KissMeData/078000/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195300	29664740	9800	9800	9800	9800	26
3	20241211	195200	29664740	9800	9800	9800	9800	0
4	20241211	195100	29664740	9800	9800	9800	9800	0
5	20241211	195000	29664740	9800	9800	9800	9800	0
6	20241211	194900	29664740	9800	9800	9800	9800	0
7	20241211	194800	29664740	9800	9800	9800	9800	0
8	20241211	194700	29664740	9800	9800	9800	9800	0
9	20241211	194600	29664740	9800	9800	9800	9800	0
10	20241211	194500	29664740	9800	9800	9800	9800	0
11	20241211	194400	29664740	9800	9800	9800	9800	0
12	20241211	194300	29664740	9800	9800	9800	9800	0
13	20241211	194200	29664740	9800	9800	9800	9800	0
14	20241211	194100	29664740	9800	9800	9800	9800	0
15	20241211	194000	29664740	9800	9800	9800	9800	0
16	20241211	193900	29664740	9800	9800	9800	9800	0
17	20241211	193800	29664740	9800	9800	9800	9800	0
18	20241211	193700	29664740	9800	9800	9800	9800	0
19	20241211	193600	29664740	9800	9800	9800	9800	0
20	20241211	193500	29664740	9800	9800	9800	9800	0
21	20241211	193400	29664740	9800	9800	9800	9800	0
22	20241211	193300	29664740	9800	9800	9800	9800	0
23	20241211	193200	29664740	9800	9800	9800	9800	0
24	20241211	193100	29664740	9800	9800	9800	9800	0
25	20241211	193000	29664740	9800	9800	9800	9800	0
26	20241211	192900	29664740	9800	9800	9800	9800	0
27	20241211	192800	29664740	9800	9800	9800	9800	0
28	20241211	192700	29664740	9800	9800	9800	9800	0
29	20241211	192600	29664740	9800	9800	9800	9800	0
30	20241211	192500	29664740	9800	9800	9800	9800	0
31	20241211	192400	29664740	9800	9800	9800	9800	0
32	20241211	192300	29664740	9800	9800	9800	9800	26
33	20241211	192200	29664740	9800	9800	9800	9800	0
34	20241211	192100	29664740	9800	9800	9800	9800	0
35	20241211	192000	29664740	9800	9800	9800	9800	0
36	20241211	191900	29664740	9800	9800	9800	9800	0
37	20241211	191800	29664740	9800	9800	9800	9800	0
38	20241211	191700	29664740	9800	9800	9800	9800	0
39	20241211	191600	29664740	9800	9800	9800	9800	0
40	20241211	191500	29664740	9800	9800	9800	9800	0
41	20241211	191400	29664740	9800	9800	9800	9800	0
42	20241211	191300	29664740	9800	9800	9800	9800	0
43	20241211	191200	29664740	9800	9800	9800	9800	0
44	20241211	191100	29664740	9800	9800	9800	9800	0
45	20241211	191000	29664740	9800	9800	9800	9800	0
46	20241211	190900	29664740	9800	9800	9800	9800	0
47	20241211	190800	29664740	9800	9800	9800	9800	0
48	20241211	190700	29664740	9800	9800	9800	9800	0
49	20241211	190600	29664740	9800	9800	9800	9800	0
50	20241211	190500	29664740	9800	9800	9800	9800	0
51	20241211	190400	29664740	9800	9800	9800	9800	0
52	20241211	190300	29664740	9800	9800	9800	9800	0
53	20241211	190200	29664740	9800	9800	9800	9800	0
54	20241211	190100	29664740	9800	9800	9800	9800	0
55	20241211	190000	29664740	9800	9800	9800	9800	0
56	20241211	185900	29664740	9800	9800	9800	9800	0
57	20241211	185800	29664740	9800	9800	9800	9800	0
58	20241211	185700	29664740	9800	9800	9800	9800	0
59	20241211	185600	29664740	9800	9800	9800	9800	0
60	20241211	185500	29664740	9800	9800	9800	9800	0
61	20241211	185400	29664740	9800	9800	9800	9800	0
62	20241211	185300	29664740	9800	9800	9800	9800	26
63	20241211	185200	29664740	9800	9800	9800	9800	0
64	20241211	185100	29664740	9800	9800	9800	9800	0
65	20241211	185000	29664740	9800	9800	9800	9800	0
66	20241211	184900	29664740	9800	9800	9800	9800	0
67	20241211	184800	29664740	9800	9800	9800	9800	0
68	20241211	184700	29664740	9800	9800	9800	9800	0
69	20241211	184600	29664740	9800	9800	9800	9800	0
70	20241211	184500	29664740	9800	9800	9800	9800	0
71	20241211	184400	29664740	9800	9800	9800	9800	0
72	20241211	184300	29664740	9800	9800	9800	9800	0
73	20241211	184200	29664740	9800	9800	9800	9800	0
74	20241211	184100	29664740	9800	9800	9800	9800	0
75	20241211	184000	29664740	9800	9800	9800	9800	0
76	20241211	183900	29664740	9800	9800	9800	9800	0
77	20241211	183800	29664740	9800	9800	9800	9800	0
78	20241211	183700	29664740	9800	9800	9800	9800	0
79	20241211	183600	29664740	9800	9800	9800	9800	0
80	20241211	183500	29664740	9800	9800	9800	9800	0
81	20241211	183400	29664740	9800	9800	9800	9800	0
82	20241211	183300	29664740	9800	9800	9800	9800	0
83	20241211	183200	29664740	9800	9800	9800	9800	0
84	20241211	183100	29664740	9800	9800	9800	9800	0
85	20241211	183000	29664740	9800	9800	9800	9800	0
86	20241211	182900	29664740	9800	9800	9800	9800	0
87	20241211	182800	29664740	9800	9800	9800	9800	0
88	20241211	182700	29664740	9800	9800	9800	9800	0
89	20241211	182600	29664740	9800	9800	9800	9800	0
90	20241211	182500	29664740	9800	9800	9800	9800	0
91	20241211	182400	29664740	9800	9800	9800	9800	0
92	20241211	182300	29664740	9800	9800	9800	9800	26
93	20241211	182200	29664740	9800	9800	9800	9800	0
94	20241211	182100	29664740	9800	9800	9800	9800	0
95	20241211	182000	29664740	9800	9800	9800	9800	0
96	20241211	181900	29664740	9800	9800	9800	9800	0
97	20241211	181800	29664740	9800	9800	9800	9800	0
98	20241211	181700	29664740	9800	9800	9800	9800	0
99	20241211	181600	29664740	9800	9800	9800	9800	0
100	20241211	181500	29664740	9800	9800	9800	9800	0
101	20241211	181400	29664740	9800	9800	9800	9800	0
102	20241211	181300	29664740	9800	9800	9800	9800	0
103	20241211	181200	29664740	9800	9800	9800	9800	0
104	20241211	181100	29664740	9800	9800	9800	9800	0
105	20241211	181000	29664740	9800	9800	9800	9800	0
106	20241211	180900	29664740	9800	9800	9800	9800	0
107	20241211	180800	29664740	9800	9800	9800	9800	0
108	20241211	180700	29664740	9800	9800	9800	9800	0
109	20241211	180600	29664740	9800	9800	9800	9800	0
110	20241211	180500	29664740	9800	9800	9800	9800	0
111	20241211	180400	29664740	9800	9800	9800	9800	0
112	20241211	180300	29664740	9800	9800	9800	9800	0
113	20241211	180200	29664740	9800	9800	9800	9800	0
114	20241211	180100	29664740	9800	9800	9800	9800	0
115	20241211	180000	29664740	9800	9800	9800	9800	0
116	20241211	175900	29664740	9800	9800	9800	9800	0
117	20241211	175800	29664740	9800	9800	9800	9800	0
118	20241211	175700	29664740	9800	9800	9800	9800	0
119	20241211	175600	29664740	9800	9800	9800	9800	0
120	20241211	175500	29664740	9800	9800	9800	9800	0
121	20241211	175400	29664740	9800	9800	9800	9800	0
122	20241211	175300	29664740	9800	9800	9800	9800	26
123	20241211	175200	29664740	9800	9800	9800	9800	0
124	20241211	175100	29664740	9800	9800	9800	9800	0
125	20241211	175000	29664740	9800	9800	9800	9800	0
126	20241211	174900	29664740	9800	9800	9800	9800	0
127	20241211	174800	29664740	9800	9800	9800	9800	0
128	20241211	174700	29664740	9800	9800	9800	9800	0
129	20241211	174600	29664740	9800	9800	9800	9800	0
130	20241211	174500	29664740	9800	9800	9800	9800	0
131	20241211	174400	29664740	9800	9800	9800	9800	0
132	20241211	174300	29664740	9800	9800	9800	9800	0
133	20241211	174200	29664740	9800	9800	9800	9800	0
134	20241211	174100	29664740	9800	9800	9800	9800	0
135	20241211	174000	29664740	9800	9800	9800	9800	0
136	20241211	173900	29664740	9800	9800	9800	9800	0
137	20241211	173800	29664740	9800	9800	9800	9800	0
138	20241211	173700	29664740	9800	9800	9800	9800	0
139	20241211	173600	29664740	9800	9800	9800	9800	0
140	20241211	173500	29664740	9800	9800	9800	9800	0
141	20241211	173400	29664740	9800	9800	9800	9800	0
142	20241211	173300	29664740	9800	9800	9800	9800	0
143	20241211	173200	29664740	9800	9800	9800	9800	0
144	20241211	173100	29664740	9800	9800	9800	9800	0
145	20241211	173000	29664740	9800	9800	9800	9800	0
146	20241211	172900	29664740	9800	9800	9800	9800	0
147	20241211	172800	29664740	9800	9800	9800	9800	0
148	20241211	172700	29664740	9800	9800	9800	9800	0
149	20241211	172600	29664740	9800	9800	9800	9800	0
150	20241211	172500	29664740	9800	9800	9800	9800	0
151	20241211	172400	29664740	9800	9800	9800	9800	0
152	20241211	172300	29664740	9800	9800	9800	9800	26
153	20241211	172200	29664740	9800	9800	9800	9800	0
154	20241211	172100	29664740	9800	9800	9800	9800	0
155	20241211	172000	29664740	9800	9800	9800	9800	0
156	20241211	171900	29664740	9800	9800	9800	9800	0
157	20241211	171800	29664740	9800	9800	9800	9800	0
158	20241211	171700	29664740	9800	9800	9800	9800	0
159	20241211	171600	29664740	9800	9800	9800	9800	0
160	20241211	171500	29664740	9800	9800	9800	9800	0
161	20241211	171400	29664740	9800	9800	9800	9800	0
162	20241211	171300	29664740	9800	9800	9800	9800	0
163	20241211	171200	29664740	9800	9800	9800	9800	0
164	20241211	171100	29664740	9800	9800	9800	9800	0
165	20241211	171000	29664740	9800	9800	9800	9800	0
166	20241211	170900	29664740	9800	9800	9800	9800	0
167	20241211	170800	29664740	9800	9800	9800	9800	0
168	20241211	170700	29664740	9800	9800	9800	9800	0
169	20241211	170600	29664740	9800	9800	9800	9800	0
170	20241211	170500	29664740	9800	9800	9800	9800	0
171	20241211	170400	29664740	9800	9800	9800	9800	0
172	20241211	170300	29664740	9800	9800	9800	9800	0
173	20241211	170200	29664740	9800	9800	9800	9800	0
174	20241211	170100	29664740	9800	9800	9800	9800	0
175	20241211	170000	29664740	9800	9800	9800	9800	0
176	20241211	165900	29664740	9800	9800	9800	9800	0
177	20241211	165800	29664740	9800	9800	9800	9800	0
178	20241211	165700	29664740	9800	9800	9800	9800	0
179	20241211	165600	29664740	9800	9800	9800	9800	0
180	20241211	165500	29664740	9800	9800	9800	9800	0
181	20241211	165400	29664740	9800	9800	9800	9800	0
182	20241211	165300	29664740	9800	9800	9800	9800	26
183	20241211	165200	29664740	9800	9800	9800	9800	0
184	20241211	165100	29664740	9800	9800	9800	9800	0
185	20241211	165000	29664740	9800	9800	9800	9800	0
186	20241211	164900	29664740	9800	9800	9800	9800	0
187	20241211	164800	29664740	9800	9800	9800	9800	0
188	20241211	164700	29664740	9800	9800	9800	9800	0
189	20241211	164600	29664740	9800	9800	9800	9800	0
190	20241211	164500	29664740	9800	9800	9800	9800	0
191	20241211	164400	29664740	9800	9800	9800	9800	0
192	20241211	164300	29664740	9800	9800	9800	9800	0
193	20241211	164200	29664740	9800	9800	9800	9800	0
194	20241211	164100	29664740	9800	9800	9800	9800	0
195	20241211	164000	29664740	9800	9800	9800	9800	0
196	20241211	163900	29664740	9800	9800	9800	9800	0
197	20241211	163800	29664740	9800	9800	9800	9800	0
198	20241211	163700	29664740	9800	9800	9800	9800	0
199	20241211	163600	29664740	9800	9800	9800	9800	0
200	20241211	163500	29664740	9800	9800	9800	9800	0
201	20241211	163400	29664740	9800	9800	9800	9800	0
202	20241211	163300	29664740	9800	9800	9800	9800	0
203	20241211	163200	29664740	9800	9800	9800	9800	0
204	20241211	163100	29664740	9800	9800	9800	9800	0
205	20241211	163000	29664740	9800	9800	9800	9800	0
206	20241211	162900	29664740	9800	9800	9800	9800	0
207	20241211	162800	29664740	9800	9800	9800	9800	0
208	20241211	162700	29664740	9800	9800	9800	9800	0
209	20241211	162600	29664740	9800	9800	9800	9800	0
210	20241211	162500	29664740	9800	9800	9800	9800	0
211	20241211	162400	29664740	9800	9800	9800	9800	0
212	20241211	162300	29664740	9800	9800	9800	9800	26
213	20241211	162200	29664740	9800	9800	9800	9800	0
214	20241211	162100	29664740	9800	9800	9800	9800	0
215	20241211	162000	29664740	9800	9800	9800	9800	0
216	20241211	161900	29664740	9800	9800	9800	9800	0
217	20241211	161800	29664740	9800	9800	9800	9800	0
218	20241211	161700	29664740	9800	9800	9800	9800	0
219	20241211	161600	29664740	9800	9800	9800	9800	0
220	20241211	161500	29664740	9800	9800	9800	9800	0
221	20241211	161400	29664740	9800	9800	9800	9800	0
222	20241211	161300	29664740	9800	9800	9800	9800	0
223	20241211	161200	29664740	9800	9800	9800	9800	0
224	20241211	161100	29664740	9800	9800	9800	9800	0
225	20241211	161000	29664740	9800	9800	9800	9800	0
226	20241211	160900	29664740	9800	9800	9800	9800	0
227	20241211	160800	29664740	9800	9800	9800	9800	0
228	20241211	160700	29664740	9800	9800	9800	9800	0
229	20241211	160600	29664740	9800	9800	9800	9800	0
230	20241211	160500	29664740	9800	9800	9800	9800	0
231	20241211	160400	29664740	9800	9800	9800	9800	0
232	20241211	160300	29664740	9800	9800	9800	9800	0
233	20241211	160200	29664740	9800	9800	9800	9800	0
234	20241211	160100	29664740	9800	9800	9800	9800	0
235	20241211	160000	29664740	9800	9800	9800	9800	0
236	20241211	155900	29664740	9800	9800	9800	9800	0
237	20241211	155800	29664740	9800	9800	9800	9800	0
238	20241211	155700	29664740	9800	9800	9800	9800	0
239	20241211	155600	29664740	9800	9800	9800	9800	0
240	20241211	155500	29664740	9800	9800	9800	9800	0
241	20241211	155400	29664740	9800	9800	9800	9800	0
242	20241211	155300	29664740	9800	9800	9800	9800	26
243	20241211	155200	29664740	9800	9800	9800	9800	0
244	20241211	155100	29664740	9800	9800	9800	9800	0
245	20241211	155000	29664740	9800	9800	9800	9800	0
246	20241211	154900	29664740	9800	9800	9800	9800	0
247	20241211	154800	29664740	9800	9800	9800	9800	0
248	20241211	154700	29664740	9800	9800	9800	9800	0
249	20241211	154600	29664740	9800	9800	9800	9800	0
250	20241211	154500	29664740	9800	9800	9800	9800	0
251	20241211	154400	29664740	9800	9800	9800	9800	0
252	20241211	154300	29664740	9800	9800	9800	9800	0
253	20241211	154200	29664740	9800	9800	9800	9800	0
254	20241211	154100	29664740	9800	9800	9800	9800	0
255	20241211	154000	29664740	9800	9800	9800	9800	0
256	20241211	153900	29664740	9800	9800	9800	9800	0
257	20241211	153800	29664740	9800	9800	9800	9800	0
258	20241211	153700	29664740	9800	9800	9800	9800	0
259	20241211	153600	29664740	9800	9800	9800	9800	0
260	20241211	153500	29664740	9800	9800	9800	9800	0
261	20241211	153400	29664740	9800	9800	9800	9800	0
262	20241211	153300	29664740	9800	9800	9800	9800	0
263	20241211	153200	29664740	9800	9800	9800	9800	0
264	20241211	153100	29664740	9800	9800	9800	9800	0
265	20241211	153000	29664740	9800	9800	9800	9800	26
266	20241211	152900	29409940	9810	9810	9810	9810	0
267	20241211	152800	29409940	9810	9810	9810	9810	0
268	20241211	152700	29409940	9810	9810	9810	9810	0
269	20241211	152600	29409940	9810	9810	9810	9810	0
270	20241211	152500	29409940	9810	9810	9810	9810	0
271	20241211	152400	29409940	9810	9810	9810	9810	0
272	20241211	152300	29409940	9810	9810	9810	9810	0
273	20241211	152200	29409940	9810	9810	9810	9810	0
274	20241211	152100	29409940	9810	9810	9810	9810	0
275	20241211	152000	29409940	9810	9810	9810	9810	0
276	20241211	151900	29409940	9810	9810	9810	9810	50
277	20241211	151800	28919440	9810	9810	9810	9810	11
278	20241211	151700	28811530	9810	9810	9810	9810	0
279	20241211	151600	28811530	9810	9810	9810	9810	0
280	20241211	151500	28811530	9810	9820	9820	9810	36
281	20241211	151400	28458200	9840	9840	9840	9840	0
282	20241211	151300	28458200	9840	9840	9840	9840	0
283	20241211	151200	28458200	9840	9840	9840	9840	0
284	20241211	151100	28458200	9840	9840	9840	9840	0
285	20241211	151000	28458200	9840	9840	9840	9840	0
286	20241211	150900	28458200	9840	9840	9840	9840	0
287	20241211	150800	28458200	9840	9840	9840	9840	0
288	20241211	150700	28458200	9840	9840	9840	9840	0
289	20241211	150600	28458200	9840	9840	9840	9840	0
290	20241211	150500	28458200	9840	9840	9840	9840	0
291	20241211	150400	28458200	9840	9840	9840	9840	0
292	20241211	150300	28458200	9840	9840	9840	9840	0
293	20241211	150200	28458200	9840	9840	9840	9840	0
294	20241211	150100	28458200	9840	9840	9840	9840	0
295	20241211	150000	28458200	9840	9840	9840	9840	0
296	20241211	145900	28458200	9840	9840	9840	9840	0
297	20241211	145800	28458200	9840	9840	9840	9840	0
298	20241211	145700	28458200	9840	9840	9840	9840	0
299	20241211	145600	28458200	9840	9840	9840	9840	0
300	20241211	145500	28458200	9840	9840	9840	9840	0
301	20241211	145400	28458200	9840	9840	9840	9840	0
302	20241211	145300	28458200	9840	9840	9840	9840	0
303	20241211	145200	28458200	9840	9840	9840	9840	0
304	20241211	145100	28458200	9840	9830	9840	9830	17
305	20241211	145000	28290930	9830	9830	9830	9830	9
306	20241211	144900	28202460	9830	9830	9830	9830	2
307	20241211	144800	28182800	9820	9820	9820	9820	0
308	20241211	144700	28182800	9820	9820	9820	9820	0
309	20241211	144600	28182800	9820	9830	9830	9820	40
310	20241211	144500	27789630	9850	9850	9850	9850	0
311	20241211	144400	27789630	9850	9850	9850	9850	0
312	20241211	144300	27789630	9850	9850	9850	9850	0
313	20241211	144200	27789630	9850	9850	9850	9850	0
314	20241211	144100	27789630	9850	9850	9850	9850	0
315	20241211	144000	27789630	9850	9850	9850	9850	0
316	20241211	143900	27789630	9850	9850	9850	9850	0
317	20241211	143800	27789630	9850	9850	9850	9850	0
318	20241211	143700	27789630	9850	9850	9850	9850	0
319	20241211	143600	27789630	9850	9850	9850	9850	0
320	20241211	143500	27789630	9850	9850	9850	9850	0
321	20241211	143400	27789630	9850	9850	9850	9850	0
322	20241211	143300	27789630	9850	9850	9850	9850	0
323	20241211	143200	27789630	9850	9850	9850	9850	0
324	20241211	143100	27789630	9850	9850	9850	9850	0
325	20241211	143000	27789630	9850	9850	9850	9850	0
326	20241211	142900	27789630	9850	9850	9850	9850	0
327	20241211	142800	27789630	9850	9850	9850	9850	0
328	20241211	142700	27789630	9850	9850	9850	9850	0
329	20241211	142600	27789630	9850	9850	9850	9850	0
330	20241211	142500	27789630	9850	9850	9850	9850	0
331	20241211	142400	27789630	9850	9850	9850	9850	0
332	20241211	142300	27789630	9850	9850	9850	9850	0
333	20241211	142200	27789630	9850	9850	9850	9850	0
334	20241211	142100	27789630	9850	9850	9850	9850	0
335	20241211	142000	27789630	9850	9850	9850	9850	0
336	20241211	141900	27789630	9850	9850	9850	9850	0
337	20241211	141800	27789630	9850	9850	9850	9850	0
338	20241211	141700	27789630	9850	9850	9850	9850	0
339	20241211	141600	27789630	9850	9850	9850	9850	0
340	20241211	141500	27789630	9850	9850	9850	9850	0
341	20241211	141400	27789630	9850	9850	9850	9850	0
342	20241211	141300	27789630	9850	9850	9850	9850	0
343	20241211	141200	27789630	9850	9850	9850	9850	50
344	20241211	141100	27297130	9850	9850	9850	9850	0
345	20241211	141000	27297130	9850	9850	9850	9850	0
346	20241211	140900	27297130	9850	9850	9850	9850	0
347	20241211	140800	27297130	9850	9850	9850	9850	0
348	20241211	140700	27297130	9850	9850	9850	9850	0
349	20241211	140600	27297130	9850	9850	9850	9850	0
350	20241211	140500	27297130	9850	9850	9850	9850	0
351	20241211	140400	27297130	9850	9850	9850	9850	0
352	20241211	140300	27297130	9850	9850	9850	9850	0
353	20241211	140200	27297130	9850	9850	9850	9850	0
354	20241211	140100	27297130	9850	9850	9850	9850	0
355	20241211	140000	27297130	9850	9850	9850	9850	0
356	20241211	135900	27297130	9850	9850	9850	9850	0
357	20241211	135800	27297130	9850	9850	9850	9850	0
358	20241211	135700	27297130	9850	9850	9850	9850	0
359	20241211	135600	27297130	9850	9850	9850	9850	0
360	20241211	135500	27297130	9850	9850	9850	9850	0
361	20241211	135400	27297130	9850	9850	9850	9850	0
362	20241211	135300	27297130	9850	9850	9850	9850	10
363	20241211	135200	27198630	9830	9830	9830	9830	0
364	20241211	135100	27198630	9830	9830	9830	9830	0
365	20241211	135000	27198630	9830	9830	9830	9830	0
366	20241211	134900	27198630	9830	9830	9830	9830	0
367	20241211	134800	27198630	9830	9830	9830	9830	0
368	20241211	134700	27198630	9830	9830	9830	9830	0
369	20241211	134600	27198630	9830	9830	9830	9830	0
370	20241211	134500	27198630	9830	9830	9830	9830	0
371	20241211	134400	27198630	9830	9830	9830	9830	0
372	20241211	134300	27198630	9830	9830	9830	9830	0
373	20241211	134200	27198630	9830	9830	9830	9830	0
374	20241211	134100	27198630	9830	9830	9830	9830	0
375	20241211	134000	27198630	9830	9830	9830	9830	0
376	20241211	133900	27198630	9830	9830	9830	9830	0
377	20241211	133800	27198630	9830	9830	9830	9830	0
378	20241211	133700	27198630	9830	9830	9830	9830	0
379	20241211	133600	27198630	9830	9830	9830	9830	0
380	20241211	133500	27198630	9830	9830	9830	9830	100
381	20241211	133400	26215630	9840	9840	9840	9840	0
382	20241211	133300	26215630	9840	9840	9840	9840	0
383	20241211	133200	26215630	9840	9840	9840	9840	0
384	20241211	133100	26215630	9840	9840	9840	9840	0
385	20241211	133000	26215630	9840	9840	9840	9840	0
386	20241211	132900	26215630	9840	9840	9840	9840	0
387	20241211	132800	26215630	9840	9840	9840	9840	0
388	20241211	132700	26215630	9840	9840	9840	9840	0
389	20241211	132600	26215630	9840	9840	9840	9840	0
390	20241211	132500	26215630	9840	9840	9840	9840	0
391	20241211	132400	26215630	9840	9840	9840	9840	0
392	20241211	132300	26215630	9840	9840	9840	9840	0
393	20241211	132200	26215630	9840	9840	9840	9840	0
394	20241211	132100	26215630	9840	9840	9840	9840	0
395	20241211	132000	26215630	9840	9840	9840	9840	0
396	20241211	131900	26215630	9840	9840	9840	9840	0
397	20241211	131800	26215630	9840	9840	9840	9840	0
398	20241211	131700	26215630	9840	9840	9840	9840	0
399	20241211	131600	26215630	9840	9840	9840	9840	0
400	20241211	131500	26215630	9840	9840	9840	9840	0
401	20241211	131400	26215630	9840	9840	9840	9840	0
402	20241211	131300	26215630	9840	9840	9840	9840	0
403	20241211	131200	26215630	9840	9840	9840	9840	0
404	20241211	131100	26215630	9840	9840	9840	9840	0
405	20241211	131000	26215630	9840	9840	9840	9840	0
406	20241211	130900	26215630	9840	9840	9840	9840	0
407	20241211	130800	26215630	9840	9840	9840	9840	0
408	20241211	130700	26215630	9840	9840	9840	9840	0
409	20241211	130600	26215630	9840	9840	9840	9840	0
410	20241211	130500	26215630	9840	9840	9840	9840	0
411	20241211	130400	26215630	9840	9840	9840	9840	0
412	20241211	130300	26215630	9840	9840	9840	9840	0
413	20241211	130200	26215630	9840	9840	9840	9840	0
414	20241211	130100	26215630	9840	9840	9840	9840	0
415	20241211	130000	26215630	9840	9840	9840	9840	0
416	20241211	125900	26215630	9840	9840	9840	9840	0
417	20241211	125800	26215630	9840	9840	9840	9840	0
418	20241211	125700	26215630	9840	9840	9840	9840	0
419	20241211	125600	26215630	9840	9840	9840	9840	0
420	20241211	125500	26215630	9840	9840	9840	9840	0
421	20241211	125400	26215630	9840	9840	9840	9840	0
422	20241211	125300	26215630	9840	9840	9840	9840	0
423	20241211	125200	26215630	9840	9840	9840	9840	0
424	20241211	125100	26215630	9840	9840	9840	9840	0
425	20241211	125000	26215630	9840	9840	9840	9840	1
426	20241211	124900	26205790	9840	9830	9840	9830	34
427	20241211	124800	25871560	9820	9820	9820	9820	0
428	20241211	124700	25871560	9820	9820	9820	9820	0
429	20241211	124600	25871560	9820	9820	9820	9820	0
430	20241211	124500	25871560	9820	9820	9820	9820	0
431	20241211	124400	25871560	9820	9820	9820	9820	0
432	20241211	124300	25871560	9820	9820	9820	9820	0
433	20241211	124200	25871560	9820	9820	9820	9820	0
434	20241211	124100	25871560	9820	9820	9820	9820	0
435	20241211	124000	25871560	9820	9820	9820	9820	0
436	20241211	123900	25871560	9820	9820	9820	9820	0
437	20241211	123800	25871560	9820	9820	9820	9820	0
438	20241211	123700	25871560	9820	9820	9820	9820	0
439	20241211	123600	25871560	9820	9820	9820	9820	0
440	20241211	123500	25871560	9820	9820	9820	9820	0
441	20241211	123400	25871560	9820	9820	9820	9820	7
442	20241211	123300	25802820	9830	9830	9830	9830	0
443	20241211	123200	25802820	9830	9830	9830	9830	0
444	20241211	123100	25802820	9830	9830	9830	9830	1
445	20241211	123000	25792990	9820	9820	9820	9820	0
446	20241211	122900	25792990	9820	9820	9820	9820	0
447	20241211	122800	25792990	9820	9820	9820	9820	0
448	20241211	122700	25792990	9820	9820	9820	9820	0
449	20241211	122600	25792990	9820	9820	9820	9820	0
450	20241211	122500	25792990	9820	9820	9820	9820	1
451	20241211	122400	25783170	9820	9820	9820	9820	72
452	20241211	122300	25076130	9820	9820	9820	9820	0
453	20241211	122200	25076130	9820	9820	9820	9820	0
454	20241211	122100	25076130	9820	9820	9820	9820	144
455	20241211	122000	23662050	9830	9830	9830	9830	0
456	20241211	121900	23662050	9830	9830	9830	9830	0
457	20241211	121800	23662050	9830	9830	9830	9830	0
458	20241211	121700	23662050	9830	9830	9830	9830	0
459	20241211	121600	23662050	9830	9830	9830	9830	0
460	20241211	121500	23662050	9830	9830	9830	9830	0
461	20241211	121400	23662050	9830	9830	9830	9830	0
462	20241211	121300	23662050	9830	9830	9830	9830	5
463	20241211	121200	23612900	9830	9830	9830	9830	0
464	20241211	121100	23612900	9830	9830	9830	9830	0
465	20241211	121000	23612900	9830	9830	9830	9830	0
466	20241211	120900	23612900	9830	9830	9830	9830	0
467	20241211	120800	23612900	9830	9830	9830	9830	0
468	20241211	120700	23612900	9830	9830	9830	9830	0
469	20241211	120600	23612900	9830	9830	9830	9830	0
470	20241211	120500	23612900	9830	9830	9830	9830	0
471	20241211	120400	23612900	9830	9830	9830	9830	0
472	20241211	120300	23612900	9830	9830	9830	9830	0
473	20241211	120200	23612900	9830	9830	9830	9830	0
474	20241211	120100	23612900	9830	9830	9830	9830	0
475	20241211	120000	23612900	9830	9830	9830	9830	400
476	20241211	115900	19680900	9830	9830	9830	9830	300
477	20241211	115800	16731900	9830	9830	9830	9830	0
478	20241211	115700	16731900	9830	9830	9830	9830	0
479	20241211	115600	16731900	9830	9830	9830	9830	0
480	20241211	115500	16731900	9830	9830	9830	9830	0
481	20241211	115400	16731900	9830	9830	9830	9830	20
482	20241211	115300	16535300	9830	9830	9830	9830	0
483	20241211	115200	16535300	9830	9830	9830	9830	6
484	20241211	115100	16476320	9830	9830	9830	9830	0
485	20241211	115000	16476320	9830	9830	9830	9830	0
486	20241211	114900	16476320	9830	9830	9830	9830	0
487	20241211	114800	16476320	9830	9830	9830	9830	0
488	20241211	114700	16476320	9830	9830	9830	9830	0
489	20241211	114600	16476320	9830	9830	9830	9830	0
490	20241211	114500	16476320	9830	9830	9830	9830	0
491	20241211	114400	16476320	9830	9830	9830	9830	0
492	20241211	114300	16476320	9830	9830	9830	9830	0
493	20241211	114200	16476320	9830	9830	9830	9830	0
494	20241211	114100	16476320	9830	9830	9830	9830	0
495	20241211	114000	16476320	9830	9830	9830	9830	0
496	20241211	113900	16476320	9830	9830	9830	9830	0
497	20241211	113800	16476320	9830	9830	9830	9830	0
498	20241211	113700	16476320	9830	9830	9830	9830	0
499	20241211	113600	16476320	9830	9830	9830	9830	0
500	20241211	113500	16476320	9830	9830	9830	9830	0
501	20241211	113400	16476320	9830	9830	9830	9830	0
502	20241211	113300	16476320	9830	9830	9830	9830	0
503	20241211	113200	16476320	9830	9830	9830	9830	9
504	20241211	113100	16387850	9830	9830	9830	9830	0
505	20241211	113000	16387850	9830	9830	9830	9830	0
506	20241211	112900	16387850	9830	9830	9830	9830	0
507	20241211	112800	16387850	9830	9830	9830	9830	6
508	20241211	112700	16328870	9830	9830	9830	9830	5
509	20241211	112600	16279720	9830	9830	9830	9830	0
510	20241211	112500	16279720	9830	9830	9830	9830	0
511	20241211	112400	16279720	9830	9830	9830	9830	0
512	20241211	112300	16279720	9830	9830	9830	9830	0
513	20241211	112200	16279720	9830	9830	9830	9830	0
514	20241211	112100	16279720	9830	9830	9830	9830	0
515	20241211	112000	16279720	9830	9830	9830	9830	0
516	20241211	111900	16279720	9830	9830	9830	9830	0
517	20241211	111800	16279720	9830	9830	9830	9830	0
518	20241211	111700	16279720	9830	9830	9830	9830	0
519	20241211	111600	16279720	9830	9830	9830	9830	0
520	20241211	111500	16279720	9830	9830	9830	9830	5
521	20241211	111400	16230570	9820	9820	9820	9820	0
522	20241211	111300	16230570	9820	9820	9820	9820	0
523	20241211	111200	16230570	9820	9820	9820	9820	0
524	20241211	111100	16230570	9820	9830	9830	9820	61
525	20241211	111000	15631000	9830	9830	9830	9830	0
526	20241211	110900	15631000	9830	9830	9830	9830	0
527	20241211	110800	15631000	9830	9830	9830	9830	0
528	20241211	110700	15631000	9830	9830	9830	9830	0
529	20241211	110600	15631000	9830	9830	9830	9830	0
530	20241211	110500	15631000	9830	9830	9830	9830	0
531	20241211	110400	15631000	9830	9830	9830	9830	5
532	20241211	110300	15581850	9820	9820	9820	9820	0
533	20241211	110200	15581850	9820	9820	9820	9820	0
534	20241211	110100	15581850	9820	9820	9820	9820	0
535	20241211	110000	15581850	9820	9820	9820	9820	0
536	20241211	105900	15581850	9820	9820	9820	9820	0
537	20241211	105800	15581850	9820	9820	9820	9820	0
538	20241211	105700	15581850	9820	9820	9820	9820	0
539	20241211	105600	15581850	9820	9820	9820	9820	0
540	20241211	105500	15581850	9820	9820	9820	9820	0
541	20241211	105400	15581850	9820	9820	9820	9820	0
542	20241211	105300	15581850	9820	9820	9820	9820	0
543	20241211	105200	15581850	9820	9820	9820	9820	0
544	20241211	105100	15581850	9820	9820	9820	9820	0
545	20241211	105000	15581850	9820	9820	9820	9820	61
546	20241211	104900	14982830	9820	9820	9820	9820	300
547	20241211	104800	12036830	9820	9820	9820	9820	0
548	20241211	104700	12036830	9820	9820	9820	9820	0
549	20241211	104600	12036830	9820	9820	9820	9820	0
550	20241211	104500	12036830	9820	9820	9820	9820	0
551	20241211	104400	12036830	9820	9820	9820	9820	0
552	20241211	104300	12036830	9820	9820	9820	9820	0
553	20241211	104200	12036830	9820	9820	9820	9820	121
554	20241211	104100	10848610	9820	9820	9820	9820	0
555	20241211	104000	10848610	9820	9820	9820	9820	0
556	20241211	103900	10848610	9820	9820	9820	9820	0
557	20241211	103800	10848610	9820	9820	9820	9820	0
558	20241211	103700	10848610	9820	9820	9820	9820	0
559	20241211	103600	10848610	9820	9820	9820	9820	15
560	20241211	103500	10701310	9820	9820	9820	9820	11
561	20241211	103400	10593290	9820	9820	9820	9820	11
562	20241211	103300	10485270	9820	9820	9820	9820	9
563	20241211	103200	10396890	9820	9820	9820	9820	7
564	20241211	103100	10328150	9800	9800	9800	9800	0
565	20241211	103000	10328150	9800	9800	9800	9800	0
566	20241211	102900	10328150	9800	9800	9800	9800	0
567	20241211	102800	10328150	9800	9800	9800	9800	0
568	20241211	102700	10328150	9800	9800	9800	9800	0
569	20241211	102600	10328150	9800	9800	9800	9800	0
570	20241211	102500	10328150	9800	9800	9800	9800	0
571	20241211	102400	10328150	9800	9800	9800	9800	0
572	20241211	102300	10328150	9800	9800	9800	9800	0
573	20241211	102200	10328150	9800	9800	9800	9800	0
574	20241211	102100	10328150	9800	9820	9820	9800	602
575	20241211	102000	4427530	9840	9840	9840	9840	0
576	20241211	101900	4427530	9840	9840	9840	9840	0
577	20241211	101800	4427530	9840	9830	9840	9830	10
578	20241211	101700	4329160	9830	9830	9830	9830	0
579	20241211	101600	4329160	9830	9830	9830	9830	0
580	20241211	101500	4329160	9830	9830	9830	9830	0
581	20241211	101400	4329160	9830	9830	9830	9830	0
582	20241211	101300	4329160	9830	9830	9830	9830	31
583	20241211	101200	4024430	9830	9830	9830	9830	0
584	20241211	101100	4024430	9830	9830	9830	9830	0
585	20241211	101000	4024430	9830	9830	9830	9830	0
586	20241211	100900	4024430	9830	9830	9830	9830	0
587	20241211	100800	4024430	9830	9830	9830	9830	0
588	20241211	100700	4024430	9830	9830	9830	9830	0
589	20241211	100600	4024430	9830	9830	9830	9830	10
590	20241211	100500	3926130	9820	9820	9820	9820	0
591	20241211	100400	3926130	9820	9820	9820	9820	0
592	20241211	100300	3926130	9820	9820	9820	9820	0
593	20241211	100200	3926130	9820	9820	9820	9820	0
594	20241211	100100	3926130	9820	9820	9820	9820	0
595	20241211	100000	3926130	9820	9820	9820	9820	0
596	20241211	095900	3926130	9820	9820	9820	9820	0
597	20241211	095800	3926130	9820	9820	9820	9820	0
598	20241211	095700	3926130	9820	9820	9820	9820	90
599	20241211	095600	3042330	9820	9820	9820	9820	0
600	20241211	095500	3042330	9820	9820	9820	9820	50
601	20241211	095400	2551330	9830	9830	9830	9830	1
602	20241211	095300	2541500	9830	9830	9830	9830	0
603	20241211	095200	2541500	9830	9830	9830	9830	0
604	20241211	095100	2541500	9830	9830	9830	9830	0
605	20241211	095000	2541500	9830	9830	9830	9830	0
606	20241211	094900	2541500	9830	9830	9830	9830	0
607	20241211	094800	2541500	9830	9830	9830	9830	0
608	20241211	094700	2541500	9830	9830	9830	9830	0
609	20241211	094600	2541500	9830	9830	9830	9830	0
610	20241211	094500	2541500	9830	9830	9830	9830	0
611	20241211	094400	2541500	9830	9830	9830	9830	0
612	20241211	094300	2541500	9830	9830	9830	9830	0
613	20241211	094200	2541500	9830	9830	9830	9830	0
614	20241211	094100	2541500	9830	9830	9830	9830	0
615	20241211	094000	2541500	9830	9830	9830	9830	0
616	20241211	093900	2541500	9830	9830	9830	9830	0
617	20241211	093800	2541500	9830	9830	9830	9830	0
618	20241211	093700	2541500	9830	9830	9830	9830	0
619	20241211	093600	2541500	9830	9830	9830	9830	0
620	20241211	093500	2541500	9830	9830	9830	9830	5
621	20241211	093400	2492350	9830	9830	9830	9830	0
622	20241211	093300	2492350	9830	9830	9830	9830	0
623	20241211	093200	2492350	9830	9830	9830	9830	0
624	20241211	093100	2492350	9830	9830	9830	9830	0
625	20241211	093000	2492350	9830	9830	9830	9830	0
626	20241211	092900	2492350	9830	9830	9830	9830	0
627	20241211	092800	2492350	9830	9830	9830	9830	0
628	20241211	092700	2492350	9830	9830	9830	9830	0
629	20241211	092600	2492350	9830	9830	9830	9830	0
630	20241211	092500	2492350	9830	9830	9830	9830	0
631	20241211	092400	2492350	9830	9820	9830	9820	57
632	20241211	092300	1932110	9820	9820	9820	9820	57
633	20241211	092200	1372370	9820	9820	9820	9820	0
634	20241211	092100	1372370	9820	9820	9820	9820	0
635	20241211	092000	1372370	9820	9860	9860	9820	14
636	20241211	091900	1234510	9860	9860	9860	9860	0
637	20241211	091800	1234510	9860	9860	9860	9860	0
638	20241211	091700	1234510	9860	9860	9860	9860	3
639	20241211	091600	1204930	9850	9850	9850	9850	0
640	20241211	091500	1204930	9850	9850	9850	9850	0
641	20241211	091400	1204930	9850	9850	9850	9850	0
642	20241211	091300	1204930	9850	9850	9870	9850	83
643	20241211	091200	387360	9840	9840	9840	9840	0
644	20241211	091100	387360	9840	9840	9840	9840	0
645	20241211	091000	387360	9840	9840	9840	9840	0
646	20241211	090900	387360	9840	9840	9840	9840	0
647	20241211	090800	387360	9840	9840	9840	9840	0
648	20241211	090700	387360	9840	9840	9840	9840	0
649	20241211	090600	387360	9840	9840	9840	9840	0
650	20241211	090500	387360	9840	9840	9840	9840	9
651	20241211	090400	298800	9960	9960	9960	9960	0
652	20241211	090300	298800	9960	9960	9960	9960	0
653	20241211	090200	298800	9960	9960	9960	9960	0
654	20241211	090100	298800	9960	9960	9960	9960	10
655	20241211	090000	199200	9960	9960	9960	9960	20