KissMeData/078000/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195300	54121920	9800	9800	9800	9800	123
3	20241216	195200	54121920	9800	9800	9800	9800	0
4	20241216	195100	54121920	9800	9800	9800	9800	0
5	20241216	195000	54121920	9800	9800	9800	9800	0
6	20241216	194900	54121920	9800	9800	9800	9800	0
7	20241216	194800	54121920	9800	9800	9800	9800	0
8	20241216	194700	54121920	9800	9800	9800	9800	0
9	20241216	194600	54121920	9800	9800	9800	9800	0
10	20241216	194500	54121920	9800	9800	9800	9800	0
11	20241216	194400	54121920	9800	9800	9800	9800	0
12	20241216	194300	54121920	9800	9800	9800	9800	0
13	20241216	194200	54121920	9800	9800	9800	9800	0
14	20241216	194100	54121920	9800	9800	9800	9800	0
15	20241216	194000	54121920	9800	9800	9800	9800	0
16	20241216	193900	54121920	9800	9800	9800	9800	0
17	20241216	193800	54121920	9800	9800	9800	9800	0
18	20241216	193700	54121920	9800	9800	9800	9800	0
19	20241216	193600	54121920	9800	9800	9800	9800	0
20	20241216	193500	54121920	9800	9800	9800	9800	0
21	20241216	193400	54121920	9800	9800	9800	9800	0
22	20241216	193300	54121920	9800	9800	9800	9800	0
23	20241216	193200	54121920	9800	9800	9800	9800	0
24	20241216	193100	54121920	9800	9800	9800	9800	0
25	20241216	193000	54121920	9800	9800	9800	9800	0
26	20241216	192900	54121920	9800	9800	9800	9800	0
27	20241216	192800	54121920	9800	9800	9800	9800	0
28	20241216	192700	54121920	9800	9800	9800	9800	0
29	20241216	192600	54121920	9800	9800	9800	9800	0
30	20241216	192500	54121920	9800	9800	9800	9800	0
31	20241216	192400	54121920	9800	9800	9800	9800	0
32	20241216	192300	54121920	9800	9800	9800	9800	123
33	20241216	192200	54121920	9800	9800	9800	9800	0
34	20241216	192100	54121920	9800	9800	9800	9800	0
35	20241216	192000	54121920	9800	9800	9800	9800	0
36	20241216	191900	54121920	9800	9800	9800	9800	0
37	20241216	191800	54121920	9800	9800	9800	9800	0
38	20241216	191700	54121920	9800	9800	9800	9800	0
39	20241216	191600	54121920	9800	9800	9800	9800	0
40	20241216	191500	54121920	9800	9800	9800	9800	0
41	20241216	191400	54121920	9800	9800	9800	9800	0
42	20241216	191300	54121920	9800	9800	9800	9800	0
43	20241216	191200	54121920	9800	9800	9800	9800	0
44	20241216	191100	54121920	9800	9800	9800	9800	0
45	20241216	191000	54121920	9800	9800	9800	9800	0
46	20241216	190900	54121920	9800	9800	9800	9800	0
47	20241216	190800	54121920	9800	9800	9800	9800	0
48	20241216	190700	54121920	9800	9800	9800	9800	0
49	20241216	190600	54121920	9800	9800	9800	9800	0
50	20241216	190500	54121920	9800	9800	9800	9800	0
51	20241216	190400	54121920	9800	9800	9800	9800	0
52	20241216	190300	54121920	9800	9800	9800	9800	0
53	20241216	190200	54121920	9800	9800	9800	9800	0
54	20241216	190100	54121920	9800	9800	9800	9800	0
55	20241216	190000	54121920	9800	9800	9800	9800	0
56	20241216	185900	54121920	9800	9800	9800	9800	0
57	20241216	185800	54121920	9800	9800	9800	9800	0
58	20241216	185700	54121920	9800	9800	9800	9800	0
59	20241216	185600	54121920	9800	9800	9800	9800	0
60	20241216	185500	54121920	9800	9800	9800	9800	0
61	20241216	185400	54121920	9800	9800	9800	9800	0
62	20241216	185300	54121920	9800	9800	9800	9800	123
63	20241216	185200	54121920	9800	9800	9800	9800	0
64	20241216	185100	54121920	9800	9800	9800	9800	0
65	20241216	185000	54121920	9800	9800	9800	9800	0
66	20241216	184900	54121920	9800	9800	9800	9800	0
67	20241216	184800	54121920	9800	9800	9800	9800	0
68	20241216	184700	54121920	9800	9800	9800	9800	0
69	20241216	184600	54121920	9800	9800	9800	9800	0
70	20241216	184500	54121920	9800	9800	9800	9800	0
71	20241216	184400	54121920	9800	9800	9800	9800	0
72	20241216	184300	54121920	9800	9800	9800	9800	0
73	20241216	184200	54121920	9800	9800	9800	9800	0
74	20241216	184100	54121920	9800	9800	9800	9800	0
75	20241216	184000	54121920	9800	9800	9800	9800	0
76	20241216	183900	54121920	9800	9800	9800	9800	0
77	20241216	183800	54121920	9800	9800	9800	9800	0
78	20241216	183700	54121920	9800	9800	9800	9800	0
79	20241216	183600	54121920	9800	9800	9800	9800	0
80	20241216	183500	54121920	9800	9800	9800	9800	0
81	20241216	183400	54121920	9800	9800	9800	9800	0
82	20241216	183300	54121920	9800	9800	9800	9800	0
83	20241216	183200	54121920	9800	9800	9800	9800	0
84	20241216	183100	54121920	9800	9800	9800	9800	0
85	20241216	183000	54121920	9800	9800	9800	9800	0
86	20241216	182900	54121920	9800	9800	9800	9800	0
87	20241216	182800	54121920	9800	9800	9800	9800	0
88	20241216	182700	54121920	9800	9800	9800	9800	0
89	20241216	182600	54121920	9800	9800	9800	9800	0
90	20241216	182500	54121920	9800	9800	9800	9800	0
91	20241216	182400	54121920	9800	9800	9800	9800	0
92	20241216	182300	54121920	9800	9800	9800	9800	123
93	20241216	182200	54121920	9800	9800	9800	9800	0
94	20241216	182100	54121920	9800	9800	9800	9800	0
95	20241216	182000	54121920	9800	9800	9800	9800	0
96	20241216	181900	54121920	9800	9800	9800	9800	0
97	20241216	181800	54121920	9800	9800	9800	9800	0
98	20241216	181700	54121920	9800	9800	9800	9800	0
99	20241216	181600	54121920	9800	9800	9800	9800	0
100	20241216	181500	54121920	9800	9800	9800	9800	0
101	20241216	181400	54121920	9800	9800	9800	9800	0
102	20241216	181300	54121920	9800	9800	9800	9800	0
103	20241216	181200	54121920	9800	9800	9800	9800	0
104	20241216	181100	54121920	9800	9800	9800	9800	0
105	20241216	181000	54121920	9800	9800	9800	9800	0
106	20241216	180900	54121920	9800	9800	9800	9800	0
107	20241216	180800	54121920	9800	9800	9800	9800	0
108	20241216	180700	54121920	9800	9800	9800	9800	0
109	20241216	180600	54121920	9800	9800	9800	9800	0
110	20241216	180500	54121920	9800	9800	9800	9800	0
111	20241216	180400	54121920	9800	9800	9800	9800	0
112	20241216	180300	54121920	9800	9800	9800	9800	0
113	20241216	180200	54121920	9800	9800	9800	9800	0
114	20241216	180100	54121920	9800	9800	9800	9800	0
115	20241216	180000	54121920	9800	9800	9800	9800	0
116	20241216	175900	54121920	9800	9800	9800	9800	0
117	20241216	175800	54121920	9800	9800	9800	9800	0
118	20241216	175700	54121920	9800	9800	9800	9800	0
119	20241216	175600	54121920	9800	9800	9800	9800	0
120	20241216	175500	54121920	9800	9800	9800	9800	0
121	20241216	175400	54121920	9800	9800	9800	9800	0
122	20241216	175300	54121920	9800	9800	9800	9800	123
123	20241216	175200	54121920	9800	9800	9800	9800	0
124	20241216	175100	54121920	9800	9800	9800	9800	0
125	20241216	175000	54121920	9800	9800	9800	9800	0
126	20241216	174900	54121920	9800	9800	9800	9800	0
127	20241216	174800	54121920	9800	9800	9800	9800	0
128	20241216	174700	54121920	9800	9800	9800	9800	0
129	20241216	174600	54121920	9800	9800	9800	9800	0
130	20241216	174500	54121920	9800	9800	9800	9800	0
131	20241216	174400	54121920	9800	9800	9800	9800	0
132	20241216	174300	54121920	9800	9800	9800	9800	0
133	20241216	174200	54121920	9800	9800	9800	9800	0
134	20241216	174100	54121920	9800	9800	9800	9800	0
135	20241216	174000	54121920	9800	9800	9800	9800	0
136	20241216	173900	54121920	9800	9800	9800	9800	0
137	20241216	173800	54121920	9800	9800	9800	9800	0
138	20241216	173700	54121920	9800	9800	9800	9800	0
139	20241216	173600	54121920	9800	9800	9800	9800	0
140	20241216	173500	54121920	9800	9800	9800	9800	0
141	20241216	173400	54121920	9800	9800	9800	9800	0
142	20241216	173300	54121920	9800	9800	9800	9800	0
143	20241216	173200	54121920	9800	9800	9800	9800	0
144	20241216	173100	54121920	9800	9800	9800	9800	0
145	20241216	173000	54121920	9800	9800	9800	9800	0
146	20241216	172900	54121920	9800	9800	9800	9800	0
147	20241216	172800	54121920	9800	9800	9800	9800	0
148	20241216	172700	54121920	9800	9800	9800	9800	0
149	20241216	172600	54121920	9800	9800	9800	9800	0
150	20241216	172500	54121920	9800	9800	9800	9800	0
151	20241216	172400	54121920	9800	9800	9800	9800	0
152	20241216	172300	54121920	9800	9800	9800	9800	123
153	20241216	172200	54121920	9800	9800	9800	9800	0
154	20241216	172100	54121920	9800	9800	9800	9800	0
155	20241216	172000	54121920	9800	9800	9800	9800	0
156	20241216	171900	54121920	9800	9800	9800	9800	0
157	20241216	171800	54121920	9800	9800	9800	9800	0
158	20241216	171700	54121920	9800	9800	9800	9800	0
159	20241216	171600	54121920	9800	9800	9800	9800	0
160	20241216	171500	54121920	9800	9800	9800	9800	0
161	20241216	171400	54121920	9800	9800	9800	9800	0
162	20241216	171300	54121920	9800	9800	9800	9800	0
163	20241216	171200	54121920	9800	9800	9800	9800	0
164	20241216	171100	54121920	9800	9800	9800	9800	0
165	20241216	171000	54121920	9800	9800	9800	9800	0
166	20241216	170900	54121920	9800	9800	9800	9800	0
167	20241216	170800	54121920	9800	9800	9800	9800	0
168	20241216	170700	54121920	9800	9800	9800	9800	0
169	20241216	170600	54121920	9800	9800	9800	9800	0
170	20241216	170500	54121920	9800	9800	9800	9800	0
171	20241216	170400	54121920	9800	9800	9800	9800	0
172	20241216	170300	54121920	9800	9800	9800	9800	0
173	20241216	170200	54121920	9800	9800	9800	9800	0
174	20241216	170100	54121920	9800	9800	9800	9800	0
175	20241216	170000	54121920	9800	9800	9800	9800	0
176	20241216	165900	54121920	9800	9800	9800	9800	0
177	20241216	165800	54121920	9800	9800	9800	9800	0
178	20241216	165700	54121920	9800	9800	9800	9800	0
179	20241216	165600	54121920	9800	9800	9800	9800	0
180	20241216	165500	54121920	9800	9800	9800	9800	0
181	20241216	165400	54121920	9800	9800	9800	9800	0
182	20241216	165300	54121920	9800	9800	9800	9800	123
183	20241216	165200	54121920	9800	9800	9800	9800	0
184	20241216	165100	54121920	9800	9800	9800	9800	0
185	20241216	165000	54121920	9800	9800	9800	9800	0
186	20241216	164900	54121920	9800	9800	9800	9800	0
187	20241216	164800	54121920	9800	9800	9800	9800	0
188	20241216	164700	54121920	9800	9800	9800	9800	0
189	20241216	164600	54121920	9800	9800	9800	9800	0
190	20241216	164500	54121920	9800	9800	9800	9800	0
191	20241216	164400	54121920	9800	9800	9800	9800	0
192	20241216	164300	54121920	9800	9800	9800	9800	0
193	20241216	164200	54121920	9800	9800	9800	9800	0
194	20241216	164100	54121920	9800	9800	9800	9800	0
195	20241216	164000	54121920	9800	9800	9800	9800	0
196	20241216	163900	54121920	9800	9800	9800	9800	0
197	20241216	163800	54121920	9800	9800	9800	9800	0
198	20241216	163700	54121920	9800	9800	9800	9800	0
199	20241216	163600	54121920	9800	9800	9800	9800	0
200	20241216	163500	54121920	9800	9800	9800	9800	0
201	20241216	163400	54121920	9800	9800	9800	9800	0
202	20241216	163300	54121920	9800	9800	9800	9800	0
203	20241216	163200	54121920	9800	9800	9800	9800	0
204	20241216	163100	54121920	9800	9800	9800	9800	0
205	20241216	163000	54121920	9800	9800	9800	9800	0
206	20241216	162900	54121920	9800	9800	9800	9800	0
207	20241216	162800	54121920	9800	9800	9800	9800	0
208	20241216	162700	54121920	9800	9800	9800	9800	0
209	20241216	162600	54121920	9800	9800	9800	9800	0
210	20241216	162500	54121920	9800	9800	9800	9800	0
211	20241216	162400	54121920	9800	9800	9800	9800	0
212	20241216	162300	54121920	9800	9800	9800	9800	123
213	20241216	162200	54121920	9800	9800	9800	9800	0
214	20241216	162100	54121920	9800	9800	9800	9800	0
215	20241216	162000	54121920	9800	9800	9800	9800	0
216	20241216	161900	54121920	9800	9800	9800	9800	0
217	20241216	161800	54121920	9800	9800	9800	9800	0
218	20241216	161700	54121920	9800	9800	9800	9800	0
219	20241216	161600	54121920	9800	9800	9800	9800	0
220	20241216	161500	54121920	9800	9800	9800	9800	0
221	20241216	161400	54121920	9800	9800	9800	9800	0
222	20241216	161300	54121920	9800	9800	9800	9800	0
223	20241216	161200	54121920	9800	9800	9800	9800	0
224	20241216	161100	54121920	9800	9800	9800	9800	0
225	20241216	161000	54121920	9800	9800	9800	9800	0
226	20241216	160900	54121920	9800	9800	9800	9800	0
227	20241216	160800	54121920	9800	9800	9800	9800	0
228	20241216	160700	54121920	9800	9800	9800	9800	0
229	20241216	160600	54121920	9800	9800	9800	9800	0
230	20241216	160500	54121920	9800	9800	9800	9800	0
231	20241216	160400	54121920	9800	9800	9800	9800	0
232	20241216	160300	54121920	9800	9800	9800	9800	0
233	20241216	160200	54121920	9800	9800	9800	9800	0
234	20241216	160100	54121920	9800	9800	9800	9800	0
235	20241216	160000	54121920	9800	9800	9800	9800	0
236	20241216	155900	54121920	9800	9800	9800	9800	0
237	20241216	155800	54121920	9800	9800	9800	9800	0
238	20241216	155700	54121920	9800	9800	9800	9800	0
239	20241216	155600	54121920	9800	9800	9800	9800	0
240	20241216	155500	54121920	9800	9800	9800	9800	0
241	20241216	155400	54121920	9800	9800	9800	9800	0
242	20241216	155300	54121920	9800	9800	9800	9800	123
243	20241216	155200	54121920	9800	9800	9800	9800	0
244	20241216	155100	54121920	9800	9800	9800	9800	0
245	20241216	155000	54121920	9800	9800	9800	9800	0
246	20241216	154900	54121920	9800	9800	9800	9800	0
247	20241216	154800	54121920	9800	9800	9800	9800	0
248	20241216	154700	54121920	9800	9800	9800	9800	0
249	20241216	154600	54121920	9800	9800	9800	9800	0
250	20241216	154500	54121920	9800	9800	9800	9800	0
251	20241216	154400	54121920	9800	9800	9800	9800	0
252	20241216	154300	54121920	9800	9800	9800	9800	0
253	20241216	154200	54121920	9800	9800	9800	9800	0
254	20241216	154100	54121920	9800	9800	9800	9800	0
255	20241216	154000	54121920	9800	9800	9800	9800	0
256	20241216	153900	54121920	9800	9800	9800	9800	0
257	20241216	153800	54121920	9800	9800	9800	9800	0
258	20241216	153700	54121920	9800	9800	9800	9800	0
259	20241216	153600	54121920	9800	9800	9800	9800	0
260	20241216	153500	54121920	9800	9800	9800	9800	0
261	20241216	153400	54121920	9800	9800	9800	9800	0
262	20241216	153300	54121920	9800	9800	9800	9800	0
263	20241216	153200	54121920	9800	9800	9800	9800	0
264	20241216	153100	54121920	9800	9800	9800	9800	0
265	20241216	153000	54121920	9800	9800	9800	9800	123
266	20241216	152900	52916520	9850	9850	9850	9850	0
267	20241216	152800	52916520	9850	9850	9850	9850	0
268	20241216	152700	52916520	9850	9850	9850	9850	0
269	20241216	152600	52916520	9850	9850	9850	9850	0
270	20241216	152500	52916520	9850	9850	9850	9850	0
271	20241216	152400	52916520	9850	9850	9850	9850	0
272	20241216	152300	52916520	9850	9850	9850	9850	0
273	20241216	152200	52916520	9850	9850	9850	9850	0
274	20241216	152100	52916520	9850	9850	9850	9850	0
275	20241216	152000	52916520	9850	9850	9850	9850	0
276	20241216	151900	52916520	9850	9850	9850	9850	0
277	20241216	151800	52916520	9850	9850	9850	9850	0
278	20241216	151700	52916520	9850	9850	9850	9850	0
279	20241216	151600	52916520	9850	9850	9850	9850	0
280	20241216	151500	52916520	9850	9850	9850	9850	0
281	20241216	151400	52916520	9850	9850	9850	9850	0
282	20241216	151300	52916520	9850	9850	9850	9850	0
283	20241216	151200	52916520	9850	9850	9850	9850	2
284	20241216	151100	52896820	9860	9860	9860	9860	0
285	20241216	151000	52896820	9860	9860	9860	9860	0
286	20241216	150900	52896820	9860	9860	9860	9860	17
287	20241216	150800	52729200	9860	9860	9860	9860	0
288	20241216	150700	52729200	9860	9860	9860	9860	0
289	20241216	150600	52729200	9860	9860	9860	9860	0
290	20241216	150500	52729200	9860	9860	9860	9860	0
291	20241216	150400	52729200	9860	9860	9860	9860	0
292	20241216	150300	52729200	9860	9860	9860	9860	0
293	20241216	150200	52729200	9860	9860	9860	9860	0
294	20241216	150100	52729200	9860	9860	9860	9860	0
295	20241216	150000	52729200	9860	9860	9860	9860	0
296	20241216	145900	52729200	9860	9860	9860	9860	0
297	20241216	145800	52729200	9860	9860	9860	9860	0
298	20241216	145700	52729200	9860	9860	9860	9860	4
299	20241216	145600	52689760	9870	9870	9870	9870	0
300	20241216	145500	52689760	9870	9870	9870	9870	0
301	20241216	145400	52689760	9870	9870	9870	9870	0
302	20241216	145300	52689760	9870	9870	9870	9870	0
303	20241216	145200	52689760	9870	9870	9870	9870	0
304	20241216	145100	52689760	9870	9870	9870	9870	0
305	20241216	145000	52689760	9870	9870	9870	9870	0
306	20241216	144900	52689760	9870	9870	9870	9870	0
307	20241216	144800	52689760	9870	9870	9870	9870	0
308	20241216	144700	52689760	9870	9870	9870	9870	0
309	20241216	144600	52689760	9870	9870	9870	9870	0
310	20241216	144500	52689760	9870	9870	9870	9870	0
311	20241216	144400	52689760	9870	9870	9870	9870	0
312	20241216	144300	52689760	9870	9870	9870	9870	0
313	20241216	144200	52689760	9870	9870	9870	9870	0
314	20241216	144100	52689760	9870	9870	9870	9870	0
315	20241216	144000	52689760	9870	9870	9870	9870	12
316	20241216	143900	52571320	9880	9880	9880	9880	0
317	20241216	143800	52571320	9880	9880	9880	9880	0
318	20241216	143700	52571320	9880	9880	9880	9880	0
319	20241216	143600	52571320	9880	9880	9880	9880	0
320	20241216	143500	52571320	9880	9880	9880	9880	0
321	20241216	143400	52571320	9880	9880	9880	9880	0
322	20241216	143300	52571320	9880	9880	9880	9880	0
323	20241216	143200	52571320	9880	9880	9880	9880	0
324	20241216	143100	52571320	9880	9880	9880	9880	0
325	20241216	143000	52571320	9880	9880	9880	9880	0
326	20241216	142900	52571320	9880	9880	9880	9880	0
327	20241216	142800	52571320	9880	9880	9880	9880	0
328	20241216	142700	52571320	9880	9880	9880	9880	0
329	20241216	142600	52571320	9880	9880	9880	9880	0
330	20241216	142500	52571320	9880	9880	9880	9880	0
331	20241216	142400	52571320	9880	9880	9880	9880	0
332	20241216	142300	52571320	9880	9880	9880	9880	0
333	20241216	142200	52571320	9880	9880	9880	9880	0
334	20241216	142100	52571320	9880	9880	9880	9880	0
335	20241216	142000	52571320	9880	9880	9880	9880	0
336	20241216	141900	52571320	9880	9880	9880	9880	0
337	20241216	141800	52571320	9880	9880	9880	9880	0
338	20241216	141700	52571320	9880	9880	9880	9880	0
339	20241216	141600	52571320	9880	9880	9880	9880	0
340	20241216	141500	52571320	9880	9880	9880	9880	0
341	20241216	141400	52571320	9880	9880	9880	9880	0
342	20241216	141300	52571320	9880	9880	9880	9880	0
343	20241216	141200	52571320	9880	9880	9880	9880	0
344	20241216	141100	52571320	9880	9880	9880	9880	0
345	20241216	141000	52571320	9880	9880	9880	9880	0
346	20241216	140900	52571320	9880	9880	9880	9880	0
347	20241216	140800	52571320	9880	9880	9880	9880	0
348	20241216	140700	52571320	9880	9880	9880	9880	0
349	20241216	140600	52571320	9880	9880	9880	9880	14
350	20241216	140500	52433000	9880	9880	9880	9880	0
351	20241216	140400	52433000	9880	9880	9880	9880	0
352	20241216	140300	52433000	9880	9880	9880	9880	0
353	20241216	140200	52433000	9880	9880	9880	9880	0
354	20241216	140100	52433000	9880	9880	9880	9880	0
355	20241216	140000	52433000	9880	9880	9880	9880	0
356	20241216	135900	52433000	9880	9880	9880	9880	0
357	20241216	135800	52433000	9880	9880	9880	9880	0
358	20241216	135700	52433000	9880	9880	9880	9880	103
359	20241216	135600	51415360	9880	9880	9880	9880	356
360	20241216	135500	47898080	9870	9870	9870	9870	0
361	20241216	135400	47898080	9870	9870	9870	9870	0
362	20241216	135300	47898080	9870	9870	9870	9870	0
363	20241216	135200	47898080	9870	9870	9870	9870	0
364	20241216	135100	47898080	9870	9870	9870	9870	0
365	20241216	135000	47898080	9870	9870	9870	9870	0
366	20241216	134900	47898080	9870	9870	9870	9870	0
367	20241216	134800	47898080	9870	9870	9870	9870	0
368	20241216	134700	47898080	9870	9870	9870	9870	0
369	20241216	134600	47898080	9870	9870	9870	9870	0
370	20241216	134500	47898080	9870	9870	9870	9870	0
371	20241216	134400	47898080	9870	9870	9870	9870	28
372	20241216	134300	47621720	9870	9870	9870	9870	0
373	20241216	134200	47621720	9870	9870	9870	9870	0
374	20241216	134100	47621720	9870	9870	9870	9870	30
375	20241216	134000	47325620	9860	9860	9860	9860	0
376	20241216	133900	47325620	9860	9860	9860	9860	0
377	20241216	133800	47325620	9860	9860	9860	9860	0
378	20241216	133700	47325620	9860	9860	9860	9860	0
379	20241216	133600	47325620	9860	9860	9860	9860	0
380	20241216	133500	47325620	9860	9860	9860	9860	0
381	20241216	133400	47325620	9860	9860	9860	9860	0
382	20241216	133300	47325620	9860	9860	9860	9860	0
383	20241216	133200	47325620	9860	9860	9860	9860	0
384	20241216	133100	47325620	9860	9860	9860	9860	0
385	20241216	133000	47325620	9860	9860	9860	9860	0
386	20241216	132900	47325620	9860	9860	9860	9860	0
387	20241216	132800	47325620	9860	9860	9860	9860	0
388	20241216	132700	47325620	9860	9860	9860	9860	0
389	20241216	132600	47325620	9860	9860	9860	9860	0
390	20241216	132500	47325620	9860	9860	9860	9860	0
391	20241216	132400	47325620	9860	9860	9860	9860	0
392	20241216	132300	47325620	9860	9860	9860	9860	0
393	20241216	132200	47325620	9860	9860	9860	9860	0
394	20241216	132100	47325620	9860	9860	9860	9860	0
395	20241216	132000	47325620	9860	9860	9860	9860	0
396	20241216	131900	47325620	9860	9860	9860	9860	0
397	20241216	131800	47325620	9860	9860	9860	9860	0
398	20241216	131700	47325620	9860	9860	9860	9860	0
399	20241216	131600	47325620	9860	9860	9860	9860	0
400	20241216	131500	47325620	9860	9860	9860	9860	0
401	20241216	131400	47325620	9860	9860	9860	9860	1
402	20241216	131300	47315760	9880	9880	9880	9880	0
403	20241216	131200	47315760	9880	9880	9880	9880	0
404	20241216	131100	47315760	9880	9880	9880	9880	0
405	20241216	131000	47315760	9880	9880	9880	9880	0
406	20241216	130900	47315760	9880	9880	9880	9880	0
407	20241216	130800	47315760	9880	9880	9880	9880	0
408	20241216	130700	47315760	9880	9880	9880	9880	0
409	20241216	130600	47315760	9880	9880	9880	9880	0
410	20241216	130500	47315760	9880	9880	9880	9880	0
411	20241216	130400	47315760	9880	9880	9880	9880	0
412	20241216	130300	47315760	9880	9880	9880	9880	0
413	20241216	130200	47315760	9880	9880	9880	9880	0
414	20241216	130100	47315760	9880	9880	9880	9880	0
415	20241216	130000	47315760	9880	9880	9880	9880	0
416	20241216	125900	47315760	9880	9880	9880	9880	0
417	20241216	125800	47315760	9880	9880	9880	9880	0
418	20241216	125700	47315760	9880	9880	9880	9880	0
419	20241216	125600	47315760	9880	9880	9880	9880	0
420	20241216	125500	47315760	9880	9880	9880	9880	0
421	20241216	125400	47315760	9880	9880	9880	9880	0
422	20241216	125300	47315760	9880	9880	9880	9880	0
423	20241216	125200	47315760	9880	9880	9880	9880	0
424	20241216	125100	47315760	9880	9880	9880	9880	0
425	20241216	125000	47315760	9880	9880	9880	9880	0
426	20241216	124900	47315760	9880	9880	9880	9880	10
427	20241216	124800	47216960	9880	9880	9880	9880	0
428	20241216	124700	47216960	9880	9880	9880	9880	0
429	20241216	124600	47216960	9880	9880	9880	9880	0
430	20241216	124500	47216960	9880	9860	9880	9860	20
431	20241216	124400	47019390	9820	9820	9820	9820	0
432	20241216	124300	47019390	9820	9820	9820	9820	0
433	20241216	124200	47019390	9820	9820	9820	9820	0
434	20241216	124100	47019390	9820	9820	9820	9820	0
435	20241216	124000	47019390	9820	9820	9820	9820	0
436	20241216	123900	47019390	9820	9820	9820	9820	0
437	20241216	123800	47019390	9820	9820	9820	9820	0
438	20241216	123700	47019390	9820	9820	9820	9820	0
439	20241216	123600	47019390	9820	9820	9820	9820	0
440	20241216	123500	47019390	9820	9820	9820	9820	0
441	20241216	123400	47019390	9820	9820	9820	9820	0
442	20241216	123300	47019390	9820	9820	9820	9820	0
443	20241216	123200	47019390	9820	9820	9820	9820	0
444	20241216	123100	47019390	9820	9820	9820	9820	0
445	20241216	123000	47019390	9820	9820	9820	9820	0
446	20241216	122900	47019390	9820	9820	9820	9820	0
447	20241216	122800	47019390	9820	9820	9820	9820	0
448	20241216	122700	47019390	9820	9820	9820	9820	0
449	20241216	122600	47019390	9820	9820	9820	9820	0
450	20241216	122500	47019390	9820	9820	9820	9820	0
451	20241216	122400	47019390	9820	9820	9820	9820	0
452	20241216	122300	47019390	9820	9820	9820	9820	0
453	20241216	122200	47019390	9820	9820	9820	9820	0
454	20241216	122100	47019390	9820	9820	9820	9820	0
455	20241216	122000	47019390	9820	9810	9850	9810	3
456	20241216	121900	46989910	9800	9800	9800	9800	0
457	20241216	121800	46989910	9800	9800	9800	9800	0
458	20241216	121700	46989910	9800	9800	9800	9800	0
459	20241216	121600	46989910	9800	9840	9840	9800	395
460	20241216	121500	43105080	9840	9840	9840	9840	0
461	20241216	121400	43105080	9840	9840	9840	9840	0
462	20241216	121300	43105080	9840	9840	9840	9840	0
463	20241216	121200	43105080	9840	9840	9840	9840	0
464	20241216	121100	43105080	9840	9840	9840	9840	0
465	20241216	121000	43105080	9840	9840	9840	9840	0
466	20241216	120900	43105080	9840	9840	9840	9840	0
467	20241216	120800	43105080	9840	9840	9840	9840	0
468	20241216	120700	43105080	9840	9840	9840	9840	0
469	20241216	120600	43105080	9840	9840	9840	9840	0
470	20241216	120500	43105080	9840	9840	9840	9840	0
471	20241216	120400	43105080	9840	9840	9840	9840	273
472	20241216	120300	40418760	9840	9840	9840	9840	0
473	20241216	120200	40418760	9840	9840	9840	9840	0
474	20241216	120100	40418760	9840	9840	9840	9840	0
475	20241216	120000	40418760	9840	9840	9840	9840	0
476	20241216	115900	40418760	9840	9840	9840	9840	0
477	20241216	115800	40418760	9840	9840	9840	9840	0
478	20241216	115700	40418760	9840	9840	9840	9840	0
479	20241216	115600	40418760	9840	9840	9840	9840	0
480	20241216	115500	40418760	9840	9840	9840	9840	0
481	20241216	115400	40418760	9840	9840	9840	9840	1
482	20241216	115300	40408920	9840	9840	9840	9840	0
483	20241216	115200	40408920	9840	9840	9840	9840	0
484	20241216	115100	40408920	9840	9840	9840	9840	0
485	20241216	115000	40408920	9840	9840	9840	9840	0
486	20241216	114900	40408920	9840	9840	9840	9840	0
487	20241216	114800	40408920	9840	9840	9840	9840	0
488	20241216	114700	40408920	9840	9840	9840	9840	0
489	20241216	114600	40408920	9840	9840	9840	9840	0
490	20241216	114500	40408920	9840	9840	9840	9840	0
491	20241216	114400	40408920	9840	9840	9840	9840	0
492	20241216	114300	40408920	9840	9840	9840	9840	0
493	20241216	114200	40408920	9840	9840	9840	9840	0
494	20241216	114100	40408920	9840	9840	9840	9840	0
495	20241216	114000	40408920	9840	9840	9840	9840	0
496	20241216	113900	40408920	9840	9840	9840	9840	0
497	20241216	113800	40408920	9840	9840	9840	9840	0
498	20241216	113700	40408920	9840	9840	9840	9840	0
499	20241216	113600	40408920	9840	9840	9840	9840	0
500	20241216	113500	40408920	9840	9840	9840	9840	0
501	20241216	113400	40408920	9840	9840	9840	9840	0
502	20241216	113300	40408920	9840	9840	9840	9840	0
503	20241216	113200	40408920	9840	9840	9840	9840	5
504	20241216	113100	40359720	9840	9840	9840	9840	0
505	20241216	113000	40359720	9840	9840	9840	9840	0
506	20241216	112900	40359720	9840	9840	9840	9840	0
507	20241216	112800	40359720	9840	9840	9840	9840	0
508	20241216	112700	40359720	9840	9840	9840	9840	0
509	20241216	112600	40359720	9840	9840	9840	9840	0
510	20241216	112500	40359720	9840	9840	9840	9840	0
511	20241216	112400	40359720	9840	9840	9840	9840	0
512	20241216	112300	40359720	9840	9840	9840	9840	0
513	20241216	112200	40359720	9840	9840	9840	9840	0
514	20241216	112100	40359720	9840	9840	9840	9840	0
515	20241216	112000	40359720	9840	9840	9840	9840	0
516	20241216	111900	40359720	9840	9840	9840	9840	0
517	20241216	111800	40359720	9840	9840	9840	9840	0
518	20241216	111700	40359720	9840	9840	9840	9840	27
519	20241216	111600	40094040	9840	9840	9840	9840	0
520	20241216	111500	40094040	9840	9840	9840	9840	0
521	20241216	111400	40094040	9840	9840	9840	9840	1
522	20241216	111300	40084200	9840	9840	9840	9840	0
523	20241216	111200	40084200	9840	9840	9840	9840	0
524	20241216	111100	40084200	9840	9840	9840	9840	0
525	20241216	111000	40084200	9840	9840	9840	9840	0
526	20241216	110900	40084200	9840	9840	9840	9840	0
527	20241216	110800	40084200	9840	9840	9840	9840	0
528	20241216	110700	40084200	9840	9840	9840	9840	0
529	20241216	110600	40084200	9840	9840	9840	9840	0
530	20241216	110500	40084200	9840	9840	9840	9840	0
531	20241216	110400	40084200	9840	9840	9840	9840	0
532	20241216	110300	40084200	9840	9840	9840	9840	0
533	20241216	110200	40084200	9840	9840	9840	9840	0
534	20241216	110100	40084200	9840	9840	9840	9840	0
535	20241216	110000	40084200	9840	9840	9840	9840	0
536	20241216	105900	40084200	9840	9840	9840	9840	0
537	20241216	105800	40084200	9840	9840	9840	9840	0
538	20241216	105700	40084200	9840	9880	9890	9840	644
539	20241216	105600	33734190	9920	9920	9920	9920	0
540	20241216	105500	33734190	9920	9920	9920	9920	0
541	20241216	105400	33734190	9920	9920	9920	9920	0
542	20241216	105300	33734190	9920	9920	9920	9920	0
543	20241216	105200	33734190	9920	9920	9920	9920	0
544	20241216	105100	33734190	9920	9920	9920	9920	0
545	20241216	105000	33734190	9920	9920	9920	9920	0
546	20241216	104900	33734190	9920	9920	9920	9920	0
547	20241216	104800	33734190	9920	9920	9920	9920	0
548	20241216	104700	33734190	9920	9880	9920	9880	55
549	20241216	104600	33190590	9880	9880	9880	9880	0
550	20241216	104500	33190590	9880	9880	9880	9880	0
551	20241216	104400	33190590	9880	9880	9880	9880	0
552	20241216	104300	33190590	9880	9880	9880	9880	0
553	20241216	104200	33190590	9880	9880	9880	9880	0
554	20241216	104100	33190590	9880	9880	9880	9880	0
555	20241216	104000	33190590	9880	9880	9880	9880	0
556	20241216	103900	33190590	9880	9880	9880	9880	0
557	20241216	103800	33190590	9880	9880	9880	9880	0
558	20241216	103700	33190590	9880	9880	9880	9880	0
559	20241216	103600	33190590	9880	9880	9880	9880	0
560	20241216	103500	33190590	9880	9880	9880	9880	0
561	20241216	103400	33190590	9880	9880	9880	9880	0
562	20241216	103300	33190590	9880	9880	9880	9880	0
563	20241216	103200	33190590	9880	9880	9880	9880	328
564	20241216	103100	29949950	9890	9890	9890	9890	0
565	20241216	103000	29949950	9890	9890	9890	9890	0
566	20241216	102900	29949950	9890	9890	9890	9890	0
567	20241216	102800	29949950	9890	9890	9890	9890	0
568	20241216	102700	29949950	9890	9890	9890	9890	0
569	20241216	102600	29949950	9890	9890	9890	9890	0
570	20241216	102500	29949950	9890	9890	9890	9890	0
571	20241216	102400	29949950	9890	9890	9890	9890	0
572	20241216	102300	29949950	9890	9890	9890	9890	0
573	20241216	102200	29949950	9890	9890	9890	9890	0
574	20241216	102100	29949950	9890	9890	9890	9890	300
575	20241216	102000	26982950	9890	9890	9890	9890	0
576	20241216	101900	26982950	9890	9890	9890	9890	0
577	20241216	101800	26982950	9890	9900	9900	9890	141
578	20241216	101700	25588410	9900	9900	9900	9900	0
579	20241216	101600	25588410	9900	9900	9900	9900	0
580	20241216	101500	25588410	9900	9900	9900	9900	0
581	20241216	101400	25588410	9900	9900	9900	9900	0
582	20241216	101300	25588410	9900	9900	9900	9900	0
583	20241216	101200	25588410	9900	9900	9900	9900	0
584	20241216	101100	25588410	9900	9900	9900	9900	0
585	20241216	101000	25588410	9900	9900	9900	9900	0
586	20241216	100900	25588410	9900	9900	9900	9900	0
587	20241216	100800	25588410	9900	9900	9900	9900	0
588	20241216	100700	25588410	9900	9900	9900	9900	0
589	20241216	100600	25588410	9900	9900	9900	9900	0
590	20241216	100500	25588410	9900	9900	9900	9900	500
591	20241216	100400	20638410	9860	9860	9860	9860	0
592	20241216	100300	20638410	9860	9860	9860	9860	406
593	20241216	100200	16635250	9880	9880	9880	9880	500
594	20241216	100100	11695250	9840	9840	9840	9840	0
595	20241216	100000	11695250	9840	9840	9840	9840	0
596	20241216	095900	11695250	9840	9840	9840	9840	0
597	20241216	095800	11695250	9840	9840	9840	9840	0
598	20241216	095700	11695250	9840	9840	9840	9840	0
599	20241216	095600	11695250	9840	9840	9840	9840	0
600	20241216	095500	11695250	9840	9840	9840	9840	0
601	20241216	095400	11695250	9840	9840	9840	9840	0
602	20241216	095300	11695250	9840	9840	9840	9840	0
603	20241216	095200	11695250	9840	9840	9840	9840	0
604	20241216	095100	11695250	9840	9840	9840	9840	0
605	20241216	095000	11695250	9840	9840	9840	9840	34
606	20241216	094900	11360690	9840	9840	9840	9840	0
607	20241216	094800	11360690	9840	9840	9840	9840	0
608	20241216	094700	11360690	9840	9840	9840	9840	0
609	20241216	094600	11360690	9840	9840	9840	9840	0
610	20241216	094500	11360690	9840	9840	9840	9840	0
611	20241216	094400	11360690	9840	9840	9840	9840	245
612	20241216	094300	8949890	9840	9840	9840	9840	0
613	20241216	094200	8949890	9840	9880	9880	9840	6
614	20241216	094100	8890650	9840	9840	9840	9840	0
615	20241216	094000	8890650	9840	9840	9840	9840	0
616	20241216	093900	8890650	9840	9840	9840	9840	0
617	20241216	093800	8890650	9840	9840	9840	9840	0
618	20241216	093700	8890650	9840	9840	9840	9840	0
619	20241216	093600	8890650	9840	9840	9840	9840	0
620	20241216	093500	8890650	9840	9840	9840	9840	400
621	20241216	093400	4954650	9840	9850	9850	9840	310
622	20241216	093300	1904230	9880	9880	9880	9880	0
623	20241216	093200	1904230	9880	9880	9880	9880	0
624	20241216	093100	1904230	9880	9880	9880	9880	0
625	20241216	093000	1904230	9880	9880	9880	9880	0
626	20241216	092900	1904230	9880	9880	9880	9880	0
627	20241216	092800	1904230	9880	9880	9880	9880	0
628	20241216	092700	1904230	9880	9880	9880	9880	0
629	20241216	092600	1904230	9880	9880	9880	9880	0
630	20241216	092500	1904230	9880	9880	9880	9880	0
631	20241216	092400	1904230	9880	9880	9880	9880	0
632	20241216	092300	1904230	9880	9880	9880	9880	0
633	20241216	092200	1904230	9880	9880	9880	9880	1
634	20241216	092100	1894350	9880	9880	9880	9880	1
635	20241216	092000	1884470	9880	9880	9880	9880	0
636	20241216	091900	1884470	9880	9880	9880	9880	0
637	20241216	091800	1884470	9880	9880	9880	9880	0
638	20241216	091700	1884470	9880	9880	9880	9880	0
639	20241216	091600	1884470	9880	9880	9880	9880	0
640	20241216	091500	1884470	9880	9880	9880	9880	0
641	20241216	091400	1884470	9880	9880	9880	9880	0
642	20241216	091300	1884470	9880	9880	9880	9880	0
643	20241216	091200	1884470	9880	9880	9880	9880	0
644	20241216	091100	1884470	9880	9840	9880	9840	5
645	20241216	091000	1835230	9880	9880	9880	9880	0
646	20241216	090900	1835230	9880	9880	9880	9880	1
647	20241216	090800	1825350	9750	9750	9750	9750	0
648	20241216	090700	1825350	9750	9750	9750	9750	0
649	20241216	090600	1825350	9750	9750	9750	9750	0
650	20241216	090500	1825350	9750	9830	9830	9750	155
651	20241216	090400	306280	9880	9880	9880	9880	0
652	20241216	090300	306280	9880	9880	9880	9880	0
653	20241216	090200	306280	9880	9880	9880	9880	0
654	20241216	090100	306280	9880	9880	9880	9880	0
655	20241216	090000	306280	9880	9880	9880	9880	31