KissMeData/263860/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	210000	61523690	9550	9550	9550	9550	281
3	20241217	205900	61523690	9550	9550	9550	9550	0
4	20241217	205800	61523690	9550	9550	9550	9550	0
5	20241217	205700	61523690	9550	9550	9550	9550	0
6	20241217	205600	61523690	9550	9550	9550	9550	0
7	20241217	205500	61523690	9550	9550	9550	9550	0
8	20241217	205400	61523690	9550	9550	9550	9550	0
9	20241217	205300	61523690	9550	9550	9550	9550	0
10	20241217	205200	61523690	9550	9550	9550	9550	0
11	20241217	205100	61523690	9550	9550	9550	9550	0
12	20241217	205000	61523690	9550	9550	9550	9550	0
13	20241217	204900	61523690	9550	9550	9550	9550	0
14	20241217	204800	61523690	9550	9550	9550	9550	0
15	20241217	204700	61523690	9550	9550	9550	9550	0
16	20241217	204600	61523690	9550	9550	9550	9550	0
17	20241217	204500	61523690	9550	9550	9550	9550	0
18	20241217	204400	61523690	9550	9550	9550	9550	0
19	20241217	204300	61523690	9550	9550	9550	9550	0
20	20241217	204200	61523690	9550	9550	9550	9550	0
21	20241217	204100	61523690	9550	9550	9550	9550	0
22	20241217	204000	61523690	9550	9550	9550	9550	0
23	20241217	203900	61523690	9550	9550	9550	9550	0
24	20241217	203800	61523690	9550	9550	9550	9550	0
25	20241217	203700	61523690	9550	9550	9550	9550	0
26	20241217	203600	61523690	9550	9550	9550	9550	0
27	20241217	203500	61523690	9550	9550	9550	9550	0
28	20241217	203400	61523690	9550	9550	9550	9550	0
29	20241217	203300	61523690	9550	9550	9550	9550	0
30	20241217	203200	61523690	9550	9550	9550	9550	0
31	20241217	203100	61523690	9550	9550	9550	9550	0
32	20241217	203000	61523690	9550	9550	9550	9550	281
33	20241217	202900	61523690	9550	9550	9550	9550	0
34	20241217	202800	61523690	9550	9550	9550	9550	0
35	20241217	202700	61523690	9550	9550	9550	9550	0
36	20241217	202600	61523690	9550	9550	9550	9550	0
37	20241217	202500	61523690	9550	9550	9550	9550	0
38	20241217	202400	61523690	9550	9550	9550	9550	0
39	20241217	202300	61523690	9550	9550	9550	9550	0
40	20241217	202200	61523690	9550	9550	9550	9550	0
41	20241217	202100	61523690	9550	9550	9550	9550	0
42	20241217	202000	61523690	9550	9550	9550	9550	0
43	20241217	201900	61523690	9550	9550	9550	9550	0
44	20241217	201800	61523690	9550	9550	9550	9550	0
45	20241217	201700	61523690	9550	9550	9550	9550	0
46	20241217	201600	61523690	9550	9550	9550	9550	0
47	20241217	201500	61523690	9550	9550	9550	9550	0
48	20241217	201400	61523690	9550	9550	9550	9550	0
49	20241217	201300	61523690	9550	9550	9550	9550	0
50	20241217	201200	61523690	9550	9550	9550	9550	0
51	20241217	201100	61523690	9550	9550	9550	9550	0
52	20241217	201000	61523690	9550	9550	9550	9550	0
53	20241217	200900	61523690	9550	9550	9550	9550	0
54	20241217	200800	61523690	9550	9550	9550	9550	0
55	20241217	200700	61523690	9550	9550	9550	9550	0
56	20241217	200600	61523690	9550	9550	9550	9550	0
57	20241217	200500	61523690	9550	9550	9550	9550	0
58	20241217	200400	61523690	9550	9550	9550	9550	0
59	20241217	200300	61523690	9550	9550	9550	9550	0
60	20241217	200200	61523690	9550	9550	9550	9550	0
61	20241217	200100	61523690	9550	9550	9550	9550	0
62	20241217	200000	61523690	9550	9550	9550	9550	281
63	20241217	195900	61523690	9550	9550	9550	9550	0
64	20241217	195800	61523690	9550	9550	9550	9550	0
65	20241217	195700	61523690	9550	9550	9550	9550	0
66	20241217	195600	61523690	9550	9550	9550	9550	0
67	20241217	195500	61523690	9550	9550	9550	9550	0
68	20241217	195400	61523690	9550	9550	9550	9550	0
69	20241217	195300	61523690	9550	9550	9550	9550	0
70	20241217	195200	61523690	9550	9550	9550	9550	0
71	20241217	195100	61523690	9550	9550	9550	9550	0
72	20241217	195000	61523690	9550	9550	9550	9550	0
73	20241217	194900	61523690	9550	9550	9550	9550	0
74	20241217	194800	61523690	9550	9550	9550	9550	0
75	20241217	194700	61523690	9550	9550	9550	9550	0
76	20241217	194600	61523690	9550	9550	9550	9550	0
77	20241217	194500	61523690	9550	9550	9550	9550	0
78	20241217	194400	61523690	9550	9550	9550	9550	0
79	20241217	194300	61523690	9550	9550	9550	9550	0
80	20241217	194200	61523690	9550	9550	9550	9550	0
81	20241217	194100	61523690	9550	9550	9550	9550	0
82	20241217	194000	61523690	9550	9550	9550	9550	0
83	20241217	193900	61523690	9550	9550	9550	9550	0
84	20241217	193800	61523690	9550	9550	9550	9550	0
85	20241217	193700	61523690	9550	9550	9550	9550	0
86	20241217	193600	61523690	9550	9550	9550	9550	0
87	20241217	193500	61523690	9550	9550	9550	9550	0
88	20241217	193400	61523690	9550	9550	9550	9550	0
89	20241217	193300	61523690	9550	9550	9550	9550	0
90	20241217	193200	61523690	9550	9550	9550	9550	0
91	20241217	193100	61523690	9550	9550	9550	9550	0
92	20241217	193000	61523690	9550	9550	9550	9550	281
93	20241217	192900	61523690	9550	9550	9550	9550	0
94	20241217	192800	61523690	9550	9550	9550	9550	0
95	20241217	192700	61523690	9550	9550	9550	9550	0
96	20241217	192600	61523690	9550	9550	9550	9550	0
97	20241217	192500	61523690	9550	9550	9550	9550	0
98	20241217	192400	61523690	9550	9550	9550	9550	0
99	20241217	192300	61523690	9550	9550	9550	9550	0
100	20241217	192200	61523690	9550	9550	9550	9550	0
101	20241217	192100	61523690	9550	9550	9550	9550	0
102	20241217	192000	61523690	9550	9550	9550	9550	0
103	20241217	191900	61523690	9550	9550	9550	9550	0
104	20241217	191800	61523690	9550	9550	9550	9550	0
105	20241217	191700	61523690	9550	9550	9550	9550	0
106	20241217	191600	61523690	9550	9550	9550	9550	0
107	20241217	191500	61523690	9550	9550	9550	9550	0
108	20241217	191400	61523690	9550	9550	9550	9550	0
109	20241217	191300	61523690	9550	9550	9550	9550	0
110	20241217	191200	61523690	9550	9550	9550	9550	0
111	20241217	191100	61523690	9550	9550	9550	9550	0
112	20241217	191000	61523690	9550	9550	9550	9550	0
113	20241217	190900	61523690	9550	9550	9550	9550	0
114	20241217	190800	61523690	9550	9550	9550	9550	0
115	20241217	190700	61523690	9550	9550	9550	9550	0
116	20241217	190600	61523690	9550	9550	9550	9550	0
117	20241217	190500	61523690	9550	9550	9550	9550	0
118	20241217	190400	61523690	9550	9550	9550	9550	0
119	20241217	190300	61523690	9550	9550	9550	9550	0
120	20241217	190200	61523690	9550	9550	9550	9550	0
121	20241217	190100	61523690	9550	9550	9550	9550	0
122	20241217	190000	61523690	9550	9550	9550	9550	281
123	20241217	185900	61523690	9550	9550	9550	9550	0
124	20241217	185800	61523690	9550	9550	9550	9550	0
125	20241217	185700	61523690	9550	9550	9550	9550	0
126	20241217	185600	61523690	9550	9550	9550	9550	0
127	20241217	185500	61523690	9550	9550	9550	9550	0
128	20241217	185400	61523690	9550	9550	9550	9550	0
129	20241217	185300	61523690	9550	9550	9550	9550	0
130	20241217	185200	61523690	9550	9550	9550	9550	0
131	20241217	185100	61523690	9550	9550	9550	9550	0
132	20241217	185000	61523690	9550	9550	9550	9550	0
133	20241217	184900	61523690	9550	9550	9550	9550	0
134	20241217	184800	61523690	9550	9550	9550	9550	0
135	20241217	184700	61523690	9550	9550	9550	9550	0
136	20241217	184600	61523690	9550	9550	9550	9550	0
137	20241217	184500	61523690	9550	9550	9550	9550	0
138	20241217	184400	61523690	9550	9550	9550	9550	0
139	20241217	184300	61523690	9550	9550	9550	9550	0
140	20241217	184200	61523690	9550	9550	9550	9550	0
141	20241217	184100	61523690	9550	9550	9550	9550	0
142	20241217	184000	61523690	9550	9550	9550	9550	0
143	20241217	183900	61523690	9550	9550	9550	9550	0
144	20241217	183800	61523690	9550	9550	9550	9550	0
145	20241217	183700	61523690	9550	9550	9550	9550	0
146	20241217	183600	61523690	9550	9550	9550	9550	0
147	20241217	183500	61523690	9550	9550	9550	9550	0
148	20241217	183400	61523690	9550	9550	9550	9550	0
149	20241217	183300	61523690	9550	9550	9550	9550	0
150	20241217	183200	61523690	9550	9550	9550	9550	0
151	20241217	183100	61523690	9550	9550	9550	9550	0
152	20241217	183000	61523690	9550	9550	9550	9550	281
153	20241217	182900	61523690	9550	9550	9550	9550	0
154	20241217	182800	61523690	9550	9550	9550	9550	0
155	20241217	182700	61523690	9550	9550	9550	9550	0
156	20241217	182600	61523690	9550	9550	9550	9550	0
157	20241217	182500	61523690	9550	9550	9550	9550	0
158	20241217	182400	61523690	9550	9550	9550	9550	0
159	20241217	182300	61523690	9550	9550	9550	9550	0
160	20241217	182200	61523690	9550	9550	9550	9550	0
161	20241217	182100	61523690	9550	9550	9550	9550	0
162	20241217	182000	61523690	9550	9550	9550	9550	0
163	20241217	181900	61523690	9550	9550	9550	9550	0
164	20241217	181800	61523690	9550	9550	9550	9550	0
165	20241217	181700	61523690	9550	9550	9550	9550	0
166	20241217	181600	61523690	9550	9550	9550	9550	0
167	20241217	181500	61523690	9550	9550	9550	9550	0
168	20241217	181400	61523690	9550	9550	9550	9550	0
169	20241217	181300	61523690	9550	9550	9550	9550	0
170	20241217	181200	61523690	9550	9550	9550	9550	0
171	20241217	181100	61523690	9550	9550	9550	9550	0
172	20241217	181000	61523690	9550	9550	9550	9550	0
173	20241217	180900	61523690	9550	9550	9550	9550	0
174	20241217	180800	61523690	9550	9550	9550	9550	0
175	20241217	180700	61523690	9550	9550	9550	9550	0
176	20241217	180600	61523690	9550	9550	9550	9550	0
177	20241217	180500	61523690	9550	9550	9550	9550	0
178	20241217	180400	61523690	9550	9550	9550	9550	0
179	20241217	180300	61523690	9550	9550	9550	9550	0
180	20241217	180200	61523690	9550	9550	9550	9550	0
181	20241217	180100	61523690	9550	9550	9550	9550	0
182	20241217	180000	61523690	9550	9550	9550	9550	281
183	20241217	175900	61523690	9550	9550	9550	9550	0
184	20241217	175800	61523690	9550	9550	9550	9550	0
185	20241217	175700	61523690	9550	9550	9550	9550	0
186	20241217	175600	61523690	9550	9550	9550	9550	0
187	20241217	175500	61523690	9550	9550	9550	9550	0
188	20241217	175400	61523690	9550	9550	9550	9550	0
189	20241217	175300	61523690	9550	9550	9550	9550	0
190	20241217	175200	61523690	9550	9550	9550	9550	0
191	20241217	175100	61523690	9550	9550	9550	9550	0
192	20241217	175000	61523690	9550	9550	9550	9550	0
193	20241217	174900	61523690	9550	9550	9550	9550	0
194	20241217	174800	61523690	9550	9550	9550	9550	0
195	20241217	174700	61523690	9550	9550	9550	9550	0
196	20241217	174600	61523690	9550	9550	9550	9550	0
197	20241217	174500	61523690	9550	9550	9550	9550	0
198	20241217	174400	61523690	9550	9550	9550	9550	0
199	20241217	174300	61523690	9550	9550	9550	9550	0
200	20241217	174200	61523690	9550	9550	9550	9550	0
201	20241217	174100	61523690	9550	9550	9550	9550	0
202	20241217	174000	61523690	9550	9550	9550	9550	0
203	20241217	173900	61523690	9550	9550	9550	9550	0
204	20241217	173800	61523690	9550	9550	9550	9550	0
205	20241217	173700	61523690	9550	9550	9550	9550	0
206	20241217	173600	61523690	9550	9550	9550	9550	0
207	20241217	173500	61523690	9550	9550	9550	9550	0
208	20241217	173400	61523690	9550	9550	9550	9550	0
209	20241217	173300	61523690	9550	9550	9550	9550	0
210	20241217	173200	61523690	9550	9550	9550	9550	0
211	20241217	173100	61523690	9550	9550	9550	9550	0
212	20241217	173000	61523690	9550	9550	9550	9550	281
213	20241217	172900	61523690	9550	9550	9550	9550	0
214	20241217	172800	61523690	9550	9550	9550	9550	0
215	20241217	172700	61523690	9550	9550	9550	9550	0
216	20241217	172600	61523690	9550	9550	9550	9550	0
217	20241217	172500	61523690	9550	9550	9550	9550	0
218	20241217	172400	61523690	9550	9550	9550	9550	0
219	20241217	172300	61523690	9550	9550	9550	9550	0
220	20241217	172200	61523690	9550	9550	9550	9550	0
221	20241217	172100	61523690	9550	9550	9550	9550	0
222	20241217	172000	61523690	9550	9550	9550	9550	0
223	20241217	171900	61523690	9550	9550	9550	9550	0
224	20241217	171800	61523690	9550	9550	9550	9550	0
225	20241217	171700	61523690	9550	9550	9550	9550	0
226	20241217	171600	61523690	9550	9550	9550	9550	0
227	20241217	171500	61523690	9550	9550	9550	9550	0
228	20241217	171400	61523690	9550	9550	9550	9550	0
229	20241217	171300	61523690	9550	9550	9550	9550	0
230	20241217	171200	61523690	9550	9550	9550	9550	0
231	20241217	171100	61523690	9550	9550	9550	9550	0
232	20241217	171000	61523690	9550	9550	9550	9550	0
233	20241217	170900	61523690	9550	9550	9550	9550	0
234	20241217	170800	61523690	9550	9550	9550	9550	0
235	20241217	170700	61523690	9550	9550	9550	9550	0
236	20241217	170600	61523690	9550	9550	9550	9550	0
237	20241217	170500	61523690	9550	9550	9550	9550	0
238	20241217	170400	61523690	9550	9550	9550	9550	0
239	20241217	170300	61523690	9550	9550	9550	9550	0
240	20241217	170200	61523690	9550	9550	9550	9550	0
241	20241217	170100	61523690	9550	9550	9550	9550	0
242	20241217	170000	61523690	9550	9550	9550	9550	281
243	20241217	165900	61523690	9550	9550	9550	9550	0
244	20241217	165800	61523690	9550	9550	9550	9550	0
245	20241217	165700	61523690	9550	9550	9550	9550	0
246	20241217	165600	61523690	9550	9550	9550	9550	0
247	20241217	165500	61523690	9550	9550	9550	9550	0
248	20241217	165400	61523690	9550	9550	9550	9550	0
249	20241217	165300	61523690	9550	9550	9550	9550	0
250	20241217	165200	61523690	9550	9550	9550	9550	0
251	20241217	165100	61523690	9550	9550	9550	9550	0
252	20241217	165000	61523690	9550	9550	9550	9550	0
253	20241217	164900	61523690	9550	9550	9550	9550	0
254	20241217	164800	61523690	9550	9550	9550	9550	0
255	20241217	164700	61523690	9550	9550	9550	9550	0
256	20241217	164600	61523690	9550	9550	9550	9550	0
257	20241217	164500	61523690	9550	9550	9550	9550	0
258	20241217	164400	61523690	9550	9550	9550	9550	0
259	20241217	164300	61523690	9550	9550	9550	9550	0
260	20241217	164200	61523690	9550	9550	9550	9550	0
261	20241217	164100	61523690	9550	9550	9550	9550	0
262	20241217	164000	61523690	9550	9550	9550	9550	0
263	20241217	163900	61523690	9550	9550	9550	9550	0
264	20241217	163800	61523690	9550	9550	9550	9550	0
265	20241217	163700	61523690	9550	9550	9550	9550	0
266	20241217	163600	61523690	9550	9550	9550	9550	0
267	20241217	163500	61523690	9550	9550	9550	9550	0
268	20241217	163400	61523690	9550	9550	9550	9550	0
269	20241217	163300	61523690	9550	9550	9550	9550	0
270	20241217	163200	61523690	9550	9550	9550	9550	0
271	20241217	163100	61523690	9550	9550	9550	9550	0
272	20241217	163000	61523690	9550	9550	9550	9550	281
273	20241217	162900	61523690	9550	9550	9550	9550	0
274	20241217	162800	61523690	9550	9550	9550	9550	0
275	20241217	162700	61523690	9550	9550	9550	9550	0
276	20241217	162600	61523690	9550	9550	9550	9550	0
277	20241217	162500	61523690	9550	9550	9550	9550	0
278	20241217	162400	61523690	9550	9550	9550	9550	0
279	20241217	162300	61523690	9550	9550	9550	9550	0
280	20241217	162200	61523690	9550	9550	9550	9550	0
281	20241217	162100	61523690	9550	9550	9550	9550	0
282	20241217	162000	61523690	9550	9550	9550	9550	0
283	20241217	161900	61523690	9550	9550	9550	9550	0
284	20241217	161800	61523690	9550	9550	9550	9550	0
285	20241217	161700	61523690	9550	9550	9550	9550	0
286	20241217	161600	61523690	9550	9550	9550	9550	0
287	20241217	161500	61523690	9550	9550	9550	9550	0
288	20241217	161400	61523690	9550	9550	9550	9550	0
289	20241217	161300	61523690	9550	9550	9550	9550	0
290	20241217	161200	61523690	9550	9550	9550	9550	0
291	20241217	161100	61523690	9550	9550	9550	9550	0
292	20241217	161000	61523690	9550	9550	9550	9550	0
293	20241217	160900	61523690	9550	9550	9550	9550	0
294	20241217	160800	61523690	9550	9550	9550	9550	0
295	20241217	160700	61523690	9550	9550	9550	9550	0
296	20241217	160600	61523690	9550	9550	9550	9550	0
297	20241217	160500	61523690	9550	9550	9550	9550	0
298	20241217	160400	61523690	9550	9550	9550	9550	0
299	20241217	160300	61523690	9550	9550	9550	9550	0
300	20241217	160200	61523690	9550	9550	9550	9550	0
301	20241217	160100	61523690	9550	9550	9550	9550	0
302	20241217	160000	61523690	9550	9550	9550	9550	281
303	20241217	155900	61523690	9550	9550	9550	9550	0
304	20241217	155800	61523690	9550	9550	9550	9550	0
305	20241217	155700	61523690	9550	9550	9550	9550	0
306	20241217	155600	61523690	9550	9550	9550	9550	0
307	20241217	155500	61523690	9550	9550	9550	9550	0
308	20241217	155400	61523690	9550	9550	9550	9550	0
309	20241217	155300	61523690	9550	9550	9550	9550	0
310	20241217	155200	61523690	9550	9550	9550	9550	0
311	20241217	155100	61523690	9550	9550	9550	9550	0
312	20241217	155000	61523690	9550	9550	9550	9550	0
313	20241217	154900	61523690	9550	9550	9550	9550	0
314	20241217	154800	61523690	9550	9550	9550	9550	0
315	20241217	154700	61523690	9550	9550	9550	9550	0
316	20241217	154600	61523690	9550	9550	9550	9550	0
317	20241217	154500	61523690	9550	9550	9550	9550	0
318	20241217	154400	61523690	9550	9550	9550	9550	0
319	20241217	154300	61523690	9550	9550	9550	9550	0
320	20241217	154200	61523690	9550	9550	9550	9550	0
321	20241217	154100	61523690	9550	9550	9550	9550	0
322	20241217	154000	61523690	9550	9550	9550	9550	0
323	20241217	153900	61523690	9550	9550	9550	9550	0
324	20241217	153800	61523690	9550	9550	9550	9550	0
325	20241217	153700	61523690	9550	9550	9550	9550	0
326	20241217	153600	61523690	9550	9550	9550	9550	0
327	20241217	153500	61523690	9550	9550	9550	9550	0
328	20241217	153400	61523690	9550	9550	9550	9550	0
329	20241217	153300	61523690	9550	9550	9550	9550	0
330	20241217	153200	61523690	9550	9550	9550	9550	0
331	20241217	153100	61523690	9550	9550	9550	9550	0
332	20241217	153000	61523690	9550	9550	9550	9550	562
333	20241217	152900	58840140	9610	9610	9610	9610	0
334	20241217	152800	58840140	9610	9610	9610	9610	0
335	20241217	152700	58840140	9610	9610	9610	9610	0
336	20241217	152600	58840140	9610	9610	9610	9610	0
337	20241217	152500	58840140	9610	9610	9610	9610	0
338	20241217	152400	58840140	9610	9610	9610	9610	0
339	20241217	152300	58840140	9610	9610	9610	9610	0
340	20241217	152200	58840140	9610	9610	9610	9610	0
341	20241217	152100	58840140	9610	9610	9610	9610	0
342	20241217	152000	58840140	9610	9610	9610	9610	0
343	20241217	151900	58840140	9610	9610	9610	9610	0
344	20241217	151800	58840140	9610	9610	9610	9610	0
345	20241217	151700	58840140	9610	9610	9610	9610	0
346	20241217	151600	58840140	9610	9610	9610	9610	0
347	20241217	151500	58840140	9610	9610	9610	9610	2
348	20241217	151400	58820920	9560	9560	9560	9560	0
349	20241217	151300	58820920	9560	9560	9560	9560	0
350	20241217	151200	58820920	9560	9560	9560	9560	0
351	20241217	151100	58820920	9560	9560	9560	9560	147
352	20241217	151000	57415600	9560	9560	9560	9560	2
353	20241217	150900	57396480	9590	9590	9590	9590	0
354	20241217	150800	57396480	9590	9550	9590	9550	110
355	20241217	150700	56345580	9610	9610	9610	9610	0
356	20241217	150600	56345580	9610	9610	9610	9610	0
357	20241217	150500	56345580	9610	9610	9610	9610	0
358	20241217	150400	56345580	9610	9610	9610	9610	0
359	20241217	150300	56345580	9610	9610	9610	9610	0
360	20241217	150200	56345580	9610	9560	9610	9560	101
361	20241217	150100	55379970	9610	9610	9610	9610	62
362	20241217	150000	54784150	9610	9610	9610	9610	0
363	20241217	145900	54784150	9610	9610	9610	9610	0
364	20241217	145800	54784150	9610	9610	9610	9610	0
365	20241217	145700	54784150	9610	9610	9610	9610	0
366	20241217	145600	54784150	9610	9610	9610	9610	0
367	20241217	145500	54784150	9610	9620	9620	9610	10
368	20241217	145400	54688000	9620	9620	9620	9620	0
369	20241217	145300	54688000	9620	9620	9620	9620	0
370	20241217	145200	54688000	9620	9620	9620	9620	0
371	20241217	145100	54688000	9620	9620	9620	9620	0
372	20241217	145000	54688000	9620	9620	9620	9620	0
373	20241217	144900	54688000	9620	9620	9620	9620	0
374	20241217	144800	54688000	9620	9620	9620	9620	0
375	20241217	144700	54688000	9620	9620	9620	9620	0
376	20241217	144600	54688000	9620	9620	9620	9620	0
377	20241217	144500	54688000	9620	9620	9620	9620	0
378	20241217	144400	54688000	9620	9620	9620	9620	0
379	20241217	144300	54688000	9620	9620	9620	9620	1
380	20241217	144200	54678380	9620	9620	9620	9620	0
381	20241217	144100	54678380	9620	9620	9620	9620	0
382	20241217	144000	54678380	9620	9620	9620	9620	0
383	20241217	143900	54678380	9620	9620	9620	9620	0
384	20241217	143800	54678380	9620	9620	9620	9620	0
385	20241217	143700	54678380	9620	9620	9620	9620	0
386	20241217	143600	54678380	9620	9620	9620	9620	25
387	20241217	143500	54437880	9620	9620	9620	9620	56
388	20241217	143400	53899160	9620	9620	9620	9620	0
389	20241217	143300	53899160	9620	9620	9620	9620	0
390	20241217	143200	53899160	9620	9620	9620	9620	2
391	20241217	143100	53879920	9620	9620	9620	9550	317
392	20241217	143000	50850340	9630	9630	9630	9630	0
393	20241217	142900	50850340	9630	9630	9630	9630	0
394	20241217	142800	50850340	9630	9630	9630	9630	0
395	20241217	142700	50850340	9630	9630	9630	9630	0
396	20241217	142600	50850340	9630	9630	9630	9630	0
397	20241217	142500	50850340	9630	9630	9630	9630	0
398	20241217	142400	50850340	9630	9630	9630	9630	0
399	20241217	142300	50850340	9630	9630	9630	9630	0
400	20241217	142200	50850340	9630	9630	9630	9630	0
401	20241217	142100	50850340	9630	9630	9630	9630	0
402	20241217	142000	50850340	9630	9630	9630	9630	0
403	20241217	141900	50850340	9630	9630	9630	9630	0
404	20241217	141800	50850340	9630	9630	9630	9630	0
405	20241217	141700	50850340	9630	9630	9630	9630	0
406	20241217	141600	50850340	9630	9620	9640	9560	557
407	20241217	141500	45511390	9630	9630	9630	9630	0
408	20241217	141400	45511390	9630	9630	9630	9630	0
409	20241217	141300	45511390	9630	9630	9630	9630	0
410	20241217	141200	45511390	9630	9630	9630	9630	0
411	20241217	141100	45511390	9630	9630	9630	9630	2
412	20241217	141000	45492130	9640	9640	9640	9640	0
413	20241217	140900	45492130	9640	9640	9640	9640	0
414	20241217	140800	45492130	9640	9640	9640	9640	0
415	20241217	140700	45492130	9640	9640	9640	9640	1
416	20241217	140600	45482490	9630	9630	9630	9630	0
417	20241217	140500	45482490	9630	9630	9630	9630	87
418	20241217	140400	44644680	9630	9630	9630	9630	0
419	20241217	140300	44644680	9630	9630	9630	9630	24
420	20241217	140200	44413560	9630	9630	9630	9630	0
421	20241217	140100	44413560	9630	9630	9630	9630	76
422	20241217	140000	43681680	9640	9640	9640	9640	0
423	20241217	135900	43681680	9640	9640	9640	9640	0
424	20241217	135800	43681680	9640	9640	9640	9640	0
425	20241217	135700	43681680	9640	9630	9640	9630	38
426	20241217	135600	43315700	9630	9630	9630	9630	0
427	20241217	135500	43315700	9630	9630	9630	9630	0
428	20241217	135400	43315700	9630	9630	9630	9630	0
429	20241217	135300	43315700	9630	9630	9630	9630	0
430	20241217	135200	43315700	9630	9630	9630	9630	0
431	20241217	135100	43315700	9630	9630	9630	9630	0
432	20241217	135000	43315700	9630	9630	9630	9630	0
433	20241217	134900	43315700	9630	9630	9630	9630	0
434	20241217	134800	43315700	9630	9630	9630	9630	1
435	20241217	134700	43306070	9630	9630	9630	9630	0
436	20241217	134600	43306070	9630	9630	9630	9630	0
437	20241217	134500	43306070	9630	9630	9630	9630	0
438	20241217	134400	43306070	9630	9630	9630	9630	0
439	20241217	134300	43306070	9630	9630	9630	9630	1
440	20241217	134200	43296440	9630	9630	9630	9630	0
441	20241217	134100	43296440	9630	9630	9630	9630	0
442	20241217	134000	43296440	9630	9630	9630	9630	35
443	20241217	133900	42959390	9630	9630	9630	9630	0
444	20241217	133800	42959390	9630	9630	9630	9630	0
445	20241217	133700	42959390	9630	9630	9630	9630	0
446	20241217	133600	42959390	9630	9640	9640	9630	6
447	20241217	133500	42901590	9640	9640	9640	9640	0
448	20241217	133400	42901590	9640	9640	9640	9640	0
449	20241217	133300	42901590	9640	9640	9640	9640	0
450	20241217	133200	42901590	9640	9640	9640	9640	0
451	20241217	133100	42901590	9640	9640	9640	9640	0
452	20241217	133000	42901590	9640	9640	9640	9640	0
453	20241217	132900	42901590	9640	9640	9640	9640	0
454	20241217	132800	42901590	9640	9640	9640	9640	0
455	20241217	132700	42901590	9640	9640	9640	9640	0
456	20241217	132600	42901590	9640	9640	9640	9640	0
457	20241217	132500	42901590	9640	9640	9640	9640	0
458	20241217	132400	42901590	9640	9640	9640	9640	0
459	20241217	132300	42901590	9640	9640	9640	9640	0
460	20241217	132200	42901590	9640	9640	9640	9640	0
461	20241217	132100	42901590	9640	9640	9640	9640	0
462	20241217	132000	42901590	9640	9640	9640	9640	0
463	20241217	131900	42901590	9640	9640	9640	9640	1
464	20241217	131800	42891950	9640	9640	9640	9640	0
465	20241217	131700	42891950	9640	9640	9640	9640	0
466	20241217	131600	42891950	9640	9640	9640	9640	0
467	20241217	131500	42891950	9640	9640	9640	9640	0
468	20241217	131400	42891950	9640	9640	9640	9640	0
469	20241217	131300	42891950	9640	9640	9640	9640	0
470	20241217	131200	42891950	9640	9640	9640	9640	0
471	20241217	131100	42891950	9640	9640	9640	9640	0
472	20241217	131000	42891950	9640	9640	9640	9640	0
473	20241217	130900	42891950	9640	9640	9640	9640	2
474	20241217	130800	42872670	9640	9640	9640	9640	0
475	20241217	130700	42872670	9640	9640	9640	9640	0
476	20241217	130600	42872670	9640	9640	9640	9640	1
477	20241217	130500	42863030	9640	9640	9640	9640	0
478	20241217	130400	42863030	9640	9640	9640	9640	0
479	20241217	130300	42863030	9640	9640	9640	9640	0
480	20241217	130200	42863030	9640	9640	9640	9640	0
481	20241217	130100	42863030	9640	9640	9640	9640	0
482	20241217	130000	42863030	9640	9640	9640	9640	0
483	20241217	125900	42863030	9640	9640	9640	9640	0
484	20241217	125800	42863030	9640	9640	9640	9640	0
485	20241217	125700	42863030	9640	9640	9640	9640	0
486	20241217	125600	42863030	9640	9640	9640	9640	0
487	20241217	125500	42863030	9640	9640	9640	9640	1
488	20241217	125400	42853390	9640	9620	9640	9610	123
489	20241217	125300	41671190	9640	9640	9640	9640	2
490	20241217	125200	41651910	9640	9640	9640	9640	0
491	20241217	125100	41651910	9640	9640	9640	9640	0
492	20241217	125000	41651910	9640	9640	9640	9640	0
493	20241217	124900	41651910	9640	9640	9640	9640	0
494	20241217	124800	41651910	9640	9640	9640	9640	0
495	20241217	124700	41651910	9640	9640	9640	9640	0
496	20241217	124600	41651910	9640	9640	9640	9640	0
497	20241217	124500	41651910	9640	9640	9640	9640	0
498	20241217	124400	41651910	9640	9640	9640	9640	0
499	20241217	124300	41651910	9640	9640	9640	9640	0
500	20241217	124200	41651910	9640	9640	9640	9640	0
501	20241217	124100	41651910	9640	9640	9640	9640	0
502	20241217	124000	41651910	9640	9640	9640	9640	0
503	20241217	123900	41651910	9640	9640	9640	9640	0
504	20241217	123800	41651910	9640	9640	9640	9640	0
505	20241217	123700	41651910	9640	9640	9640	9640	0
506	20241217	123600	41651910	9640	9640	9640	9640	5
507	20241217	123500	41603710	9640	9640	9640	9640	0
508	20241217	123400	41603710	9640	9640	9640	9640	0
509	20241217	123300	41603710	9640	9640	9640	9640	0
510	20241217	123200	41603710	9640	9640	9640	9640	0
511	20241217	123100	41603710	9640	9630	9640	9630	145
512	20241217	123000	40206990	9630	9630	9630	9630	0
513	20241217	122900	40206990	9630	9630	9630	9630	5
514	20241217	122800	40158840	9630	9630	9630	9630	0
515	20241217	122700	40158840	9630	9630	9630	9630	0
516	20241217	122600	40158840	9630	9630	9630	9630	0
517	20241217	122500	40158840	9630	9630	9630	9630	0
518	20241217	122400	40158840	9630	9630	9630	9630	0
519	20241217	122300	40158840	9630	9630	9630	9630	0
520	20241217	122200	40158840	9630	9630	9630	9630	0
521	20241217	122100	40158840	9630	9630	9630	9630	0
522	20241217	122000	40158840	9630	9630	9630	9630	0
523	20241217	121900	40158840	9630	9630	9630	9630	0
524	20241217	121800	40158840	9630	9630	9630	9630	0
525	20241217	121700	40158840	9630	9630	9630	9630	0
526	20241217	121600	40158840	9630	9630	9630	9630	0
527	20241217	121500	40158840	9630	9630	9630	9630	0
528	20241217	121400	40158840	9630	9630	9630	9630	0
529	20241217	121300	40158840	9630	9630	9630	9630	0
530	20241217	121200	40158840	9630	9630	9630	9630	0
531	20241217	121100	40158840	9630	9630	9630	9630	0
532	20241217	121000	40158840	9630	9630	9630	9630	5
533	20241217	120900	40110690	9630	9630	9630	9630	0
534	20241217	120800	40110690	9630	9630	9630	9630	0
535	20241217	120700	40110690	9630	9630	9630	9630	1
536	20241217	120600	40101060	9600	9600	9600	9600	0
537	20241217	120500	40101060	9600	9600	9600	9600	0
538	20241217	120400	40101060	9600	9600	9600	9600	0
539	20241217	120300	40101060	9600	9610	9610	9600	13
540	20241217	120200	39976150	9620	9620	9620	9620	10
541	20241217	120100	39879950	9640	9640	9640	9640	0
542	20241217	120000	39879950	9640	9640	9640	9640	0
543	20241217	115900	39879950	9640	9640	9640	9640	0
544	20241217	115800	39879950	9640	9640	9640	9640	1
545	20241217	115700	39870310	9620	9620	9620	9620	0
546	20241217	115600	39870310	9620	9620	9620	9620	0
547	20241217	115500	39870310	9620	9620	9620	9620	20
548	20241217	115400	39677910	9610	9610	9610	9610	0
549	20241217	115300	39677910	9610	9610	9610	9610	73
550	20241217	115200	38976380	9640	9640	9640	9640	0
551	20241217	115100	38976380	9640	9640	9640	9640	0
552	20241217	115000	38976380	9640	9640	9640	9640	0
553	20241217	114900	38976380	9640	9640	9640	9640	0
554	20241217	114800	38976380	9640	9640	9640	9640	0
555	20241217	114700	38976380	9640	9640	9640	9640	0
556	20241217	114600	38976380	9640	9640	9640	9640	0
557	20241217	114500	38976380	9640	9640	9640	9640	0
558	20241217	114400	38976380	9640	9640	9640	9640	0
559	20241217	114300	38976380	9640	9640	9640	9640	23
560	20241217	114200	38754660	9640	9640	9640	9640	0
561	20241217	114100	38754660	9640	9640	9640	9640	0
562	20241217	114000	38754660	9640	9640	9640	9640	0
563	20241217	113900	38754660	9640	9640	9640	9640	1
564	20241217	113800	38745020	9660	9660	9660	9660	0
565	20241217	113700	38745020	9660	9660	9660	9660	0
566	20241217	113600	38745020	9660	9660	9660	9660	0
567	20241217	113500	38745020	9660	9660	9660	9660	0
568	20241217	113400	38745020	9660	9660	9660	9660	0
569	20241217	113300	38745020	9660	9660	9660	9660	0
570	20241217	113200	38745020	9660	9660	9660	9660	0
571	20241217	113100	38745020	9660	9660	9660	9660	0
572	20241217	113000	38745020	9660	9660	9660	9660	0
573	20241217	112900	38745020	9660	9660	9660	9660	0
574	20241217	112800	38745020	9660	9660	9660	9660	0
575	20241217	112700	38745020	9660	9660	9660	9660	0
576	20241217	112600	38745020	9660	9660	9660	9660	0
577	20241217	112500	38745020	9660	9660	9660	9660	0
578	20241217	112400	38745020	9660	9660	9660	9660	0
579	20241217	112300	38745020	9660	9660	9660	9660	0
580	20241217	112200	38745020	9660	9660	9660	9660	0
581	20241217	112100	38745020	9660	9660	9660	9660	0
582	20241217	112000	38745020	9660	9660	9660	9660	0
583	20241217	111900	38745020	9660	9660	9660	9660	1
584	20241217	111800	38735360	9660	9660	9660	9660	0
585	20241217	111700	38735360	9660	9660	9660	9660	0
586	20241217	111600	38735360	9660	9660	9660	9660	0
587	20241217	111500	38735360	9660	9660	9660	9660	0
588	20241217	111400	38735360	9660	9660	9660	9660	0
589	20241217	111300	38735360	9660	9660	9660	9660	0
590	20241217	111200	38735360	9660	9660	9660	9660	0
591	20241217	111100	38735360	9660	9660	9660	9660	0
592	20241217	111000	38735360	9660	9660	9660	9660	0
593	20241217	110900	38735360	9660	9660	9660	9660	0
594	20241217	110800	38735360	9660	9660	9660	9660	0
595	20241217	110700	38735360	9660	9660	9660	9660	0
596	20241217	110600	38735360	9660	9660	9660	9660	0
597	20241217	110500	38735360	9660	9660	9660	9660	0
598	20241217	110400	38735360	9660	9660	9660	9660	0
599	20241217	110300	38735360	9660	9660	9660	9660	0
600	20241217	110200	38735360	9660	9660	9660	9660	0
601	20241217	110100	38735360	9660	9660	9660	9660	0
602	20241217	110000	38735360	9660	9660	9660	9660	0
603	20241217	105900	38735360	9660	9660	9660	9660	0
604	20241217	105800	38735360	9660	9660	9660	9660	0
605	20241217	105700	38735360	9660	9660	9660	9660	0
606	20241217	105600	38735360	9660	9660	9660	9660	0
607	20241217	105500	38735360	9660	9660	9660	9660	1
608	20241217	105400	38725700	9630	9630	9630	9630	56
609	20241217	105300	38186420	9640	9640	9640	9640	0
610	20241217	105200	38186420	9640	9640	9640	9640	67
611	20241217	105100	37540540	9640	9640	9640	9640	0
612	20241217	105000	37540540	9640	9640	9640	9640	0
613	20241217	104900	37540540	9640	9640	9640	9640	2
614	20241217	104800	37521260	9650	9650	9650	9650	0
615	20241217	104700	37521260	9650	9650	9650	9650	0
616	20241217	104600	37521260	9650	9650	9650	9650	0
617	20241217	104500	37521260	9650	9650	9650	9650	0
618	20241217	104400	37521260	9650	9650	9650	9650	0
619	20241217	104300	37521260	9650	9650	9650	9650	0
620	20241217	104200	37521260	9650	9650	9650	9650	0
621	20241217	104100	37521260	9650	9650	9650	9650	0
622	20241217	104000	37521260	9650	9650	9650	9650	0
623	20241217	103900	37521260	9650	9650	9650	9650	0
624	20241217	103800	37521260	9650	9650	9650	9650	0
625	20241217	103700	37521260	9650	9650	9650	9650	0
626	20241217	103600	37521260	9650	9650	9650	9650	0
627	20241217	103500	37521260	9650	9650	9650	9650	1
628	20241217	103400	37511610	9650	9650	9650	9650	0
629	20241217	103300	37511610	9650	9650	9650	9650	0
630	20241217	103200	37511610	9650	9650	9650	9650	1
631	20241217	103100	37501960	9660	9660	9660	9660	16
632	20241217	103000	37347400	9640	9640	9640	9640	0
633	20241217	102900	37347400	9640	9660	9660	9640	778
634	20241217	102800	29832160	9700	9700	9700	9700	0
635	20241217	102700	29832160	9700	9700	9700	9700	8
636	20241217	102600	29754560	9700	9700	9700	9700	5
637	20241217	102500	29706060	9700	9700	9700	9700	0
638	20241217	102400	29706060	9700	9700	9700	9700	0
639	20241217	102300	29706060	9700	9700	9700	9700	0
640	20241217	102200	29706060	9700	9700	9700	9700	0
641	20241217	102100	29706060	9700	9700	9700	9700	0
642	20241217	102000	29706060	9700	9700	9700	9700	1
643	20241217	101900	29696360	9660	9660	9660	9660	0
644	20241217	101800	29696360	9660	9660	9660	9660	0
645	20241217	101700	29696360	9660	9660	9660	9660	0
646	20241217	101600	29696360	9660	9660	9660	9660	0
647	20241217	101500	29696360	9660	9670	9670	9660	290
648	20241217	101400	26894870	9700	9700	9700	9700	0
649	20241217	101300	26894870	9700	9700	9700	9700	0
650	20241217	101200	26894870	9700	9700	9700	9700	0
651	20241217	101100	26894870	9700	9700	9700	9700	0
652	20241217	101000	26894870	9700	9700	9700	9700	0
653	20241217	100900	26894870	9700	9700	9700	9700	0
654	20241217	100800	26894870	9700	9700	9700	9700	0
655	20241217	100700	26894870	9700	9700	9700	9700	1
656	20241217	100600	26885170	9700	9700	9700	9700	0
657	20241217	100500	26885170	9700	9700	9700	9700	16
658	20241217	100400	26729970	9670	9680	9680	9670	2
659	20241217	100300	26710620	9660	9660	9660	9660	10
660	20241217	100200	26614020	9630	9630	9630	9630	0
661	20241217	100100	26614020	9630	9630	9630	9630	0
662	20241217	100000	26614020	9630	9630	9630	9630	0
663	20241217	095900	26614020	9630	9630	9630	9630	0
664	20241217	095800	26614020	9630	9630	9630	9630	0
665	20241217	095700	26614020	9630	9630	9630	9630	0
666	20241217	095600	26614020	9630	9640	9640	9630	55
667	20241217	095500	26083870	9630	9630	9630	9630	0
668	20241217	095400	26083870	9630	9630	9630	9630	0
669	20241217	095300	26083870	9630	9630	9630	9630	0
670	20241217	095200	26083870	9630	9630	9630	9630	0
671	20241217	095100	26083870	9630	9630	9630	9630	0
672	20241217	095000	26083870	9630	9630	9630	9630	0
673	20241217	094900	26083870	9630	9630	9630	9630	0
674	20241217	094800	26083870	9630	9630	9630	9630	0
675	20241217	094700	26083870	9630	9630	9630	9630	0
676	20241217	094600	26083870	9630	9630	9630	9630	0
677	20241217	094500	26083870	9630	9620	9630	9620	2
678	20241217	094400	26064620	9600	9600	9600	9600	1
679	20241217	094300	26055020	9580	9580	9580	9580	0
680	20241217	094200	26055020	9580	9580	9580	9580	1495
681	20241217	094100	11732920	9580	9580	9580	9580	5
682	20241217	094000	11685020	9590	9590	9590	9590	0
683	20241217	093900	11685020	9590	9590	9590	9590	0
684	20241217	093800	11685020	9590	9590	9590	9590	0
685	20241217	093700	11685020	9590	9590	9590	9590	0
686	20241217	093600	11685020	9590	9590	9590	9590	0
687	20241217	093500	11685020	9590	9590	9590	9590	0
688	20241217	093400	11685020	9590	9590	9590	9590	0
689	20241217	093300	11685020	9590	9610	9610	9510	116
690	20241217	093200	10578500	9720	9720	9720	9720	0
691	20241217	093100	10578500	9720	9720	9720	9720	0
692	20241217	093000	10578500	9720	9720	9720	9720	0
693	20241217	092900	10578500	9720	9720	9720	9720	0
694	20241217	092800	10578500	9720	9720	9720	9720	0
695	20241217	092700	10578500	9720	9720	9720	9720	0
696	20241217	092600	10578500	9720	9680	9720	9500	862
697	20241217	092500	2327880	9700	9700	9700	9700	0
698	20241217	092400	2327880	9700	9700	9700	9700	0
699	20241217	092300	2327880	9700	9700	9700	9700	0
700	20241217	092200	2327880	9700	9700	9700	9700	0
701	20241217	092100	2327880	9700	9700	9700	9700	0
702	20241217	092000	2327880	9700	9700	9700	9700	20
703	20241217	091900	2133880	9700	9700	9700	9700	10
704	20241217	091800	2036880	9730	9730	9730	9730	0
705	20241217	091700	2036880	9730	9730	9730	9730	0
706	20241217	091600	2036880	9730	9730	9730	9730	0
707	20241217	091500	2036880	9730	9710	9730	9710	10
708	20241217	091400	1939670	9700	9700	9700	9700	0
709	20241217	091300	1939670	9700	9700	9700	9700	0
710	20241217	091200	1939670	9700	9700	9700	9700	151
711	20241217	091100	474970	9700	9700	9700	9700	10
712	20241217	091000	377970	9710	9710	9710	9710	0
713	20241217	090900	377970	9710	9710	9710	9710	0
714	20241217	090800	377970	9710	9710	9710	9710	0
715	20241217	090700	377970	9710	9710	9710	9710	0
716	20241217	090600	377970	9710	9710	9710	9710	0
717	20241217	090500	377970	9710	9710	9710	9710	0
718	20241217	090400	377970	9710	9710	9710	9710	2
719	20241217	090300	358550	9710	9710	9710	9710	1
720	20241217	090200	348840	9690	9690	9690	9690	0
721	20241217	090100	348840	9690	9690	9690	9690	0
722	20241217	090000	348840	9690	9690	9690	9690	36