KissMeData/043370/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192800	171762480	9870	9870	9870	9870	167
3	20241219	192700	171762480	9870	9870	9870	9870	0
4	20241219	192600	171762480	9870	9870	9870	9870	0
5	20241219	192500	171762480	9870	9870	9870	9870	0
6	20241219	192400	171762480	9870	9870	9870	9870	0
7	20241219	192300	171762480	9870	9870	9870	9870	0
8	20241219	192200	171762480	9870	9870	9870	9870	0
9	20241219	192100	171762480	9870	9870	9870	9870	0
10	20241219	192000	171762480	9870	9870	9870	9870	0
11	20241219	191900	171762480	9870	9870	9870	9870	0
12	20241219	191800	171762480	9870	9870	9870	9870	0
13	20241219	191700	171762480	9870	9870	9870	9870	0
14	20241219	191600	171762480	9870	9870	9870	9870	0
15	20241219	191500	171762480	9870	9870	9870	9870	0
16	20241219	191400	171762480	9870	9870	9870	9870	0
17	20241219	191300	171762480	9870	9870	9870	9870	0
18	20241219	191200	171762480	9870	9870	9870	9870	0
19	20241219	191100	171762480	9870	9870	9870	9870	0
20	20241219	191000	171762480	9870	9870	9870	9870	0
21	20241219	190900	171762480	9870	9870	9870	9870	0
22	20241219	190800	171762480	9870	9870	9870	9870	0
23	20241219	190700	171762480	9870	9870	9870	9870	0
24	20241219	190600	171762480	9870	9870	9870	9870	0
25	20241219	190500	171762480	9870	9870	9870	9870	0
26	20241219	190400	171762480	9870	9870	9870	9870	0
27	20241219	190300	171762480	9870	9870	9870	9870	0
28	20241219	190200	171762480	9870	9870	9870	9870	0
29	20241219	190100	171762480	9870	9870	9870	9870	0
30	20241219	190000	171762480	9870	9870	9870	9870	0
31	20241219	185900	171762480	9870	9870	9870	9870	0
32	20241219	185800	171762480	9870	9870	9870	9870	167
33	20241219	185700	171762480	9870	9870	9870	9870	0
34	20241219	185600	171762480	9870	9870	9870	9870	0
35	20241219	185500	171762480	9870	9870	9870	9870	0
36	20241219	185400	171762480	9870	9870	9870	9870	0
37	20241219	185300	171762480	9870	9870	9870	9870	0
38	20241219	185200	171762480	9870	9870	9870	9870	0
39	20241219	185100	171762480	9870	9870	9870	9870	0
40	20241219	185000	171762480	9870	9870	9870	9870	0
41	20241219	184900	171762480	9870	9870	9870	9870	0
42	20241219	184800	171762480	9870	9870	9870	9870	0
43	20241219	184700	171762480	9870	9870	9870	9870	0
44	20241219	184600	171762480	9870	9870	9870	9870	0
45	20241219	184500	171762480	9870	9870	9870	9870	0
46	20241219	184400	171762480	9870	9870	9870	9870	0
47	20241219	184300	171762480	9870	9870	9870	9870	0
48	20241219	184200	171762480	9870	9870	9870	9870	0
49	20241219	184100	171762480	9870	9870	9870	9870	0
50	20241219	184000	171762480	9870	9870	9870	9870	0
51	20241219	183900	171762480	9870	9870	9870	9870	0
52	20241219	183800	171762480	9870	9870	9870	9870	0
53	20241219	183700	171762480	9870	9870	9870	9870	0
54	20241219	183600	171762480	9870	9870	9870	9870	0
55	20241219	183500	171762480	9870	9870	9870	9870	0
56	20241219	183400	171762480	9870	9870	9870	9870	0
57	20241219	183300	171762480	9870	9870	9870	9870	0
58	20241219	183200	171762480	9870	9870	9870	9870	0
59	20241219	183100	171762480	9870	9870	9870	9870	0
60	20241219	183000	171762480	9870	9870	9870	9870	0
61	20241219	182900	171762480	9870	9870	9870	9870	0
62	20241219	182800	171762480	9870	9870	9870	9870	167
63	20241219	182700	171762480	9870	9870	9870	9870	0
64	20241219	182600	171762480	9870	9870	9870	9870	0
65	20241219	182500	171762480	9870	9870	9870	9870	0
66	20241219	182400	171762480	9870	9870	9870	9870	0
67	20241219	182300	171762480	9870	9870	9870	9870	0
68	20241219	182200	171762480	9870	9870	9870	9870	0
69	20241219	182100	171762480	9870	9870	9870	9870	0
70	20241219	182000	171762480	9870	9870	9870	9870	0
71	20241219	181900	171762480	9870	9870	9870	9870	0
72	20241219	181800	171762480	9870	9870	9870	9870	0
73	20241219	181700	171762480	9870	9870	9870	9870	0
74	20241219	181600	171762480	9870	9870	9870	9870	0
75	20241219	181500	171762480	9870	9870	9870	9870	0
76	20241219	181400	171762480	9870	9870	9870	9870	0
77	20241219	181300	171762480	9870	9870	9870	9870	0
78	20241219	181200	171762480	9870	9870	9870	9870	0
79	20241219	181100	171762480	9870	9870	9870	9870	0
80	20241219	181000	171762480	9870	9870	9870	9870	0
81	20241219	180900	171762480	9870	9870	9870	9870	0
82	20241219	180800	171762480	9870	9870	9870	9870	0
83	20241219	180700	171762480	9870	9870	9870	9870	0
84	20241219	180600	171762480	9870	9870	9870	9870	0
85	20241219	180500	171762480	9870	9870	9870	9870	0
86	20241219	180400	171762480	9870	9870	9870	9870	0
87	20241219	180300	171762480	9870	9870	9870	9870	0
88	20241219	180200	171762480	9870	9870	9870	9870	0
89	20241219	180100	171762480	9870	9870	9870	9870	0
90	20241219	180000	171762480	9870	9870	9870	9870	0
91	20241219	175900	171762480	9870	9870	9870	9870	0
92	20241219	175800	171762480	9870	9870	9870	9870	167
93	20241219	175700	171762480	9870	9870	9870	9870	0
94	20241219	175600	171762480	9870	9870	9870	9870	0
95	20241219	175500	171762480	9870	9870	9870	9870	0
96	20241219	175400	171762480	9870	9870	9870	9870	0
97	20241219	175300	171762480	9870	9870	9870	9870	0
98	20241219	175200	171762480	9870	9870	9870	9870	0
99	20241219	175100	171762480	9870	9870	9870	9870	0
100	20241219	175000	171762480	9870	9870	9870	9870	0
101	20241219	174900	171762480	9870	9870	9870	9870	0
102	20241219	174800	171762480	9870	9870	9870	9870	0
103	20241219	174700	171762480	9870	9870	9870	9870	0
104	20241219	174600	171762480	9870	9870	9870	9870	0
105	20241219	174500	171762480	9870	9870	9870	9870	0
106	20241219	174400	171762480	9870	9870	9870	9870	0
107	20241219	174300	171762480	9870	9870	9870	9870	0
108	20241219	174200	171762480	9870	9870	9870	9870	0
109	20241219	174100	171762480	9870	9870	9870	9870	0
110	20241219	174000	171762480	9870	9870	9870	9870	0
111	20241219	173900	171762480	9870	9870	9870	9870	0
112	20241219	173800	171762480	9870	9870	9870	9870	0
113	20241219	173700	171762480	9870	9870	9870	9870	0
114	20241219	173600	171762480	9870	9870	9870	9870	0
115	20241219	173500	171762480	9870	9870	9870	9870	0
116	20241219	173400	171762480	9870	9870	9870	9870	0
117	20241219	173300	171762480	9870	9870	9870	9870	0
118	20241219	173200	171762480	9870	9870	9870	9870	0
119	20241219	173100	171762480	9870	9870	9870	9870	0
120	20241219	173000	171762480	9870	9870	9870	9870	0
121	20241219	172900	171762480	9870	9870	9870	9870	0
122	20241219	172800	171762480	9870	9870	9870	9870	167
123	20241219	172700	171762480	9870	9870	9870	9870	0
124	20241219	172600	171762480	9870	9870	9870	9870	0
125	20241219	172500	171762480	9870	9870	9870	9870	0
126	20241219	172400	171762480	9870	9870	9870	9870	0
127	20241219	172300	171762480	9870	9870	9870	9870	0
128	20241219	172200	171762480	9870	9870	9870	9870	0
129	20241219	172100	171762480	9870	9870	9870	9870	0
130	20241219	172000	171762480	9870	9870	9870	9870	0
131	20241219	171900	171762480	9870	9870	9870	9870	0
132	20241219	171800	171762480	9870	9870	9870	9870	0
133	20241219	171700	171762480	9870	9870	9870	9870	0
134	20241219	171600	171762480	9870	9870	9870	9870	0
135	20241219	171500	171762480	9870	9870	9870	9870	0
136	20241219	171400	171762480	9870	9870	9870	9870	0
137	20241219	171300	171762480	9870	9870	9870	9870	0
138	20241219	171200	171762480	9870	9870	9870	9870	0
139	20241219	171100	171762480	9870	9870	9870	9870	0
140	20241219	171000	171762480	9870	9870	9870	9870	0
141	20241219	170900	171762480	9870	9870	9870	9870	0
142	20241219	170800	171762480	9870	9870	9870	9870	0
143	20241219	170700	171762480	9870	9870	9870	9870	0
144	20241219	170600	171762480	9870	9870	9870	9870	0
145	20241219	170500	171762480	9870	9870	9870	9870	0
146	20241219	170400	171762480	9870	9870	9870	9870	0
147	20241219	170300	171762480	9870	9870	9870	9870	0
148	20241219	170200	171762480	9870	9870	9870	9870	0
149	20241219	170100	171762480	9870	9870	9870	9870	0
150	20241219	170000	171762480	9870	9870	9870	9870	0
151	20241219	165900	171762480	9870	9870	9870	9870	0
152	20241219	165800	171762480	9870	9870	9870	9870	167
153	20241219	165700	171762480	9870	9870	9870	9870	0
154	20241219	165600	171762480	9870	9870	9870	9870	0
155	20241219	165500	171762480	9870	9870	9870	9870	0
156	20241219	165400	171762480	9870	9870	9870	9870	0
157	20241219	165300	171762480	9870	9870	9870	9870	0
158	20241219	165200	171762480	9870	9870	9870	9870	0
159	20241219	165100	171762480	9870	9870	9870	9870	0
160	20241219	165000	171762480	9870	9870	9870	9870	0
161	20241219	164900	171762480	9870	9870	9870	9870	0
162	20241219	164800	171762480	9870	9870	9870	9870	0
163	20241219	164700	171762480	9870	9870	9870	9870	0
164	20241219	164600	171762480	9870	9870	9870	9870	0
165	20241219	164500	171762480	9870	9870	9870	9870	0
166	20241219	164400	171762480	9870	9870	9870	9870	0
167	20241219	164300	171762480	9870	9870	9870	9870	0
168	20241219	164200	171762480	9870	9870	9870	9870	0
169	20241219	164100	171762480	9870	9870	9870	9870	0
170	20241219	164000	171762480	9870	9870	9870	9870	0
171	20241219	163900	171762480	9870	9870	9870	9870	0
172	20241219	163800	171762480	9870	9870	9870	9870	0
173	20241219	163700	171762480	9870	9870	9870	9870	0
174	20241219	163600	171762480	9870	9870	9870	9870	0
175	20241219	163500	171762480	9870	9870	9870	9870	0
176	20241219	163400	171762480	9870	9870	9870	9870	0
177	20241219	163300	171762480	9870	9870	9870	9870	0
178	20241219	163200	171762480	9870	9870	9870	9870	0
179	20241219	163100	171762480	9870	9870	9870	9870	0
180	20241219	163000	171762480	9870	9870	9870	9870	0
181	20241219	162900	171762480	9870	9870	9870	9870	0
182	20241219	162800	171762480	9870	9870	9870	9870	167
183	20241219	162700	171762480	9870	9870	9870	9870	0
184	20241219	162600	171762480	9870	9870	9870	9870	0
185	20241219	162500	171762480	9870	9870	9870	9870	0
186	20241219	162400	171762480	9870	9870	9870	9870	0
187	20241219	162300	171762480	9870	9870	9870	9870	0
188	20241219	162200	171762480	9870	9870	9870	9870	0
189	20241219	162100	171762480	9870	9870	9870	9870	0
190	20241219	162000	171762480	9870	9870	9870	9870	0
191	20241219	161900	171762480	9870	9870	9870	9870	0
192	20241219	161800	171762480	9870	9870	9870	9870	0
193	20241219	161700	171762480	9870	9870	9870	9870	0
194	20241219	161600	171762480	9870	9870	9870	9870	0
195	20241219	161500	171762480	9870	9870	9870	9870	0
196	20241219	161400	171762480	9870	9870	9870	9870	0
197	20241219	161300	171762480	9870	9870	9870	9870	0
198	20241219	161200	171762480	9870	9870	9870	9870	0
199	20241219	161100	171762480	9870	9870	9870	9870	0
200	20241219	161000	171762480	9870	9870	9870	9870	0
201	20241219	160900	171762480	9870	9870	9870	9870	0
202	20241219	160800	171762480	9870	9870	9870	9870	0
203	20241219	160700	171762480	9870	9870	9870	9870	0
204	20241219	160600	171762480	9870	9870	9870	9870	0
205	20241219	160500	171762480	9870	9870	9870	9870	0
206	20241219	160400	171762480	9870	9870	9870	9870	0
207	20241219	160300	171762480	9870	9870	9870	9870	0
208	20241219	160200	171762480	9870	9870	9870	9870	0
209	20241219	160100	171762480	9870	9870	9870	9870	0
210	20241219	160000	171762480	9870	9870	9870	9870	0
211	20241219	155900	171762480	9870	9870	9870	9870	0
212	20241219	155800	171762480	9870	9870	9870	9870	167
213	20241219	155700	171762480	9870	9870	9870	9870	0
214	20241219	155600	171762480	9870	9870	9870	9870	0
215	20241219	155500	171762480	9870	9870	9870	9870	0
216	20241219	155400	171762480	9870	9870	9870	9870	0
217	20241219	155300	171762480	9870	9870	9870	9870	0
218	20241219	155200	171762480	9870	9870	9870	9870	0
219	20241219	155100	171762480	9870	9870	9870	9870	0
220	20241219	155000	171762480	9870	9870	9870	9870	0
221	20241219	154900	171762480	9870	9870	9870	9870	0
222	20241219	154800	171762480	9870	9870	9870	9870	0
223	20241219	154700	171762480	9870	9870	9870	9870	0
224	20241219	154600	171762480	9870	9870	9870	9870	0
225	20241219	154500	171762480	9870	9870	9870	9870	0
226	20241219	154400	171762480	9870	9870	9870	9870	0
227	20241219	154300	171762480	9870	9870	9870	9870	0
228	20241219	154200	171762480	9870	9870	9870	9870	0
229	20241219	154100	171762480	9870	9870	9870	9870	0
230	20241219	154000	171762480	9870	9870	9870	9870	0
231	20241219	153900	171762480	9870	9870	9870	9870	0
232	20241219	153800	171762480	9870	9870	9870	9870	0
233	20241219	153700	171762480	9870	9870	9870	9870	0
234	20241219	153600	171762480	9870	9870	9870	9870	0
235	20241219	153500	171762480	9870	9870	9870	9870	0
236	20241219	153400	171762480	9870	9870	9870	9870	0
237	20241219	153300	171762480	9870	9870	9870	9870	0
238	20241219	153200	171762480	9870	9870	9870	9870	0
239	20241219	153100	171762480	9870	9870	9870	9870	0
240	20241219	153000	171762480	9870	9870	9870	9870	167
241	20241219	152900	170114190	9860	9860	9860	9860	0
242	20241219	152800	170114190	9860	9860	9860	9860	0
243	20241219	152700	170114190	9860	9860	9860	9860	0
244	20241219	152600	170114190	9860	9860	9860	9860	0
245	20241219	152500	170114190	9860	9860	9860	9860	0
246	20241219	152400	170114190	9860	9860	9860	9860	0
247	20241219	152300	170114190	9860	9860	9860	9860	0
248	20241219	152200	170114190	9860	9860	9860	9860	0
249	20241219	152100	170114190	9860	9860	9860	9860	0
250	20241219	152000	170114190	9860	9860	9860	9860	0
251	20241219	151900	170114190	9860	9860	9860	9860	0
252	20241219	151800	170114190	9860	9840	9860	9840	11
253	20241219	151700	170005790	9860	9840	9860	9840	275
254	20241219	151600	167299770	9870	9840	9880	9840	377
255	20241219	151500	163588690	9840	9840	9840	9840	77
256	20241219	151400	162831010	9840	9840	9850	9840	53
257	20241219	151300	162309460	9840	9840	9850	9840	203
258	20241219	151200	160311790	9840	9840	9840	9840	66
259	20241219	151100	159662350	9840	9850	9850	9840	27
260	20241219	151000	159396590	9840	9840	9850	9840	59
261	20241219	150900	158816010	9850	9840	9850	9840	32
262	20241219	150800	158500990	9850	9840	9850	9840	20
263	20241219	150700	158304180	9840	9840	9840	9840	20
264	20241219	150600	158107380	9840	9840	9840	9840	22
265	20241219	150500	157890900	9840	9840	9840	9840	28
266	20241219	150400	157615380	9840	9840	9840	9840	19
267	20241219	150300	157428420	9840	9850	9850	9840	23
268	20241219	150200	157202090	9850	9840	9850	9840	73
269	20241219	150100	156483420	9840	9840	9840	9840	25
270	20241219	150000	156237420	9840	9850	9850	9840	39
271	20241219	145900	155853650	9850	9840	9850	9840	26
272	20241219	145800	155597800	9840	9850	9850	9840	40
273	20241219	145700	155204000	9840	9840	9840	9840	19
274	20241219	145600	155017040	9840	9840	9840	9840	20
275	20241219	145500	154820240	9840	9840	9840	9840	18
276	20241219	145400	154643120	9840	9860	9860	9840	35
277	20241219	145300	154298440	9840	9840	9840	9840	1
278	20241219	145200	154288600	9840	9840	9840	9840	2
279	20241219	145100	154268920	9840	9840	9840	9840	1
280	20241219	145000	154259080	9840	9840	9840	9840	1
281	20241219	144900	154249240	9840	9830	9840	9830	86
282	20241219	144800	153403030	9830	9830	9830	9830	18
283	20241219	144700	153226090	9830	9830	9830	9830	1
284	20241219	144600	153216260	9840	9830	9840	9830	43
285	20241219	144500	152793310	9830	9830	9830	9830	2
286	20241219	144400	152773650	9830	9840	9840	9830	18
287	20241219	144300	152596540	9830	9830	9830	9830	1
288	20241219	144200	152586710	9830	9830	9830	9830	3
289	20241219	144100	152557220	9830	9840	9840	9830	15
290	20241219	144000	152409640	9830	9830	9830	9830	3
291	20241219	143900	152380150	9830	9830	9840	9830	194
292	20241219	143800	150471710	9830	9830	9830	9830	78
293	20241219	143700	149704970	9840	9840	9840	9840	35
294	20241219	143600	149360570	9840	9830	9840	9830	269
295	20241219	143500	146716090	9830	9830	9830	9830	1
296	20241219	143400	146706260	9830	9830	9830	9830	171
297	20241219	143300	145025330	9830	9830	9830	9830	22
298	20241219	143200	144809070	9830	9830	9830	9830	1
299	20241219	143100	144799240	9830	9830	9830	9830	19
300	20241219	143000	144612470	9830	9830	9830	9830	1
301	20241219	142900	144602640	9830	9830	9830	9830	19
302	20241219	142800	144415870	9830	9830	9830	9830	1
303	20241219	142700	144406040	9830	9830	9830	9830	19
304	20241219	142600	144219270	9830	9830	9830	9830	19
305	20241219	142500	144032500	9830	9830	9830	9830	1
306	20241219	142400	144022670	9830	9830	9830	9830	19
307	20241219	142300	143835900	9830	9830	9830	9830	3
308	20241219	142200	143806410	9830	9830	9830	9830	20
309	20241219	142100	143609810	9830	9830	9830	9830	2
310	20241219	142000	143590150	9830	9840	9840	9830	64
311	20241219	141900	142960590	9850	9850	9850	9850	0
312	20241219	141800	142960590	9850	9850	9850	9850	0
313	20241219	141700	142960590	9850	9840	9850	9840	35
314	20241219	141600	142616020	9840	9840	9840	9840	2
315	20241219	141500	142596340	9840	9840	9840	9840	1
316	20241219	141400	142586500	9840	9840	9840	9840	19
317	20241219	141300	142399540	9840	9840	9840	9840	29
318	20241219	141200	142114180	9840	9840	9840	9840	18
319	20241219	141100	141937060	9840	9840	9840	9840	19
320	20241219	141000	141750100	9840	9840	9840	9840	22
321	20241219	140900	141533620	9840	9840	9840	9840	2
322	20241219	140800	141513940	9840	9840	9840	9840	18
323	20241219	140700	141336820	9840	9840	9840	9840	17
324	20241219	140600	141169540	9850	9840	9850	9840	4
325	20241219	140500	141130150	9840	9840	9840	9840	19
326	20241219	140400	140943190	9840	9840	9840	9840	18
327	20241219	140300	140766070	9840	9840	9840	9840	1
328	20241219	140200	140756230	9840	9840	9840	9840	30
329	20241219	140100	140461030	9840	9840	9840	9840	11
330	20241219	140000	140352790	9840	9840	9840	9840	2
331	20241219	135900	140333110	9840	9840	9840	9840	18
332	20241219	135800	140155990	9840	9840	9840	9840	23
333	20241219	135700	139929670	9840	9840	9840	9840	19
334	20241219	135600	139742710	9840	9840	9840	9840	18
335	20241219	135500	139565590	9840	9840	9840	9840	19
336	20241219	135400	139378630	9840	9840	9840	9840	22
337	20241219	135300	139162150	9840	9840	9840	9840	3
338	20241219	135200	139132630	9840	9840	9840	9840	3
339	20241219	135100	139103110	9840	9840	9840	9840	1
340	20241219	135000	139093270	9850	9850	9850	9850	71
341	20241219	134900	138393920	9860	9860	9860	9860	0
342	20241219	134800	138393920	9860	9860	9860	9860	0
343	20241219	134700	138393920	9860	9860	9860	9860	19
344	20241219	134600	138206580	9850	9850	9850	9850	2
345	20241219	134500	138186880	9850	9850	9850	9850	1
346	20241219	134400	138177030	9850	9850	9850	9850	2
347	20241219	134300	138157330	9850	9850	9850	9850	1
348	20241219	134200	138147480	9850	9850	9850	9850	2
349	20241219	134100	138127780	9850	9850	9850	9850	2
350	20241219	134000	138108080	9860	9860	9860	9860	0
351	20241219	133900	138108080	9860	9860	9860	9860	0
352	20241219	133800	138108080	9860	9860	9860	9860	0
353	20241219	133700	138108080	9860	9860	9860	9860	32
354	20241219	133600	137792560	9860	9860	9860	9860	1
355	20241219	133500	137782700	9850	9850	9850	9850	94
356	20241219	133400	136856800	9850	9850	9850	9850	0
357	20241219	133300	136856800	9850	9850	9850	9850	0
358	20241219	133200	136856800	9850	9850	9850	9850	0
359	20241219	133100	136856800	9850	9850	9850	9850	0
360	20241219	133000	136856800	9850	9850	9850	9850	0
361	20241219	132900	136856800	9850	9850	9850	9850	0
362	20241219	132800	136856800	9850	9850	9850	9850	0
363	20241219	132700	136856800	9850	9850	9850	9850	2
364	20241219	132600	136837100	9850	9850	9850	9850	0
365	20241219	132500	136837100	9850	9850	9850	9850	0
366	20241219	132400	136837100	9850	9850	9850	9850	0
367	20241219	132300	136837100	9850	9850	9850	9850	19
368	20241219	132200	136649950	9850	9850	9850	9850	0
369	20241219	132100	136649950	9850	9850	9850	9850	0
370	20241219	132000	136649950	9850	9850	9850	9850	0
371	20241219	131900	136649950	9850	9850	9850	9850	0
372	20241219	131800	136649950	9850	9850	9850	9850	0
373	20241219	131700	136649950	9850	9850	9850	9850	0
374	20241219	131600	136649950	9850	9850	9850	9850	0
375	20241219	131500	136649950	9850	9850	9850	9850	0
376	20241219	131400	136649950	9850	9850	9850	9850	0
377	20241219	131300	136649950	9850	9850	9850	9850	0
378	20241219	131200	136649950	9850	9850	9850	9850	19
379	20241219	131100	136462800	9840	9840	9840	9840	0
380	20241219	131000	136462800	9840	9840	9840	9840	196
381	20241219	130900	134534160	9840	9840	9840	9840	0
382	20241219	130800	134534160	9840	9840	9840	9840	5
383	20241219	130700	134484960	9840	9840	9840	9840	0
384	20241219	130600	134484960	9840	9840	9840	9840	0
385	20241219	130500	134484960	9840	9840	9840	9840	0
386	20241219	130400	134484960	9840	9840	9840	9840	4
387	20241219	130300	134445600	9840	9840	9840	9840	0
388	20241219	130200	134445600	9840	9840	9840	9840	0
389	20241219	130100	134445600	9840	9840	9840	9840	0
390	20241219	130000	134445600	9840	9840	9840	9840	27
391	20241219	125900	134179920	9830	9830	9830	9830	685
392	20241219	125800	127446370	9820	9820	9820	9820	0
393	20241219	125700	127446370	9820	9820	9820	9820	18
394	20241219	125600	127269610	9820	9820	9820	9820	11
395	20241219	125500	127161590	9820	9820	9820	9820	320
396	20241219	125400	124019190	9820	9820	9820	9820	0
397	20241219	125300	124019190	9820	9820	9820	9820	17
398	20241219	125200	123852250	9820	9820	9820	9820	0
399	20241219	125100	123852250	9820	9820	9820	9820	178
400	20241219	125000	122104290	9830	9830	9830	9830	0
401	20241219	124900	122104290	9830	9830	9830	9830	0
402	20241219	124800	122104290	9830	9820	9830	9820	37
403	20241219	124700	121740770	9830	9830	9830	9820	103
404	20241219	124600	120729160	9820	9820	9820	9820	0
405	20241219	124500	120729160	9820	9820	9820	9820	0
406	20241219	124400	120729160	9820	9820	9820	9820	0
407	20241219	124300	120729160	9820	9820	9820	9820	0
408	20241219	124200	120729160	9820	9820	9820	9820	0
409	20241219	124100	120729160	9820	9820	9820	9820	0
410	20241219	124000	120729160	9820	9820	9820	9820	0
411	20241219	123900	120729160	9820	9820	9820	9820	0
412	20241219	123800	120729160	9820	9820	9820	9820	0
413	20241219	123700	120729160	9820	9830	9830	9820	60
414	20241219	123600	120139760	9820	9820	9820	9820	0
415	20241219	123500	120139760	9820	9820	9820	9820	0
416	20241219	123400	120139760	9820	9820	9820	9820	0
417	20241219	123300	120139760	9820	9820	9820	9820	0
418	20241219	123200	120139760	9820	9820	9820	9820	0
419	20241219	123100	120139760	9820	9820	9820	9820	0
420	20241219	123000	120139760	9820	9820	9820	9820	17
421	20241219	122900	119972820	9820	9820	9820	9820	30
422	20241219	122800	119678220	9820	9820	9820	9820	220
423	20241219	122700	117517820	9820	9820	9820	9820	118
424	20241219	122600	116359060	9830	9830	9830	9830	3
425	20241219	122500	116329570	9820	9820	9830	9820	47
426	20241219	122400	115868000	9830	9830	9830	9830	0
427	20241219	122300	115868000	9830	9830	9830	9820	78
428	20241219	122200	115101570	9820	9820	9820	9820	0
429	20241219	122100	115101570	9820	9830	9830	9820	20
430	20241219	122000	114905140	9820	9830	9830	9820	69
431	20241219	121900	114227550	9820	9820	9820	9820	0
432	20241219	121800	114227550	9820	9820	9820	9820	0
433	20241219	121700	114227550	9820	9820	9820	9820	0
434	20241219	121600	114227550	9820	9820	9820	9820	0
435	20241219	121500	114227550	9820	9840	9840	9820	28
436	20241219	121400	113952390	9820	9820	9820	9820	0
437	20241219	121300	113952390	9820	9830	9830	9820	500
438	20241219	121200	109042330	9850	9850	9850	9850	20
439	20241219	121100	108845330	9850	9850	9850	9850	0
440	20241219	121000	108845330	9850	9850	9850	9850	0
441	20241219	120900	108845330	9850	9850	9850	9850	0
442	20241219	120800	108845330	9850	9850	9850	9850	0
443	20241219	120700	108845330	9850	9850	9850	9850	0
444	20241219	120600	108845330	9850	9850	9850	9850	0
445	20241219	120500	108845330	9850	9840	9850	9840	340
446	20241219	120400	105499230	9840	9840	9840	9840	0
447	20241219	120300	105499230	9840	9840	9840	9840	0
448	20241219	120200	105499230	9840	9840	9840	9840	51
449	20241219	120100	104997390	9840	9840	9840	9840	0
450	20241219	120000	104997390	9840	9830	9840	9830	312
451	20241219	115900	101930210	9820	9820	9820	9820	0
452	20241219	115800	101930210	9820	9820	9820	9820	98
453	20241219	115700	100967850	9820	9820	9820	9820	11
454	20241219	115600	100859830	9820	9820	9820	9820	0
455	20241219	115500	100859830	9820	9820	9820	9820	0
456	20241219	115400	100859830	9820	9820	9820	9820	0
457	20241219	115300	100859830	9820	9820	9820	9820	0
458	20241219	115200	100859830	9820	9820	9820	9820	28
459	20241219	115100	100584870	9820	9830	9830	9820	113
460	20241219	115000	99475010	9820	9820	9820	9820	0
461	20241219	114900	99475010	9820	9820	9820	9820	0
462	20241219	114800	99475010	9820	9820	9820	9820	106
463	20241219	114700	98434090	9820	9820	9820	9820	0
464	20241219	114600	98434090	9820	9820	9820	9820	0
465	20241219	114500	98434090	9820	9820	9820	9820	231
466	20241219	114400	96165670	9820	9820	9820	9820	0
467	20241219	114300	96165670	9820	9820	9820	9820	0
468	20241219	114200	96165670	9820	9820	9820	9820	0
469	20241219	114100	96165670	9820	9820	9820	9820	0
470	20241219	114000	96165670	9820	9820	9820	9820	0
471	20241219	113900	96165670	9820	9820	9820	9820	0
472	20241219	113800	96165670	9820	9820	9820	9820	19
473	20241219	113700	95979090	9820	9840	9840	9820	29
474	20241219	113600	95693900	9830	9830	9830	9830	19
475	20241219	113500	95507130	9840	9840	9840	9840	0
476	20241219	113400	95507130	9840	9840	9840	9840	0
477	20241219	113300	95507130	9840	9840	9840	9840	0
478	20241219	113200	95507130	9840	9840	9840	9840	0
479	20241219	113100	95507130	9840	9840	9840	9840	1
480	20241219	113000	95497290	9830	9830	9830	9830	111
481	20241219	112900	94406160	9830	9830	9830	9830	200
482	20241219	112800	92440160	9820	9820	9820	9820	0
483	20241219	112700	92440160	9820	9820	9820	9820	0
484	20241219	112600	92440160	9820	9830	9830	9820	41
485	20241219	112500	92037360	9820	9820	9820	9820	17
486	20241219	112400	91870420	9830	9830	9830	9820	180
487	20241219	112300	90102400	9820	9820	9820	9820	0
488	20241219	112200	90102400	9820	9820	9820	9820	0
489	20241219	112100	90102400	9820	9820	9820	9820	0
490	20241219	112000	90102400	9820	9820	9820	9820	0
491	20241219	111900	90102400	9820	9820	9820	9820	0
492	20241219	111800	90102400	9820	9820	9820	9820	0
493	20241219	111700	90102400	9820	9830	9830	9820	20
494	20241219	111600	89905980	9830	9830	9830	9830	31
495	20241219	111500	89601250	9820	9830	9830	9820	35
496	20241219	111400	89257440	9820	9820	9820	9820	0
497	20241219	111300	89257440	9820	9830	9830	9820	81
498	20241219	111200	88461870	9820	9820	9820	9820	0
499	20241219	111100	88461870	9820	9820	9820	9820	0
500	20241219	111000	88461870	9820	9820	9820	9820	0
501	20241219	110900	88461870	9820	9820	9820	9820	0
502	20241219	110800	88461870	9820	9820	9820	9820	62
503	20241219	110700	87853030	9820	9830	9830	9820	76
504	20241219	110600	87106120	9830	9830	9830	9830	27
505	20241219	110500	86840710	9830	9830	9830	9830	100
506	20241219	110400	85857710	9830	9830	9830	9830	238
507	20241219	110300	83518170	9840	9830	9840	9830	40
508	20241219	110200	83124760	9830	9830	9830	9830	1
509	20241219	110100	83114930	9830	9830	9830	9830	18
510	20241219	110000	82937990	9840	9840	9840	9840	0
511	20241219	105900	82937990	9840	9840	9840	9840	44
512	20241219	105800	82505030	9840	9840	9840	9840	100
513	20241219	105700	81521030	9840	9830	9840	9830	222
514	20241219	105600	79337770	9830	9830	9830	9830	0
515	20241219	105500	79337770	9830	9830	9830	9830	0
516	20241219	105400	79337770	9830	9830	9830	9830	0
517	20241219	105300	79337770	9830	9830	9830	9830	38
518	20241219	105200	78964230	9830	9840	9840	9830	163
519	20241219	105100	77361740	9830	9830	9830	9830	0
520	20241219	105000	77361740	9830	9830	9830	9830	0
521	20241219	104900	77361740	9830	9830	9830	9830	0
522	20241219	104800	77361740	9830	9830	9830	9830	0
523	20241219	104700	77361740	9830	9830	9830	9830	0
524	20241219	104600	77361740	9830	9830	9830	9830	0
525	20241219	104500	77361740	9830	9830	9830	9830	0
526	20241219	104400	77361740	9830	9830	9830	9830	0
527	20241219	104300	77361740	9830	9830	9830	9830	17
528	20241219	104200	77194630	9840	9840	9840	9840	18
529	20241219	104100	77017510	9830	9830	9830	9830	46
530	20241219	104000	76565330	9830	9830	9830	9830	0
531	20241219	103900	76565330	9830	9830	9830	9830	0
532	20241219	103800	76565330	9830	9830	9830	9830	17
533	20241219	103700	76398220	9840	9840	9840	9840	11
534	20241219	103600	76289980	9830	9830	9830	9830	17
535	20241219	103500	76122870	9840	9840	9840	9840	0
536	20241219	103400	76122870	9840	9840	9840	9840	11
537	20241219	103300	76014630	9830	9830	9830	9830	0
538	20241219	103200	76014630	9830	9830	9830	9830	130
539	20241219	103100	74736730	9830	9830	9830	9830	0
540	20241219	103000	74736730	9830	9820	9830	9820	95
541	20241219	102900	73803060	9820	9820	9820	9820	0
542	20241219	102800	73803060	9820	9820	9820	9820	30
543	20241219	102700	73508460	9820	9820	9820	9820	0
544	20241219	102600	73508460	9820	9820	9820	9820	184
545	20241219	102500	71701580	9820	9820	9820	9820	118
546	20241219	102400	70542820	9820	9820	9820	9820	17
547	20241219	102300	70375880	9830	9830	9830	9830	0
548	20241219	102200	70375880	9830	9840	9840	9830	939
549	20241219	102100	61144830	9840	9840	9840	9840	0
550	20241219	102000	61144830	9840	9840	9840	9840	0
551	20241219	101900	61144830	9840	9850	9850	9840	403
552	20241219	101800	57175450	9850	9850	9850	9850	0
553	20241219	101700	57175450	9850	9850	9850	9850	17
554	20241219	101600	57008000	9850	9850	9850	9850	11
555	20241219	101500	56899650	9850	9850	9850	9850	84
556	20241219	101400	56072250	9850	9850	9850	9850	0
557	20241219	101300	56072250	9850	9850	9850	9850	0
558	20241219	101200	56072250	9850	9850	9850	9850	0
559	20241219	101100	56072250	9850	9850	9850	9850	18
560	20241219	101000	55894950	9860	9860	9860	9860	238
561	20241219	100900	53548270	9870	9870	9870	9870	11
562	20241219	100800	53439700	9880	9880	9880	9880	0
563	20241219	100700	53439700	9880	9880	9880	9880	1
564	20241219	100600	53429820	9880	9880	9880	9880	0
565	20241219	100500	53429820	9880	9880	9880	9880	0
566	20241219	100400	53429820	9880	9880	9880	9880	127
567	20241219	100300	52175060	9880	9880	9880	9880	74
568	20241219	100200	51443940	9880	9880	9880	9880	0
569	20241219	100100	51443940	9880	9880	9880	9880	20
570	20241219	100000	51246340	9880	9880	9880	9880	0
571	20241219	095900	51246340	9880	9880	9880	9880	0
572	20241219	095800	51246340	9880	9880	9880	9880	0
573	20241219	095700	51246340	9880	9880	9880	9880	0
574	20241219	095600	51246340	9880	9880	9880	9880	1
575	20241219	095500	51236460	9850	9850	9850	9850	1
576	20241219	095400	51226610	9870	9870	9870	9870	0
577	20241219	095300	51226610	9870	9870	9870	9870	190
578	20241219	095200	49351310	9870	9870	9870	9870	0
579	20241219	095100	49351310	9870	9870	9870	9870	52
580	20241219	095000	48838070	9870	9870	9870	9870	0
581	20241219	094900	48838070	9870	9870	9870	9870	1
582	20241219	094800	48828200	9860	9860	9860	9860	0
583	20241219	094700	48828200	9860	9860	9860	9860	174
584	20241219	094600	47112560	9860	9860	9860	9860	13
585	20241219	094500	46984380	9890	9890	9890	9890	0
586	20241219	094400	46984380	9890	9890	9890	9890	0
587	20241219	094300	46984380	9890	9890	9890	9890	250
588	20241219	094200	44511880	9860	9860	9860	9860	0
589	20241219	094100	44511880	9860	9860	9860	9860	55
590	20241219	094000	43969580	9860	9860	9860	9860	0
591	20241219	093900	43969580	9860	9850	9860	9850	38
592	20241219	093800	43595050	9850	9850	9850	9850	4
593	20241219	093700	43555650	9850	9850	9850	9850	23
594	20241219	093600	43329100	9850	9850	9850	9850	1
595	20241219	093500	43319250	9830	9840	9840	9830	23
596	20241219	093400	43093050	9850	9860	9860	9850	143
597	20241219	093300	41684490	9840	9840	9840	9840	59
598	20241219	093200	41103930	9860	9860	9860	9860	53
599	20241219	093100	40581350	9860	9860	9860	9860	49
600	20241219	093000	40098210	9860	9860	9860	9860	1
601	20241219	092900	40088350	9850	9840	9850	9840	539
602	20241219	092800	34780490	9840	9840	9840	9840	2
603	20241219	092700	34760810	9840	9840	9840	9840	0
604	20241219	092600	34760810	9840	9840	9840	9840	0
605	20241219	092500	34760810	9840	9840	9840	9840	0
606	20241219	092400	34760810	9840	9840	9840	9840	112
607	20241219	092300	33658730	9840	9840	9840	9840	34
608	20241219	092200	33324170	9820	9840	9840	9820	200
609	20241219	092100	31359530	9840	9840	9840	9840	235
610	20241219	092000	29047130	9840	9840	9840	9840	293
611	20241219	091900	26164010	9840	9840	9840	9840	11
612	20241219	091800	26055770	9840	9840	9840	9840	245
613	20241219	091700	23644970	9840	9840	9850	9840	298
614	20241219	091600	20712300	9840	9830	9840	9820	249
615	20241219	091500	18266130	9810	9820	9820	9810	200
616	20241219	091400	16303660	9820	9830	9830	9820	484
617	20241219	091300	11550360	9840	9840	9840	9840	2
618	20241219	091200	11530680	9850	9850	9850	9850	0
619	20241219	091100	11530680	9850	9850	9850	9850	0
620	20241219	091000	11530680	9850	9850	9850	9850	11
621	20241219	090900	11422330	9850	9850	9850	9850	10
622	20241219	090800	11323830	9830	9810	9830	9810	222
623	20241219	090700	9145990	9810	9820	9820	9810	706
624	20241219	090600	2218170	9840	9840	9840	9840	4
625	20241219	090500	2178810	9800	9800	9800	9800	35
626	20241219	090400	1835810	9770	9770	9770	9770	0
627	20241219	090300	1835810	9770	9770	9770	9770	0
628	20241219	090200	1835810	9770	9780	9780	9770	14
629	20241219	090100	1698900	9780	9820	9820	9780	119
630	20241219	090000	531110	9820	9860	9860	9820	54