KissMeData/078070/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195300	19063290	9650	9650	9650	9650	248
3	20241217	195200	19063290	9650	9650	9650	9650	0
4	20241217	195100	19063290	9650	9650	9650	9650	0
5	20241217	195000	19063290	9650	9650	9650	9650	0
6	20241217	194900	19063290	9650	9650	9650	9650	0
7	20241217	194800	19063290	9650	9650	9650	9650	0
8	20241217	194700	19063290	9650	9650	9650	9650	0
9	20241217	194600	19063290	9650	9650	9650	9650	0
10	20241217	194500	19063290	9650	9650	9650	9650	0
11	20241217	194400	19063290	9650	9650	9650	9650	0
12	20241217	194300	19063290	9650	9650	9650	9650	0
13	20241217	194200	19063290	9650	9650	9650	9650	0
14	20241217	194100	19063290	9650	9650	9650	9650	0
15	20241217	194000	19063290	9650	9650	9650	9650	0
16	20241217	193900	19063290	9650	9650	9650	9650	0
17	20241217	193800	19063290	9650	9650	9650	9650	0
18	20241217	193700	19063290	9650	9650	9650	9650	0
19	20241217	193600	19063290	9650	9650	9650	9650	0
20	20241217	193500	19063290	9650	9650	9650	9650	0
21	20241217	193400	19063290	9650	9650	9650	9650	0
22	20241217	193300	19063290	9650	9650	9650	9650	0
23	20241217	193200	19063290	9650	9650	9650	9650	0
24	20241217	193100	19063290	9650	9650	9650	9650	0
25	20241217	193000	19063290	9650	9650	9650	9650	0
26	20241217	192900	19063290	9650	9650	9650	9650	0
27	20241217	192800	19063290	9650	9650	9650	9650	0
28	20241217	192700	19063290	9650	9650	9650	9650	0
29	20241217	192600	19063290	9650	9650	9650	9650	0
30	20241217	192500	19063290	9650	9650	9650	9650	0
31	20241217	192400	19063290	9650	9650	9650	9650	0
32	20241217	192300	19063290	9650	9650	9650	9650	248
33	20241217	192200	19063290	9650	9650	9650	9650	0
34	20241217	192100	19063290	9650	9650	9650	9650	0
35	20241217	192000	19063290	9650	9650	9650	9650	0
36	20241217	191900	19063290	9650	9650	9650	9650	0
37	20241217	191800	19063290	9650	9650	9650	9650	0
38	20241217	191700	19063290	9650	9650	9650	9650	0
39	20241217	191600	19063290	9650	9650	9650	9650	0
40	20241217	191500	19063290	9650	9650	9650	9650	0
41	20241217	191400	19063290	9650	9650	9650	9650	0
42	20241217	191300	19063290	9650	9650	9650	9650	0
43	20241217	191200	19063290	9650	9650	9650	9650	0
44	20241217	191100	19063290	9650	9650	9650	9650	0
45	20241217	191000	19063290	9650	9650	9650	9650	0
46	20241217	190900	19063290	9650	9650	9650	9650	0
47	20241217	190800	19063290	9650	9650	9650	9650	0
48	20241217	190700	19063290	9650	9650	9650	9650	0
49	20241217	190600	19063290	9650	9650	9650	9650	0
50	20241217	190500	19063290	9650	9650	9650	9650	0
51	20241217	190400	19063290	9650	9650	9650	9650	0
52	20241217	190300	19063290	9650	9650	9650	9650	0
53	20241217	190200	19063290	9650	9650	9650	9650	0
54	20241217	190100	19063290	9650	9650	9650	9650	0
55	20241217	190000	19063290	9650	9650	9650	9650	0
56	20241217	185900	19063290	9650	9650	9650	9650	0
57	20241217	185800	19063290	9650	9650	9650	9650	0
58	20241217	185700	19063290	9650	9650	9650	9650	0
59	20241217	185600	19063290	9650	9650	9650	9650	0
60	20241217	185500	19063290	9650	9650	9650	9650	0
61	20241217	185400	19063290	9650	9650	9650	9650	0
62	20241217	185300	19063290	9650	9650	9650	9650	248
63	20241217	185200	19063290	9650	9650	9650	9650	0
64	20241217	185100	19063290	9650	9650	9650	9650	0
65	20241217	185000	19063290	9650	9650	9650	9650	0
66	20241217	184900	19063290	9650	9650	9650	9650	0
67	20241217	184800	19063290	9650	9650	9650	9650	0
68	20241217	184700	19063290	9650	9650	9650	9650	0
69	20241217	184600	19063290	9650	9650	9650	9650	0
70	20241217	184500	19063290	9650	9650	9650	9650	0
71	20241217	184400	19063290	9650	9650	9650	9650	0
72	20241217	184300	19063290	9650	9650	9650	9650	0
73	20241217	184200	19063290	9650	9650	9650	9650	0
74	20241217	184100	19063290	9650	9650	9650	9650	0
75	20241217	184000	19063290	9650	9650	9650	9650	0
76	20241217	183900	19063290	9650	9650	9650	9650	0
77	20241217	183800	19063290	9650	9650	9650	9650	0
78	20241217	183700	19063290	9650	9650	9650	9650	0
79	20241217	183600	19063290	9650	9650	9650	9650	0
80	20241217	183500	19063290	9650	9650	9650	9650	0
81	20241217	183400	19063290	9650	9650	9650	9650	0
82	20241217	183300	19063290	9650	9650	9650	9650	0
83	20241217	183200	19063290	9650	9650	9650	9650	0
84	20241217	183100	19063290	9650	9650	9650	9650	0
85	20241217	183000	19063290	9650	9650	9650	9650	0
86	20241217	182900	19063290	9650	9650	9650	9650	0
87	20241217	182800	19063290	9650	9650	9650	9650	0
88	20241217	182700	19063290	9650	9650	9650	9650	0
89	20241217	182600	19063290	9650	9650	9650	9650	0
90	20241217	182500	19063290	9650	9650	9650	9650	0
91	20241217	182400	19063290	9650	9650	9650	9650	0
92	20241217	182300	19063290	9650	9650	9650	9650	248
93	20241217	182200	19063290	9650	9650	9650	9650	0
94	20241217	182100	19063290	9650	9650	9650	9650	0
95	20241217	182000	19063290	9650	9650	9650	9650	0
96	20241217	181900	19063290	9650	9650	9650	9650	0
97	20241217	181800	19063290	9650	9650	9650	9650	0
98	20241217	181700	19063290	9650	9650	9650	9650	0
99	20241217	181600	19063290	9650	9650	9650	9650	0
100	20241217	181500	19063290	9650	9650	9650	9650	0
101	20241217	181400	19063290	9650	9650	9650	9650	0
102	20241217	181300	19063290	9650	9650	9650	9650	0
103	20241217	181200	19063290	9650	9650	9650	9650	0
104	20241217	181100	19063290	9650	9650	9650	9650	0
105	20241217	181000	19063290	9650	9650	9650	9650	0
106	20241217	180900	19063290	9650	9650	9650	9650	0
107	20241217	180800	19063290	9650	9650	9650	9650	0
108	20241217	180700	19063290	9650	9650	9650	9650	0
109	20241217	180600	19063290	9650	9650	9650	9650	0
110	20241217	180500	19063290	9650	9650	9650	9650	0
111	20241217	180400	19063290	9650	9650	9650	9650	0
112	20241217	180300	19063290	9650	9650	9650	9650	0
113	20241217	180200	19063290	9650	9650	9650	9650	0
114	20241217	180100	19063290	9650	9650	9650	9650	0
115	20241217	180000	19063290	9650	9650	9650	9650	0
116	20241217	175900	19063290	9650	9650	9650	9650	0
117	20241217	175800	19063290	9650	9650	9650	9650	0
118	20241217	175700	19063290	9650	9650	9650	9650	0
119	20241217	175600	19063290	9650	9650	9650	9650	0
120	20241217	175500	19063290	9650	9650	9650	9650	0
121	20241217	175400	19063290	9650	9650	9650	9650	0
122	20241217	175300	19063290	9650	9650	9650	9650	248
123	20241217	175200	19063290	9650	9650	9650	9650	0
124	20241217	175100	19063290	9650	9650	9650	9650	0
125	20241217	175000	19063290	9650	9650	9650	9650	0
126	20241217	174900	19063290	9650	9650	9650	9650	0
127	20241217	174800	19063290	9650	9650	9650	9650	0
128	20241217	174700	19063290	9650	9650	9650	9650	0
129	20241217	174600	19063290	9650	9650	9650	9650	0
130	20241217	174500	19063290	9650	9650	9650	9650	0
131	20241217	174400	19063290	9650	9650	9650	9650	0
132	20241217	174300	19063290	9650	9650	9650	9650	0
133	20241217	174200	19063290	9650	9650	9650	9650	0
134	20241217	174100	19063290	9650	9650	9650	9650	0
135	20241217	174000	19063290	9650	9650	9650	9650	0
136	20241217	173900	19063290	9650	9650	9650	9650	0
137	20241217	173800	19063290	9650	9650	9650	9650	0
138	20241217	173700	19063290	9650	9650	9650	9650	0
139	20241217	173600	19063290	9650	9650	9650	9650	0
140	20241217	173500	19063290	9650	9650	9650	9650	0
141	20241217	173400	19063290	9650	9650	9650	9650	0
142	20241217	173300	19063290	9650	9650	9650	9650	0
143	20241217	173200	19063290	9650	9650	9650	9650	0
144	20241217	173100	19063290	9650	9650	9650	9650	0
145	20241217	173000	19063290	9650	9650	9650	9650	0
146	20241217	172900	19063290	9650	9650	9650	9650	0
147	20241217	172800	19063290	9650	9650	9650	9650	0
148	20241217	172700	19063290	9650	9650	9650	9650	0
149	20241217	172600	19063290	9650	9650	9650	9650	0
150	20241217	172500	19063290	9650	9650	9650	9650	0
151	20241217	172400	19063290	9650	9650	9650	9650	0
152	20241217	172300	19063290	9650	9650	9650	9650	248
153	20241217	172200	19063290	9650	9650	9650	9650	0
154	20241217	172100	19063290	9650	9650	9650	9650	0
155	20241217	172000	19063290	9650	9650	9650	9650	0
156	20241217	171900	19063290	9650	9650	9650	9650	0
157	20241217	171800	19063290	9650	9650	9650	9650	0
158	20241217	171700	19063290	9650	9650	9650	9650	0
159	20241217	171600	19063290	9650	9650	9650	9650	0
160	20241217	171500	19063290	9650	9650	9650	9650	0
161	20241217	171400	19063290	9650	9650	9650	9650	0
162	20241217	171300	19063290	9650	9650	9650	9650	0
163	20241217	171200	19063290	9650	9650	9650	9650	0
164	20241217	171100	19063290	9650	9650	9650	9650	0
165	20241217	171000	19063290	9650	9650	9650	9650	0
166	20241217	170900	19063290	9650	9650	9650	9650	0
167	20241217	170800	19063290	9650	9650	9650	9650	0
168	20241217	170700	19063290	9650	9650	9650	9650	0
169	20241217	170600	19063290	9650	9650	9650	9650	0
170	20241217	170500	19063290	9650	9650	9650	9650	0
171	20241217	170400	19063290	9650	9650	9650	9650	0
172	20241217	170300	19063290	9650	9650	9650	9650	0
173	20241217	170200	19063290	9650	9650	9650	9650	0
174	20241217	170100	19063290	9650	9650	9650	9650	0
175	20241217	170000	19063290	9650	9650	9650	9650	0
176	20241217	165900	19063290	9650	9650	9650	9650	0
177	20241217	165800	19063290	9650	9650	9650	9650	0
178	20241217	165700	19063290	9650	9650	9650	9650	0
179	20241217	165600	19063290	9650	9650	9650	9650	0
180	20241217	165500	19063290	9650	9650	9650	9650	0
181	20241217	165400	19063290	9650	9650	9650	9650	0
182	20241217	165300	19063290	9650	9650	9650	9650	248
183	20241217	165200	19063290	9650	9650	9650	9650	0
184	20241217	165100	19063290	9650	9650	9650	9650	0
185	20241217	165000	19063290	9650	9650	9650	9650	0
186	20241217	164900	19063290	9650	9650	9650	9650	0
187	20241217	164800	19063290	9650	9650	9650	9650	0
188	20241217	164700	19063290	9650	9650	9650	9650	0
189	20241217	164600	19063290	9650	9650	9650	9650	0
190	20241217	164500	19063290	9650	9650	9650	9650	0
191	20241217	164400	19063290	9650	9650	9650	9650	0
192	20241217	164300	19063290	9650	9650	9650	9650	0
193	20241217	164200	19063290	9650	9650	9650	9650	0
194	20241217	164100	19063290	9650	9650	9650	9650	0
195	20241217	164000	19063290	9650	9650	9650	9650	0
196	20241217	163900	19063290	9650	9650	9650	9650	0
197	20241217	163800	19063290	9650	9650	9650	9650	0
198	20241217	163700	19063290	9650	9650	9650	9650	0
199	20241217	163600	19063290	9650	9650	9650	9650	0
200	20241217	163500	19063290	9650	9650	9650	9650	0
201	20241217	163400	19063290	9650	9650	9650	9650	0
202	20241217	163300	19063290	9650	9650	9650	9650	0
203	20241217	163200	19063290	9650	9650	9650	9650	0
204	20241217	163100	19063290	9650	9650	9650	9650	0
205	20241217	163000	19063290	9650	9650	9650	9650	0
206	20241217	162900	19063290	9650	9650	9650	9650	0
207	20241217	162800	19063290	9650	9650	9650	9650	0
208	20241217	162700	19063290	9650	9650	9650	9650	0
209	20241217	162600	19063290	9650	9650	9650	9650	0
210	20241217	162500	19063290	9650	9650	9650	9650	0
211	20241217	162400	19063290	9650	9650	9650	9650	0
212	20241217	162300	19063290	9650	9650	9650	9650	248
213	20241217	162200	19063290	9650	9650	9650	9650	0
214	20241217	162100	19063290	9650	9650	9650	9650	0
215	20241217	162000	19063290	9650	9650	9650	9650	0
216	20241217	161900	19063290	9650	9650	9650	9650	0
217	20241217	161800	19063290	9650	9650	9650	9650	0
218	20241217	161700	19063290	9650	9650	9650	9650	0
219	20241217	161600	19063290	9650	9650	9650	9650	0
220	20241217	161500	19063290	9650	9650	9650	9650	0
221	20241217	161400	19063290	9650	9650	9650	9650	0
222	20241217	161300	19063290	9650	9650	9650	9650	0
223	20241217	161200	19063290	9650	9650	9650	9650	0
224	20241217	161100	19063290	9650	9650	9650	9650	0
225	20241217	161000	19063290	9650	9650	9650	9650	0
226	20241217	160900	19063290	9650	9650	9650	9650	0
227	20241217	160800	19063290	9650	9650	9650	9650	0
228	20241217	160700	19063290	9650	9650	9650	9650	0
229	20241217	160600	19063290	9650	9650	9650	9650	0
230	20241217	160500	19063290	9650	9650	9650	9650	0
231	20241217	160400	19063290	9650	9650	9650	9650	0
232	20241217	160300	19063290	9650	9650	9650	9650	0
233	20241217	160200	19063290	9650	9650	9650	9650	0
234	20241217	160100	19063290	9650	9650	9650	9650	0
235	20241217	160000	19063290	9650	9650	9650	9650	0
236	20241217	155900	19063290	9650	9650	9650	9650	0
237	20241217	155800	19063290	9650	9650	9650	9650	0
238	20241217	155700	19063290	9650	9650	9650	9650	0
239	20241217	155600	19063290	9650	9650	9650	9650	0
240	20241217	155500	19063290	9650	9650	9650	9650	0
241	20241217	155400	19063290	9650	9650	9650	9650	0
242	20241217	155300	19063290	9650	9650	9650	9650	248
243	20241217	155200	19063290	9650	9650	9650	9650	0
244	20241217	155100	19063290	9650	9650	9650	9650	0
245	20241217	155000	19063290	9650	9650	9650	9650	0
246	20241217	154900	19063290	9650	9650	9650	9650	0
247	20241217	154800	19063290	9650	9650	9650	9650	0
248	20241217	154700	19063290	9650	9650	9650	9650	0
249	20241217	154600	19063290	9650	9650	9650	9650	0
250	20241217	154500	19063290	9650	9650	9650	9650	0
251	20241217	154400	19063290	9650	9650	9650	9650	0
252	20241217	154300	19063290	9650	9650	9650	9650	0
253	20241217	154200	19063290	9650	9650	9650	9650	0
254	20241217	154100	19063290	9650	9650	9650	9650	0
255	20241217	154000	19063290	9650	9650	9650	9650	0
256	20241217	153900	19063290	9650	9650	9650	9650	0
257	20241217	153800	19063290	9650	9650	9650	9650	0
258	20241217	153700	19063290	9650	9650	9650	9650	0
259	20241217	153600	19063290	9650	9650	9650	9650	0
260	20241217	153500	19063290	9650	9650	9650	9650	0
261	20241217	153400	19063290	9650	9650	9650	9650	0
262	20241217	153300	19063290	9650	9650	9650	9650	0
263	20241217	153200	19063290	9650	9650	9650	9650	0
264	20241217	153100	19063290	9650	9650	9650	9650	0
265	20241217	153000	19063290	9650	9650	9650	9650	248
266	20241217	152900	16670090	9660	9660	9660	9660	0
267	20241217	152800	16670090	9660	9660	9660	9660	0
268	20241217	152700	16670090	9660	9660	9660	9660	0
269	20241217	152600	16670090	9660	9660	9660	9660	0
270	20241217	152500	16670090	9660	9660	9660	9660	0
271	20241217	152400	16670090	9660	9660	9660	9660	0
272	20241217	152300	16670090	9660	9660	9660	9660	0
273	20241217	152200	16670090	9660	9660	9660	9660	0
274	20241217	152100	16670090	9660	9660	9660	9660	0
275	20241217	152000	16670090	9660	9660	9660	9660	0
276	20241217	151900	16670090	9660	9660	9660	9660	0
277	20241217	151800	16670090	9660	9660	9660	9660	2
278	20241217	151700	16650770	9670	9670	9670	9670	0
279	20241217	151600	16650770	9670	9670	9670	9670	0
280	20241217	151500	16650770	9670	9670	9670	9670	0
281	20241217	151400	16650770	9670	9670	9670	9670	0
282	20241217	151300	16650770	9670	9670	9670	9670	0
283	20241217	151200	16650770	9670	9670	9670	9670	0
284	20241217	151100	16650770	9670	9670	9670	9670	0
285	20241217	151000	16650770	9670	9670	9670	9670	0
286	20241217	150900	16650770	9670	9670	9670	9670	0
287	20241217	150800	16650770	9670	9670	9670	9670	0
288	20241217	150700	16650770	9670	9670	9670	9670	0
289	20241217	150600	16650770	9670	9670	9670	9670	0
290	20241217	150500	16650770	9670	9670	9670	9670	11
291	20241217	150400	16544400	9620	9620	9620	9620	0
292	20241217	150300	16544400	9620	9620	9620	9620	0
293	20241217	150200	16544400	9620	9620	9620	9620	0
294	20241217	150100	16544400	9620	9620	9620	9620	0
295	20241217	150000	16544400	9620	9620	9620	9620	1
296	20241217	145900	16534780	9670	9670	9670	9670	0
297	20241217	145800	16534780	9670	9670	9670	9670	0
298	20241217	145700	16534780	9670	9670	9670	9670	0
299	20241217	145600	16534780	9670	9670	9670	9670	0
300	20241217	145500	16534780	9670	9670	9670	9670	0
301	20241217	145400	16534780	9670	9670	9670	9670	0
302	20241217	145300	16534780	9670	9670	9670	9670	0
303	20241217	145200	16534780	9670	9670	9670	9670	0
304	20241217	145100	16534780	9670	9670	9670	9670	0
305	20241217	145000	16534780	9670	9660	9670	9660	74
306	20241217	144900	15819540	9600	9600	9600	9600	0
307	20241217	144800	15819540	9600	9600	9600	9600	6
308	20241217	144700	15761940	9660	9660	9660	9660	0
309	20241217	144600	15761940	9660	9650	9660	9650	179
310	20241217	144500	14033590	9650	9650	9650	9650	0
311	20241217	144400	14033590	9650	9650	9650	9650	55
312	20241217	144300	13502840	9610	9610	9610	9610	0
313	20241217	144200	13502840	9610	9610	9610	9610	2
314	20241217	144100	13483620	9650	9650	9650	9650	0
315	20241217	144000	13483620	9650	9650	9650	9650	0
316	20241217	143900	13483620	9650	9650	9650	9650	0
317	20241217	143800	13483620	9650	9650	9650	9650	0
318	20241217	143700	13483620	9650	9650	9650	9650	0
319	20241217	143600	13483620	9650	9650	9650	9650	0
320	20241217	143500	13483620	9650	9650	9650	9650	25
321	20241217	143400	13242370	9650	9650	9650	9650	0
322	20241217	143300	13242370	9650	9650	9650	9650	0
323	20241217	143200	13242370	9650	9650	9650	9650	0
324	20241217	143100	13242370	9650	9650	9650	9650	0
325	20241217	143000	13242370	9650	9650	9650	9650	0
326	20241217	142900	13242370	9650	9650	9650	9650	0
327	20241217	142800	13242370	9650	9650	9650	9650	0
328	20241217	142700	13242370	9650	9650	9650	9650	0
329	20241217	142600	13242370	9650	9650	9650	9650	0
330	20241217	142500	13242370	9650	9650	9650	9650	0
331	20241217	142400	13242370	9650	9650	9650	9650	0
332	20241217	142300	13242370	9650	9650	9650	9650	0
333	20241217	142200	13242370	9650	9650	9650	9650	0
334	20241217	142100	13242370	9650	9650	9650	9650	0
335	20241217	142000	13242370	9650	9650	9650	9650	0
336	20241217	141900	13242370	9650	9650	9650	9650	0
337	20241217	141800	13242370	9650	9650	9650	9650	0
338	20241217	141700	13242370	9650	9650	9650	9650	0
339	20241217	141600	13242370	9650	9650	9650	9650	0
340	20241217	141500	13242370	9650	9650	9650	9650	0
341	20241217	141400	13242370	9650	9650	9650	9650	0
342	20241217	141300	13242370	9650	9650	9650	9650	0
343	20241217	141200	13242370	9650	9650	9650	9650	0
344	20241217	141100	13242370	9650	9650	9650	9650	0
345	20241217	141000	13242370	9650	9610	9650	9600	102
346	20241217	140900	12263050	9610	9630	9630	9610	312
347	20241217	140800	9264710	9630	9630	9630	9630	0
348	20241217	140700	9264710	9630	9630	9630	9630	0
349	20241217	140600	9264710	9630	9630	9630	9630	0
350	20241217	140500	9264710	9630	9630	9630	9630	4
351	20241217	140400	9226190	9630	9630	9630	9630	1
352	20241217	140300	9216560	9650	9650	9650	9650	0
353	20241217	140200	9216560	9650	9650	9650	9650	0
354	20241217	140100	9216560	9650	9640	9650	9640	24
355	20241217	140000	8984970	9590	9590	9590	9590	0
356	20241217	135900	8984970	9590	9590	9590	9590	0
357	20241217	135800	8984970	9590	9590	9590	9590	0
358	20241217	135700	8984970	9590	9590	9590	9590	0
359	20241217	135600	8984970	9590	9590	9590	9590	0
360	20241217	135500	8984970	9590	9590	9590	9590	0
361	20241217	135400	8984970	9590	9590	9590	9590	0
362	20241217	135300	8984970	9590	9590	9590	9590	0
363	20241217	135200	8984970	9590	9590	9590	9590	0
364	20241217	135100	8984970	9590	9590	9590	9590	0
365	20241217	135000	8984970	9590	9590	9590	9590	0
366	20241217	134900	8984970	9590	9590	9590	9590	0
367	20241217	134800	8984970	9590	9590	9590	9590	0
368	20241217	134700	8984970	9590	9590	9590	9590	0
369	20241217	134600	8984970	9590	9590	9590	9590	0
370	20241217	134500	8984970	9590	9590	9590	9590	0
371	20241217	134400	8984970	9590	9590	9590	9590	0
372	20241217	134300	8984970	9590	9590	9590	9590	0
373	20241217	134200	8984970	9590	9590	9590	9590	0
374	20241217	134100	8984970	9590	9590	9590	9590	0
375	20241217	134000	8984970	9590	9590	9590	9590	0
376	20241217	133900	8984970	9590	9590	9590	9590	0
377	20241217	133800	8984970	9590	9590	9590	9590	103
378	20241217	133700	7997200	9600	9600	9600	9600	0
379	20241217	133600	7997200	9600	9600	9600	9600	0
380	20241217	133500	7997200	9600	9600	9600	9600	0
381	20241217	133400	7997200	9600	9600	9600	9600	0
382	20241217	133300	7997200	9600	9600	9600	9600	0
383	20241217	133200	7997200	9600	9600	9600	9600	0
384	20241217	133100	7997200	9600	9600	9600	9600	0
385	20241217	133000	7997200	9600	9600	9600	9600	0
386	20241217	132900	7997200	9600	9600	9600	9600	0
387	20241217	132800	7997200	9600	9600	9600	9600	0
388	20241217	132700	7997200	9600	9600	9600	9600	0
389	20241217	132600	7997200	9600	9600	9600	9600	0
390	20241217	132500	7997200	9600	9600	9600	9600	0
391	20241217	132400	7997200	9600	9600	9600	9600	0
392	20241217	132300	7997200	9600	9600	9600	9600	0
393	20241217	132200	7997200	9600	9600	9600	9600	0
394	20241217	132100	7997200	9600	9600	9600	9600	0
395	20241217	132000	7997200	9600	9600	9600	9600	0
396	20241217	131900	7997200	9600	9600	9600	9600	0
397	20241217	131800	7997200	9600	9620	9620	9600	167
398	20241217	131700	6393980	9600	9600	9600	9600	0
399	20241217	131600	6393980	9600	9600	9600	9600	0
400	20241217	131500	6393980	9600	9600	9600	9600	0
401	20241217	131400	6393980	9600	9600	9600	9600	0
402	20241217	131300	6393980	9600	9600	9600	9600	0
403	20241217	131200	6393980	9600	9600	9600	9600	10
404	20241217	131100	6297980	9650	9650	9650	9650	0
405	20241217	131000	6297980	9650	9650	9650	9650	0
406	20241217	130900	6297980	9650	9650	9650	9650	0
407	20241217	130800	6297980	9650	9650	9650	9650	0
408	20241217	130700	6297980	9650	9650	9650	9650	0
409	20241217	130600	6297980	9650	9650	9650	9650	0
410	20241217	130500	6297980	9650	9650	9650	9650	0
411	20241217	130400	6297980	9650	9650	9650	9650	0
412	20241217	130300	6297980	9650	9650	9650	9650	0
413	20241217	130200	6297980	9650	9650	9650	9650	0
414	20241217	130100	6297980	9650	9650	9650	9650	0
415	20241217	130000	6297980	9650	9650	9650	9650	0
416	20241217	125900	6297980	9650	9650	9650	9650	0
417	20241217	125800	6297980	9650	9650	9650	9650	0
418	20241217	125700	6297980	9650	9650	9650	9650	25
419	20241217	125600	6056730	9650	9650	9650	9650	0
420	20241217	125500	6056730	9650	9650	9650	9650	0
421	20241217	125400	6056730	9650	9650	9650	9650	0
422	20241217	125300	6056730	9650	9650	9650	9650	1
423	20241217	125200	6047080	9600	9600	9600	9600	0
424	20241217	125100	6047080	9600	9600	9600	9600	0
425	20241217	125000	6047080	9600	9600	9600	9600	0
426	20241217	124900	6047080	9600	9600	9600	9600	0
427	20241217	124800	6047080	9600	9600	9600	9600	0
428	20241217	124700	6047080	9600	9600	9600	9600	0
429	20241217	124600	6047080	9600	9600	9600	9600	0
430	20241217	124500	6047080	9600	9600	9600	9600	0
431	20241217	124400	6047080	9600	9600	9600	9600	0
432	20241217	124300	6047080	9600	9600	9600	9600	0
433	20241217	124200	6047080	9600	9600	9600	9600	0
434	20241217	124100	6047080	9600	9600	9600	9600	0
435	20241217	124000	6047080	9600	9600	9600	9600	0
436	20241217	123900	6047080	9600	9600	9600	9600	0
437	20241217	123800	6047080	9600	9600	9600	9600	0
438	20241217	123700	6047080	9600	9600	9600	9600	0
439	20241217	123600	6047080	9600	9610	9610	9600	132
440	20241217	123500	4779870	9610	9610	9610	9610	10
441	20241217	123400	4683770	9610	9620	9620	9610	25
442	20241217	123300	4443500	9670	9670	9670	9670	0
443	20241217	123200	4443500	9670	9670	9670	9670	0
444	20241217	123100	4443500	9670	9670	9670	9670	0
445	20241217	123000	4443500	9670	9670	9670	9670	0
446	20241217	122900	4443500	9670	9670	9670	9670	0
447	20241217	122800	4443500	9670	9670	9670	9670	0
448	20241217	122700	4443500	9670	9670	9670	9670	0
449	20241217	122600	4443500	9670	9670	9670	9670	0
450	20241217	122500	4443500	9670	9670	9670	9670	0
451	20241217	122400	4443500	9670	9670	9670	9670	0
452	20241217	122300	4443500	9670	9670	9670	9670	0
453	20241217	122200	4443500	9670	9670	9670	9670	0
454	20241217	122100	4443500	9670	9670	9670	9670	0
455	20241217	122000	4443500	9670	9670	9670	9670	0
456	20241217	121900	4443500	9670	9670	9670	9670	0
457	20241217	121800	4443500	9670	9670	9670	9670	0
458	20241217	121700	4443500	9670	9670	9670	9670	0
459	20241217	121600	4443500	9670	9670	9670	9670	0
460	20241217	121500	4443500	9670	9670	9670	9670	0
461	20241217	121400	4443500	9670	9670	9670	9670	0
462	20241217	121300	4443500	9670	9670	9670	9670	0
463	20241217	121200	4443500	9670	9670	9670	9670	0
464	20241217	121100	4443500	9670	9670	9670	9670	0
465	20241217	121000	4443500	9670	9670	9670	9670	0
466	20241217	120900	4443500	9670	9670	9670	9670	0
467	20241217	120800	4443500	9670	9670	9670	9670	0
468	20241217	120700	4443500	9670	9670	9670	9670	0
469	20241217	120600	4443500	9670	9670	9670	9670	0
470	20241217	120500	4443500	9670	9670	9670	9670	0
471	20241217	120400	4443500	9670	9670	9670	9670	0
472	20241217	120300	4443500	9670	9670	9670	9670	0
473	20241217	120200	4443500	9670	9670	9670	9670	0
474	20241217	120100	4443500	9670	9670	9670	9670	0
475	20241217	120000	4443500	9670	9670	9670	9670	0
476	20241217	115900	4443500	9670	9670	9670	9670	0
477	20241217	115800	4443500	9670	9670	9670	9670	0
478	20241217	115700	4443500	9670	9670	9670	9670	0
479	20241217	115600	4443500	9670	9670	9670	9670	0
480	20241217	115500	4443500	9670	9670	9670	9670	0
481	20241217	115400	4443500	9670	9670	9670	9670	0
482	20241217	115300	4443500	9670	9670	9670	9670	0
483	20241217	115200	4443500	9670	9670	9670	9670	0
484	20241217	115100	4443500	9670	9670	9670	9670	0
485	20241217	115000	4443500	9670	9670	9670	9670	0
486	20241217	114900	4443500	9670	9670	9670	9670	0
487	20241217	114800	4443500	9670	9670	9670	9670	0
488	20241217	114700	4443500	9670	9670	9670	9670	0
489	20241217	114600	4443500	9670	9670	9670	9670	0
490	20241217	114500	4443500	9670	9670	9670	9670	0
491	20241217	114400	4443500	9670	9670	9670	9670	0
492	20241217	114300	4443500	9670	9670	9670	9670	0
493	20241217	114200	4443500	9670	9670	9670	9670	0
494	20241217	114100	4443500	9670	9670	9670	9670	0
495	20241217	114000	4443500	9670	9670	9670	9670	0
496	20241217	113900	4443500	9670	9670	9670	9670	0
497	20241217	113800	4443500	9670	9670	9670	9670	0
498	20241217	113700	4443500	9670	9670	9670	9670	0
499	20241217	113600	4443500	9670	9670	9670	9670	0
500	20241217	113500	4443500	9670	9670	9670	9670	0
501	20241217	113400	4443500	9670	9670	9670	9670	0
502	20241217	113300	4443500	9670	9670	9670	9670	0
503	20241217	113200	4443500	9670	9670	9670	9670	0
504	20241217	113100	4443500	9670	9670	9670	9670	0
505	20241217	113000	4443500	9670	9670	9670	9670	0
506	20241217	112900	4443500	9670	9670	9670	9670	0
507	20241217	112800	4443500	9670	9670	9670	9670	0
508	20241217	112700	4443500	9670	9670	9670	9670	0
509	20241217	112600	4443500	9670	9670	9670	9670	0
510	20241217	112500	4443500	9670	9670	9670	9670	1
511	20241217	112400	4433830	9650	9650	9650	9650	0
512	20241217	112300	4433830	9650	9650	9650	9650	1
513	20241217	112200	4424180	9630	9630	9630	9630	0
514	20241217	112100	4424180	9630	9630	9630	9630	0
515	20241217	112000	4424180	9630	9630	9630	9630	0
516	20241217	111900	4424180	9630	9630	9630	9620	166
517	20241217	111800	2826260	9620	9620	9620	9620	0
518	20241217	111700	2826260	9620	9620	9620	9620	0
519	20241217	111600	2826260	9620	9620	9620	9620	0
520	20241217	111500	2826260	9620	9620	9620	9620	0
521	20241217	111400	2826260	9620	9620	9620	9620	0
522	20241217	111300	2826260	9620	9620	9620	9620	0
523	20241217	111200	2826260	9620	9620	9620	9620	0
524	20241217	111100	2826260	9620	9620	9620	9620	0
525	20241217	111000	2826260	9620	9620	9620	9620	0
526	20241217	110900	2826260	9620	9620	9620	9620	0
527	20241217	110800	2826260	9620	9620	9620	9620	0
528	20241217	110700	2826260	9620	9650	9650	9620	93
529	20241217	110600	1929260	9650	9650	9650	9650	28
530	20241217	110500	1659060	9650	9650	9650	9650	8
531	20241217	110400	1581860	9650	9650	9650	9650	90
532	20241217	110300	713360	9620	9620	9620	9620	0
533	20241217	110200	713360	9620	9620	9620	9620	0
534	20241217	110100	713360	9620	9620	9620	9620	0
535	20241217	110000	713360	9620	9620	9620	9620	5
536	20241217	105900	665260	9640	9640	9640	9640	0
537	20241217	105800	665260	9640	9640	9640	9640	0
538	20241217	105700	665260	9640	9640	9640	9640	0
539	20241217	105600	665260	9640	9640	9640	9640	0
540	20241217	105500	665260	9640	9640	9640	9640	0
541	20241217	105400	665260	9640	9640	9640	9640	51
542	20241217	105300	173620	9640	9640	9640	9640	0
543	20241217	105200	173620	9640	9640	9640	9640	0
544	20241217	105100	173620	9640	9640	9640	9640	0
545	20241217	105000	173620	9640	9640	9640	9640	0
546	20241217	104900	173620	9640	9640	9640	9640	1
547	20241217	104800	163980	9640	9640	9640	9640	0
548	20241217	104700	163980	9640	9640	9640	9640	0
549	20241217	104600	163980	9640	9640	9640	9640	0
550	20241217	104500	163980	9640	9640	9640	9640	0
551	20241217	104400	163980	9640	9640	9640	9640	0
552	20241217	104300	163980	9640	9640	9640	9640	0
553	20241217	104200	163980	9640	9640	9640	9640	0
554	20241217	104100	163980	9640	9640	9640	9640	0
555	20241217	104000	163980	9640	9640	9640	9640	0
556	20241217	103900	163980	9640	9640	9640	9640	0
557	20241217	103800	163980	9640	9640	9640	9640	0
558	20241217	103700	163980	9640	9640	9640	9640	0
559	20241217	103600	163980	9640	9640	9640	9640	0
560	20241217	103500	163980	9640	9640	9640	9640	0
561	20241217	103400	163980	9640	9640	9640	9640	0
562	20241217	103300	163980	9640	9640	9640	9640	0
563	20241217	103200	163980	9640	9640	9640	9640	0
564	20241217	103100	163980	9640	9640	9640	9640	0
565	20241217	103000	163980	9640	9640	9640	9640	0
566	20241217	102900	163980	9640	9640	9640	9640	0
567	20241217	102800	163980	9640	9640	9640	9640	0
568	20241217	102700	163980	9640	9640	9640	9640	0
569	20241217	102600	163980	9640	9640	9640	9640	1
570	20241217	102500	154340	9640	9640	9640	9640	0
571	20241217	102400	154340	9640	9640	9640	9640	0
572	20241217	102300	154340	9640	9640	9640	9640	0
573	20241217	102200	154340	9640	9640	9640	9640	0
574	20241217	102100	154340	9640	9640	9640	9640	0
575	20241217	102000	154340	9640	9640	9640	9640	0
576	20241217	101900	154340	9640	9640	9640	9640	0
577	20241217	101800	154340	9640	9640	9640	9640	0
578	20241217	101700	154340	9640	9640	9640	9640	0
579	20241217	101600	154340	9640	9640	9640	9640	0
580	20241217	101500	154340	9640	9640	9640	9640	0
581	20241217	101400	154340	9640	9640	9640	9640	0
582	20241217	101300	154340	9640	9640	9640	9640	0
583	20241217	101200	154340	9640	9640	9640	9640	0
584	20241217	101100	154340	9640	9640	9640	9640	0
585	20241217	101000	154340	9640	9640	9640	9640	1
586	20241217	100900	144700	9640	9640	9640	9640	0
587	20241217	100800	144700	9640	9640	9640	9640	0
588	20241217	100700	144700	9640	9640	9640	9640	0
589	20241217	100600	144700	9640	9640	9640	9640	0
590	20241217	100500	144700	9640	9640	9640	9640	0
591	20241217	100400	144700	9640	9640	9640	9640	0
592	20241217	100300	144700	9640	9640	9640	9640	0
593	20241217	100200	144700	9640	9640	9640	9640	0
594	20241217	100100	144700	9640	9640	9640	9640	0
595	20241217	100000	144700	9640	9640	9640	9640	0
596	20241217	095900	144700	9640	9640	9640	9640	0
597	20241217	095800	144700	9640	9640	9640	9640	0
598	20241217	095700	144700	9640	9640	9640	9640	0
599	20241217	095600	144700	9640	9640	9640	9640	0
600	20241217	095500	144700	9640	9640	9640	9640	0
601	20241217	095400	144700	9640	9640	9640	9640	0
602	20241217	095300	144700	9640	9640	9640	9640	0
603	20241217	095200	144700	9640	9640	9640	9640	0
604	20241217	095100	144700	9640	9640	9640	9640	0
605	20241217	095000	144700	9640	9640	9640	9640	0
606	20241217	094900	144700	9640	9640	9640	9640	0
607	20241217	094800	144700	9640	9640	9640	9640	0
608	20241217	094700	144700	9640	9640	9640	9640	0
609	20241217	094600	144700	9640	9640	9640	9640	0
610	20241217	094500	144700	9640	9640	9640	9640	0
611	20241217	094400	144700	9640	9640	9640	9640	0
612	20241217	094300	144700	9640	9640	9640	9640	1
613	20241217	094200	135060	9640	9640	9640	9640	0
614	20241217	094100	135060	9640	9640	9640	9640	1
615	20241217	094000	125420	9640	9640	9640	9640	0
616	20241217	093900	125420	9640	9640	9640	9640	0
617	20241217	093800	125420	9640	9640	9640	9640	0
618	20241217	093700	125420	9640	9640	9640	9640	4
619	20241217	093600	86860	9640	9640	9640	9640	1
620	20241217	093500	77220	9610	9610	9610	9610	0
621	20241217	093400	77220	9610	9610	9610	9610	0
622	20241217	093300	77220	9610	9610	9610	9610	0
623	20241217	093200	77220	9610	9610	9610	9610	0
624	20241217	093100	77220	9610	9610	9610	9610	0
625	20241217	093000	77220	9610	9610	9610	9610	0
626	20241217	092900	77220	9610	9610	9610	9610	0
627	20241217	092800	77220	9610	9610	9610	9610	0
628	20241217	092700	77220	9610	9610	9610	9610	0
629	20241217	092600	77220	9610	9610	9610	9610	0
630	20241217	092500	77220	9610	9610	9610	9610	0
631	20241217	092400	77220	9610	9610	9610	9610	0
632	20241217	092300	77220	9610	9610	9610	9610	0
633	20241217	092200	77220	9610	9610	9610	9610	0
634	20241217	092100	77220	9610	9610	9610	9610	0
635	20241217	092000	77220	9610	9610	9610	9610	0
636	20241217	091900	77220	9610	9610	9610	9610	0
637	20241217	091800	77220	9610	9610	9610	9610	0
638	20241217	091700	77220	9610	9610	9610	9610	0
639	20241217	091600	77220	9610	9610	9610	9610	0
640	20241217	091500	77220	9610	9610	9610	9610	0
641	20241217	091400	77220	9610	9610	9610	9610	0
642	20241217	091300	77220	9610	9620	9620	9610	3
643	20241217	091200	48370	9660	9660	9660	9660	0
644	20241217	091100	48370	9660	9660	9660	9660	0
645	20241217	091000	48370	9660	9660	9660	9660	1
646	20241217	090900	38710	9640	9640	9640	9640	0
647	20241217	090800	38710	9640	9640	9640	9640	0
648	20241217	090700	38710	9640	9640	9640	9640	0
649	20241217	090600	38710	9640	9640	9640	9640	0
650	20241217	090500	38710	9640	9640	9640	9640	1
651	20241217	090400	29070	9690	9690	9690	9690	0
652	20241217	090300	29070	9690	9690	9690	9690	0
653	20241217	090200	29070	9690	9690	9690	9690	0
654	20241217	090100	29070	9690	9690	9690	9690	0
655	20241217	090000	29070	9690	9690	9690	9690	3