	20241211	115600	8637560	9730	9730	9730	9730	0
480	20241211	115500	8637560	9730	9730	9730	9730	0
481	20241211	115400	8637560	9730	9730	9730	9730	0
482	20241211	115300	8637560	9730	9730	9730	9730	0
483	20241211	115200	8637560	9730	9730	9730	9730	0
484	20241211	115100	8637560	9730	9730	9730	9730	0
485	20241211	115000	8637560	9730	9730	9730	9730	0
486	20241211	114900	8637560	9730	9730	9730	9730	10
487	20241211	114800	8540260	9780	9780	9780	9780	0
488	20241211	114700	8540260	9780	9780	9780	9780	0
489	20241211	114600	8540260	9780	9780	9780	9780	0
490	20241211	114500	8540260	9780	9780	9780	9780	0
491	20241211	114400	8540260	9780	9780	9780	9780	0
492	20241211	114300	8540260	9780	9780	9780	9780	0
493	20241211	114200	8540260	9780	9780	9780	9780	0
494	20241211	114100	8540260	9780	9770	9780	9770	2
495	20241211	114000	8520710	9740	9740	9740	9740	0
496	20241211	113900	8520710	9740	9740	9740	9740	0
497	20241211	113800	8520710	9740	9740	9740	9740	0
498	20241211	113700	8520710	9740	9740	9740	9740	1
499	20241211	113600	8510970	9760	9760	9760	9760	2
500	20241211	113500	8491450	9740	9740	9740	9740	0
501	20241211	113400	8491450	9740	9740	9740	9740	0
502	20241211	113300	8491450	9740	9740	9740	9740	0
503	20241211	113200	8491450	9740	9740	9740	9740	0
504	20241211	113100	8491450	9740	9740	9740	9740	0
505	20241211	113000	8491450	9740	9740	9740	9740	0
506	20241211	112900	8491450	9740	9740	9740	9740	0
507	20241211	112800	8491450	9740	9740	9740	9740	0
508	20241211	112700	8491450	9740	9740	9740	9740	0
509	20241211	112600	8491450	9740	9740	9740	9740	0
510	20241211	112500	8491450	9740	9740	9740	9740	3
511	20241211	112400	8462230	9740	9740	9740	9740	0
512	20241211	112300	8462230	9740	9740	9740	9740	1
513	20241211	112200	8452490	9740	9740	9740	9740	0
514	20241211	112100	8452490	9740	9740	9740	9740	0
515	20241211	112000	8452490	9740	9740	9740	9740	0
516	20241211	111900	8452490	9740	9740	9740	9740	0
517	20241211	111800	8452490	9740	9740	9740	9740	0
518	20241211	111700	8452490	9740	9740	9740	9740	0
519	20241211	111600	8452490	9740	9740	9740	9740	0
520	20241211	111500	8452490	9740	9740	9740	9740	0
521	20241211	111400	8452490	9740	9740	9740	9740	0
522	20241211	111300	8452490	9740	9740	9740	9740	0
523	20241211	111200	8452490	9740	9740	9740	9740	1
524	20241211	111100	8442750	9740	9740	9740	9740	1
525	20241211	111000	8433010	9740	9740	9740	9740	0
526	20241211	110900	8433010	9740	9740	9740	9740	0
527	20241211	110800	8433010	9740	9740	9740	9740	5
528	20241211	110700	8384310	9750	9750	9750	9750	50
529	20241211	110600	7896810	9760	9760	9760	9760	0
530	20241211	110500	7896810	9760	9760	9760	9760	0
531	20241211	110400	7896810	9760	9760	9760	9760	0
532	20241211	110300	7896810	9760	9750	9760	9750	5
533	20241211	110200	7848050	9740	9740	9740	9740	21
534	20241211	110100	7643510	9740	9740	9740	9740	1
535	20241211	110000	7633770	9740	9740	9740	9740	0
536	20241211	105900	7633770	9740	9740	9740	9740	0
537	20241211	105800	7633770	9740	9730	9740	9730	88
538	20241211	105700	6777180	9730	9730	9730	9730	0
539	20241211	105600	6777180	9730	9730	9730	9730	0
540	20241211	105500	6777180	9730	9730	9730	9730	0
541	20241211	105400	6777180	9730	9730	9730	9730	0
542	20241211	105300	6777180	9730	9730	9730	9730	0
543	20241211	105200	6777180	9730	9730	9730	9730	0
544	20241211	105100	6777180	9730	9730	9730	9730	0
545	20241211	105000	6777180	9730	9730	9730	9730	0
546	20241211	104900	6777180	9730	9730	9730	9730	0
547	20241211	104800	6777180	9730	9730	9730	9730	3
548	20241211	104700	6747990	9730	9730	9730	9730	0
549	20241211	104600	6747990	9730	9730	9730	9730	0
550	20241211	104500	6747990	9730	9730	9730	9730	0
551	20241211	104400	6747990	9730	9730	9730	9730	0
552	20241211	104300	6747990	9730	9730	9730	9730	0
553	20241211	104200	6747990	9730	9730	9730	9730	0
554	20241211	104100	6747990	9730	9730	9730	9730	0
555	20241211	104000	6747990	9730	9730	9730	9730	0
556	20241211	103900	6747990	9730	9730	9730	9730	10
557	20241211	103800	6650690	9730	9730	9730	9730	0
558	20241211	103700	6650690	9730	9730	9730	9730	0
559	20241211	103600	6650690	9730	9730	9730	9730	0
560	20241211	103500	6650690	9730	9730	9730	9730	0
561	20241211	103400	6650690	9730	9730	9730	9730	0
562	20241211	103300	6650690	9730	9730	9730	9730	0
563	20241211	103200	6650690	9730	9730	9730	9730	3
564	20241211	103100	6621500	9730	9730	9730	9730	0
565	20241211	103000	6621500	9730	9730	9730	9730	0
566	20241211	102900	6621500	9730	9730	9730	9730	0
567	20241211	102800	6621500	9730	9730	9730	9730	0
568	20241211	102700	6621500	9730	9730	9730	9730	0
569	20241211	102600	6621500	9730	9730	9730	9730	0
570	20241211	102500	6621500	9730	9720	9730	9720	30
571	20241211	102400	6329630	9740	9740	9740	9740	0
572	20241211	102300	6329630	9740	9740	9740	9740	0
573	20241211	102200	6329630	9740	9740	9740	9740	0
574	20241211	102100	6329630	9740	9740	9740	9740	0
575	20241211	102000	6329630	9740	9720	9740	9720	100
576	20241211	101900	5357250	9710	9710	9710	9710	9
577	20241211	101800	5269860	9670	9670	9670	9670	0
578	20241211	101700	5269860	9670	9670	9670	9670	0
579	20241211	101600	5269860	9670	9670	9670	9670	1
580	20241211	101500	5260190	9720	9720	9720	9720	0
581	20241211	101400	5260190	9720	9720	9720	9720	0
582	20241211	101300	5260190	9720	9720	9720	9720	0
583	20241211	101200	5260190	9720	9710	9720	9710	33
584	20241211	101100	4939680	9720	9720	9720	9720	0
585	20241211	101000	4939680	9720	9720	9720	9720	0
586	20241211	100900	4939680	9720	9720	9720	9720	0
587	20241211	100800	4939680	9720	9720	9720	9720	0
588	20241211	100700	4939680	9720	9720	9720	9720	0
589	20241211	100600	4939680	9720	9720	9720	9720	0
590	20241211	100500	4939680	9720	9720	9720	9720	0
591	20241211	100400	4939680	9720	9720	9720	9720	0
592	20241211	100300	4939680	9720	9720	9720	9720	0
593	20241211	100200	4939680	9720	9720	9720	9720	0
594	20241211	100100	4939680	9720	9720	9720	9720	0
595	20241211	100000	4939680	9720	9720	9720	9720	0
596	20241211	095900	4939680	9720	9720	9720	9720	0
597	20241211	095800	4939680	9720	9720	9720	9720	1
598	20241211	095700	4929960	9720	9720	9720	9720	0
599	20241211	095600	4929960	9720	9720	9720	9720	2
600	20241211	095500	4910520	9650	9650	9650	9650	0
601	20241211	095400	4910520	9650	9650	9650	9650	0
602	20241211	095300	4910520	9650	9650	9650	9650	0
603	20241211	095200	4910520	9650	9650	9650	9650	0
604	20241211	095100	4910520	9650	9650	9650	9650	50
605	20241211	095000	4428020	9660	9660	9660	9660	12
606	20241211	094900	4312100	9650	9660	9660	9650	54
607	20241211	094800	3790960	9660	9670	9670	9660	84
608	20241211	094700	2979510	9660	9660	9660	9660	0
609	20241211	094600	2979510	9660	9660	9660	9660	0
610	20241211	094500	2979510	9660	9660	9660	9660	0
611	20241211	094400	2979510	9660	9660	9660	9660	0
612	20241211	094300	2979510	9660	9680	9680	9650	215
613	20241211	094200	902230	9730	9730	9730	9730	1
614	20241211	094100	892500	9730	9730	9730	9730	0
615	20241211	094000	892500	9730	9730	9730	9730	0
616	20241211	093900	892500	9730	9730	9730	9730	0
617	20241211	093800	892500	9730	9730	9730	9730	0
618	20241211	093700	892500	9730	9730	9730	9730	0
619	20241211	093600	892500	9730	9730	9730	9730	0
620	20241211	093500	892500	9730	9730	9730	9730	0
621	20241211	093400	892500	9730	9730	9730	9730	0
622	20241211	093300	892500	9730	9730	9730	9730	0
623	20241211	093200	892500	9730	9730	9730	9730	0
624	20241211	093100	892500	9730	9730	9730	9730	0
625	20241211	093000	892500	9730	9730	9730	9730	0
626	20241211	092900	892500	9730	9730	9730	9730	0
627	20241211	092800	892500	9730	9730	9730	9730	6
628	20241211	092700	834120	9720	9710	9720	9710	55
629	20241211	092600	299600	9710	9710	9710	9710	2
630	20241211	092500	280180	9660	9660	9660	9660	3
631	20241211	092400	251200	9650	9650	9650	9650	0
632	20241211	092300	251200	9650	9650	9650	9650	0
633	20241211	092200	251200	9650	9650	9650	9650	0
634	20241211	092100	251200	9650	9650	9650	9650	0
635	20241211	092000	251200	9650	9650	9650	9650	0
636	20241211	091900	251200	9650	9650	9650	9650	0
637	20241211	091800	251200	9650	9650	9650	9650	0
638	20241211	091700	251200	9650	9650	9650	9650	0
639	20241211	091600	251200	9650	9650	9650	9650	20
640	20241211	091500	58200	9660	9660	9660	9660	0
641	20241211	091400	58200	9660	9710	9710	9660	3
642	20241211	091300	29160	9720	9720	9720	9720	0
643	20241211	091200	29160	9720	9720	9720	9720	0
644	20241211	091100	29160	9720	9720	9720	9720	0
645	20241211	091000	29160	9720	9720	9720	9720	1
646	20241211	090900	19440	9720	9720	9720	9720	0
647	20241211	090800	19440	9720	9720	9720	9720	0
648	20241211	090700	19440	9720	9720	9720	9720	0
649	20241211	090600	19440	9720	9720	9720	9720	0
650	20241211	090500	19440	9720	9720	9720	9720	0
651	20241211	090400	19440	9720	9720	9720	9720	0
652	20241211	090300	19440	9720	9720	9720	9720	0
653	20241211	090200	19440	9720	9720	9720	9720	0
654	20241211	090100	19440	9720	9720	9720	9720	0
655	20241211	090000	19440	9720	9720	9720	9720	2