KissMeData/036480/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192000	113026260	9610	9610	9610	9610	413
3	20241213	191900	113026260	9610	9610	9610	9610	0
4	20241213	191800	113026260	9610	9610	9610	9610	0
5	20241213	191700	113026260	9610	9610	9610	9610	0
6	20241213	191600	113026260	9610	9610	9610	9610	0
7	20241213	191500	113026260	9610	9610	9610	9610	0
8	20241213	191400	113026260	9610	9610	9610	9610	0
9	20241213	191300	113026260	9610	9610	9610	9610	0
10	20241213	191200	113026260	9610	9610	9610	9610	0
11	20241213	191100	113026260	9610	9610	9610	9610	0
12	20241213	191000	113026260	9610	9610	9610	9610	0
13	20241213	190900	113026260	9610	9610	9610	9610	0
14	20241213	190800	113026260	9610	9610	9610	9610	0
15	20241213	190700	113026260	9610	9610	9610	9610	0
16	20241213	190600	113026260	9610	9610	9610	9610	0
17	20241213	190500	113026260	9610	9610	9610	9610	0
18	20241213	190400	113026260	9610	9610	9610	9610	0
19	20241213	190300	113026260	9610	9610	9610	9610	0
20	20241213	190200	113026260	9610	9610	9610	9610	0
21	20241213	190100	113026260	9610	9610	9610	9610	0
22	20241213	190000	113026260	9610	9610	9610	9610	0
23	20241213	185900	113026260	9610	9610	9610	9610	0
24	20241213	185800	113026260	9610	9610	9610	9610	0
25	20241213	185700	113026260	9610	9610	9610	9610	0
26	20241213	185600	113026260	9610	9610	9610	9610	0
27	20241213	185500	113026260	9610	9610	9610	9610	0
28	20241213	185400	113026260	9610	9610	9610	9610	0
29	20241213	185300	113026260	9610	9610	9610	9610	0
30	20241213	185200	113026260	9610	9610	9610	9610	0
31	20241213	185100	113026260	9610	9610	9610	9610	0
32	20241213	185000	113026260	9610	9610	9610	9610	413
33	20241213	184900	113026260	9610	9610	9610	9610	0
34	20241213	184800	113026260	9610	9610	9610	9610	0
35	20241213	184700	113026260	9610	9610	9610	9610	0
36	20241213	184600	113026260	9610	9610	9610	9610	0
37	20241213	184500	113026260	9610	9610	9610	9610	0
38	20241213	184400	113026260	9610	9610	9610	9610	0
39	20241213	184300	113026260	9610	9610	9610	9610	0
40	20241213	184200	113026260	9610	9610	9610	9610	0
41	20241213	184100	113026260	9610	9610	9610	9610	0
42	20241213	184000	113026260	9610	9610	9610	9610	0
43	20241213	183900	113026260	9610	9610	9610	9610	0
44	20241213	183800	113026260	9610	9610	9610	9610	0
45	20241213	183700	113026260	9610	9610	9610	9610	0
46	20241213	183600	113026260	9610	9610	9610	9610	0
47	20241213	183500	113026260	9610	9610	9610	9610	0
48	20241213	183400	113026260	9610	9610	9610	9610	0
49	20241213	183300	113026260	9610	9610	9610	9610	0
50	20241213	183200	113026260	9610	9610	9610	9610	0
51	20241213	183100	113026260	9610	9610	9610	9610	0
52	20241213	183000	113026260	9610	9610	9610	9610	0
53	20241213	182900	113026260	9610	9610	9610	9610	0
54	20241213	182800	113026260	9610	9610	9610	9610	0
55	20241213	182700	113026260	9610	9610	9610	9610	0
56	20241213	182600	113026260	9610	9610	9610	9610	0
57	20241213	182500	113026260	9610	9610	9610	9610	0
58	20241213	182400	113026260	9610	9610	9610	9610	0
59	20241213	182300	113026260	9610	9610	9610	9610	0
60	20241213	182200	113026260	9610	9610	9610	9610	0
61	20241213	182100	113026260	9610	9610	9610	9610	0
62	20241213	182000	113026260	9610	9610	9610	9610	413
63	20241213	181900	113026260	9610	9610	9610	9610	0
64	20241213	181800	113026260	9610	9610	9610	9610	0
65	20241213	181700	113026260	9610	9610	9610	9610	0
66	20241213	181600	113026260	9610	9610	9610	9610	0
67	20241213	181500	113026260	9610	9610	9610	9610	0
68	20241213	181400	113026260	9610	9610	9610	9610	0
69	20241213	181300	113026260	9610	9610	9610	9610	0
70	20241213	181200	113026260	9610	9610	9610	9610	0
71	20241213	181100	113026260	9610	9610	9610	9610	0
72	20241213	181000	113026260	9610	9610	9610	9610	0
73	20241213	180900	113026260	9610	9610	9610	9610	0
74	20241213	180800	113026260	9610	9610	9610	9610	0
75	20241213	180700	113026260	9610	9610	9610	9610	0
76	20241213	180600	113026260	9610	9610	9610	9610	0
77	20241213	180500	113026260	9610	9610	9610	9610	0
78	20241213	180400	113026260	9610	9610	9610	9610	0
79	20241213	180300	113026260	9610	9610	9610	9610	0
80	20241213	180200	113026260	9610	9610	9610	9610	0
81	20241213	180100	113026260	9610	9610	9610	9610	0
82	20241213	180000	113026260	9610	9610	9610	9610	0
83	20241213	175900	113026260	9610	9610	9610	9610	0
84	20241213	175800	113026260	9610	9610	9610	9610	0
85	20241213	175700	113026260	9610	9610	9610	9610	0
86	20241213	175600	113026260	9610	9610	9610	9610	0
87	20241213	175500	113026260	9610	9610	9610	9610	0
88	20241213	175400	113026260	9610	9610	9610	9610	0
89	20241213	175300	113026260	9610	9610	9610	9610	0
90	20241213	175200	113026260	9610	9610	9610	9610	0
91	20241213	175100	113026260	9610	9610	9610	9610	0
92	20241213	175000	113026260	9610	9610	9610	9610	413
93	20241213	174900	113026260	9610	9610	9610	9610	0
94	20241213	174800	113026260	9610	9610	9610	9610	0
95	20241213	174700	113026260	9610	9610	9610	9610	0
96	20241213	174600	113026260	9610	9610	9610	9610	0
97	20241213	174500	113026260	9610	9610	9610	9610	0
98	20241213	174400	113026260	9610	9610	9610	9610	0
99	20241213	174300	113026260	9610	9610	9610	9610	0
100	20241213	174200	113026260	9610	9610	9610	9610	0
101	20241213	174100	113026260	9610	9610	9610	9610	0
102	20241213	174000	113026260	9610	9610	9610	9610	0
103	20241213	173900	113026260	9610	9610	9610	9610	0
104	20241213	173800	113026260	9610	9610	9610	9610	0
105	20241213	173700	113026260	9610	9610	9610	9610	0
106	20241213	173600	113026260	9610	9610	9610	9610	0
107	20241213	173500	113026260	9610	9610	9610	9610	0
108	20241213	173400	113026260	9610	9610	9610	9610	0
109	20241213	173300	113026260	9610	9610	9610	9610	0
110	20241213	173200	113026260	9610	9610	9610	9610	0
111	20241213	173100	113026260	9610	9610	9610	9610	0
112	20241213	173000	113026260	9610	9610	9610	9610	0
113	20241213	172900	113026260	9610	9610	9610	9610	0
114	20241213	172800	113026260	9610	9610	9610	9610	0
115	20241213	172700	113026260	9610	9610	9610	9610	0
116	20241213	172600	113026260	9610	9610	9610	9610	0
117	20241213	172500	113026260	9610	9610	9610	9610	0
118	20241213	172400	113026260	9610	9610	9610	9610	0
119	20241213	172300	113026260	9610	9610	9610	9610	0
120	20241213	172200	113026260	9610	9610	9610	9610	0
121	20241213	172100	113026260	9610	9610	9610	9610	0
122	20241213	172000	113026260	9610	9610	9610	9610	413
123	20241213	171900	113026260	9610	9610	9610	9610	0
124	20241213	171800	113026260	9610	9610	9610	9610	0
125	20241213	171700	113026260	9610	9610	9610	9610	0
126	20241213	171600	113026260	9610	9610	9610	9610	0
127	20241213	171500	113026260	9610	9610	9610	9610	0
128	20241213	171400	113026260	9610	9610	9610	9610	0
129	20241213	171300	113026260	9610	9610	9610	9610	0
130	20241213	171200	113026260	9610	9610	9610	9610	0
131	20241213	171100	113026260	9610	9610	9610	9610	0
132	20241213	171000	113026260	9610	9610	9610	9610	0
133	20241213	170900	113026260	9610	9610	9610	9610	0
134	20241213	170800	113026260	9610	9610	9610	9610	0
135	20241213	170700	113026260	9610	9610	9610	9610	0
136	20241213	170600	113026260	9610	9610	9610	9610	0
137	20241213	170500	113026260	9610	9610	9610	9610	0
138	20241213	170400	113026260	9610	9610	9610	9610	0
139	20241213	170300	113026260	9610	9610	9610	9610	0
140	20241213	170200	113026260	9610	9610	9610	9610	0
141	20241213	170100	113026260	9610	9610	9610	9610	0
142	20241213	170000	113026260	9610	9610	9610	9610	0
143	20241213	165900	113026260	9610	9610	9610	9610	0
144	20241213	165800	113026260	9610	9610	9610	9610	0
145	20241213	165700	113026260	9610	9610	9610	9610	0
146	20241213	165600	113026260	9610	9610	9610	9610	0
147	20241213	165500	113026260	9610	9610	9610	9610	0
148	20241213	165400	113026260	9610	9610	9610	9610	0
149	20241213	165300	113026260	9610	9610	9610	9610	0
150	20241213	165200	113026260	9610	9610	9610	9610	0
151	20241213	165100	113026260	9610	9610	9610	9610	0
152	20241213	165000	113026260	9610	9610	9610	9610	413
153	20241213	164900	113026260	9610	9610	9610	9610	0
154	20241213	164800	113026260	9610	9610	9610	9610	0
155	20241213	164700	113026260	9610	9610	9610	9610	0
156	20241213	164600	113026260	9610	9610	9610	9610	0
157	20241213	164500	113026260	9610	9610	9610	9610	0
158	20241213	164400	113026260	9610	9610	9610	9610	0
159	20241213	164300	113026260	9610	9610	9610	9610	0
160	20241213	164200	113026260	9610	9610	9610	9610	0
161	20241213	164100	113026260	9610	9610	9610	9610	0
162	20241213	164000	113026260	9610	9610	9610	9610	0
163	20241213	163900	113026260	9610	9610	9610	9610	0
164	20241213	163800	113026260	9610	9610	9610	9610	0
165	20241213	163700	113026260	9610	9610	9610	9610	0
166	20241213	163600	113026260	9610	9610	9610	9610	0
167	20241213	163500	113026260	9610	9610	9610	9610	0
168	20241213	163400	113026260	9610	9610	9610	9610	0
169	20241213	163300	113026260	9610	9610	9610	9610	0
170	20241213	163200	113026260	9610	9610	9610	9610	0
171	20241213	163100	113026260	9610	9610	9610	9610	0
172	20241213	163000	113026260	9610	9610	9610	9610	0
173	20241213	162900	113026260	9610	9610	9610	9610	0
174	20241213	162800	113026260	9610	9610	9610	9610	0
175	20241213	162700	113026260	9610	9610	9610	9610	0
176	20241213	162600	113026260	9610	9610	9610	9610	0
177	20241213	162500	113026260	9610	9610	9610	9610	0
178	20241213	162400	113026260	9610	9610	9610	9610	0
179	20241213	162300	113026260	9610	9610	9610	9610	0
180	20241213	162200	113026260	9610	9610	9610	9610	0
181	20241213	162100	113026260	9610	9610	9610	9610	0
182	20241213	162000	113026260	9610	9610	9610	9610	413
183	20241213	161900	113026260	9610	9610	9610	9610	0
184	20241213	161800	113026260	9610	9610	9610	9610	0
185	20241213	161700	113026260	9610	9610	9610	9610	0
186	20241213	161600	113026260	9610	9610	9610	9610	0
187	20241213	161500	113026260	9610	9610	9610	9610	0
188	20241213	161400	113026260	9610	9610	9610	9610	0
189	20241213	161300	113026260	9610	9610	9610	9610	0
190	20241213	161200	113026260	9610	9610	9610	9610	0
191	20241213	161100	113026260	9610	9610	9610	9610	0
192	20241213	161000	113026260	9610	9610	9610	9610	0
193	20241213	160900	113026260	9610	9610	9610	9610	0
194	20241213	160800	113026260	9610	9610	9610	9610	0
195	20241213	160700	113026260	9610	9610	9610	9610	0
196	20241213	160600	113026260	9610	9610	9610	9610	0
197	20241213	160500	113026260	9610	9610	9610	9610	0
198	20241213	160400	113026260	9610	9610	9610	9610	0
199	20241213	160300	113026260	9610	9610	9610	9610	0
200	20241213	160200	113026260	9610	9610	9610	9610	0
201	20241213	160100	113026260	9610	9610	9610	9610	0
202	20241213	160000	113026260	9610	9610	9610	9610	0
203	20241213	155900	113026260	9610	9610	9610	9610	0
204	20241213	155800	113026260	9610	9610	9610	9610	0
205	20241213	155700	113026260	9610	9610	9610	9610	0
206	20241213	155600	113026260	9610	9610	9610	9610	0
207	20241213	155500	113026260	9610	9610	9610	9610	0
208	20241213	155400	113026260	9610	9610	9610	9610	0
209	20241213	155300	113026260	9610	9610	9610	9610	0
210	20241213	155200	113026260	9610	9610	9610	9610	0
211	20241213	155100	113026260	9610	9610	9610	9610	0
212	20241213	155000	113026260	9610	9610	9610	9610	413
213	20241213	154900	113026260	9610	9610	9610	9610	0
214	20241213	154800	113026260	9610	9610	9610	9610	0
215	20241213	154700	113026260	9610	9610	9610	9610	0
216	20241213	154600	113026260	9610	9610	9610	9610	0
217	20241213	154500	113026260	9610	9610	9610	9610	0
218	20241213	154400	113026260	9610	9610	9610	9610	0
219	20241213	154300	113026260	9610	9610	9610	9610	0
220	20241213	154200	113026260	9610	9610	9610	9610	0
221	20241213	154100	113026260	9610	9610	9610	9610	0
222	20241213	154000	113026260	9610	9610	9610	9610	0
223	20241213	153900	113026260	9610	9610	9610	9610	0
224	20241213	153800	113026260	9610	9610	9610	9610	0
225	20241213	153700	113026260	9610	9610	9610	9610	0
226	20241213	153600	113026260	9610	9610	9610	9610	0
227	20241213	153500	113026260	9610	9610	9610	9610	0
228	20241213	153400	113026260	9610	9610	9610	9610	0
229	20241213	153300	113026260	9610	9610	9610	9610	0
230	20241213	153200	113026260	9610	9610	9610	9610	0
231	20241213	153100	113026260	9610	9610	9610	9610	0
232	20241213	153000	113026260	9610	9610	9610	9610	413
233	20241213	152900	109057330	9600	9600	9600	9600	0
234	20241213	152800	109057330	9600	9600	9600	9600	0
235	20241213	152700	109057330	9600	9600	9600	9600	0
236	20241213	152600	109057330	9600	9600	9600	9600	0
237	20241213	152500	109057330	9600	9600	9600	9600	0
238	20241213	152400	109057330	9600	9600	9600	9600	0
239	20241213	152300	109057330	9600	9600	9600	9600	0
240	20241213	152200	109057330	9600	9600	9600	9600	0
241	20241213	152100	109057330	9600	9600	9600	9600	0
242	20241213	152000	109057330	9600	9600	9600	9600	0
243	20241213	151900	109057330	9600	9600	9600	9600	0
244	20241213	151800	109057330	9600	9600	9600	9600	10
245	20241213	151700	108961330	9530	9530	9530	9530	0
246	20241213	151600	108961330	9530	9530	9530	9530	130
247	20241213	151500	107722430	9530	9530	9530	9530	477
248	20241213	151400	103176620	9600	9600	9600	9600	0
249	20241213	151300	103176620	9600	9600	9600	9600	0
250	20241213	151200	103176620	9600	9600	9600	9600	0
251	20241213	151100	103176620	9600	9600	9600	9600	10
252	20241213	151000	103080620	9540	9540	9540	9540	82
253	20241213	150900	102298340	9610	9610	9610	9610	0
254	20241213	150800	102298340	9610	9610	9610	9610	0
255	20241213	150700	102298340	9610	9610	9610	9610	0
256	20241213	150600	102298340	9610	9610	9610	9610	0
257	20241213	150500	102298340	9610	9550	9610	9530	70
258	20241213	150400	101629800	9620	9620	9620	9620	0
259	20241213	150300	101629800	9620	9620	9620	9620	0
260	20241213	150200	101629800	9620	9620	9620	9620	0
261	20241213	150100	101629800	9620	9620	9620	9620	0
262	20241213	150000	101629800	9620	9620	9620	9620	0
263	20241213	145900	101629800	9620	9580	9620	9550	1000
264	20241213	145800	92070840	9550	9540	9550	9540	708
265	20241213	145700	85311620	9550	9550	9550	9550	0
266	20241213	145600	85311620	9550	9550	9550	9550	0
267	20241213	145500	85311620	9550	9550	9550	9550	0
268	20241213	145400	85311620	9550	9550	9550	9550	0
269	20241213	145300	85311620	9550	9550	9550	9550	0
270	20241213	145200	85311620	9550	9550	9550	9550	0
271	20241213	145100	85311620	9550	9550	9550	9550	0
272	20241213	145000	85311620	9550	9550	9550	9550	10
273	20241213	144900	85216120	9530	9530	9530	9530	0
274	20241213	144800	85216120	9530	9530	9530	9530	50
275	20241213	144700	84739620	9600	9600	9600	9600	0
276	20241213	144600	84739620	9600	9600	9600	9600	0
277	20241213	144500	84739620	9600	9600	9600	9600	0
278	20241213	144400	84739620	9600	9530	9600	9530	112
279	20241213	144300	83671560	9600	9600	9600	9600	0
280	20241213	144200	83671560	9600	9600	9600	9600	0
281	20241213	144100	83671560	9600	9600	9600	9600	0
282	20241213	144000	83671560	9600	9540	9600	9540	275
283	20241213	143900	81047690	9550	9550	9550	9550	1
284	20241213	143800	81038140	9560	9560	9560	9560	0
285	20241213	143700	81038140	9560	9560	9560	9560	0
286	20241213	143600	81038140	9560	9560	9560	9560	0
287	20241213	143500	81038140	9560	9560	9560	9560	0
288	20241213	143400	81038140	9560	9560	9560	9560	0
289	20241213	143300	81038140	9560	9560	9560	9560	0
290	20241213	143200	81038140	9560	9560	9560	9560	0
291	20241213	143100	81038140	9560	9560	9560	9560	0
292	20241213	143000	81038140	9560	9560	9560	9560	0
293	20241213	142900	81038140	9560	9560	9560	9560	0
294	20241213	142800	81038140	9560	9560	9560	9560	0
295	20241213	142700	81038140	9560	9560	9560	9560	0
296	20241213	142600	81038140	9560	9560	9560	9560	0
297	20241213	142500	81038140	9560	9560	9560	9560	0
298	20241213	142400	81038140	9560	9560	9560	9560	10
299	20241213	142300	80942540	9550	9550	9550	9550	53
300	20241213	142200	80436390	9560	9560	9560	9560	10
301	20241213	142100	80340790	9550	9550	9550	9550	8
302	20241213	142000	80264390	9550	9550	9550	9550	339
303	20241213	141900	77026940	9560	9560	9560	9560	0
304	20241213	141800	77026940	9560	9550	9560	9550	40
305	20241213	141700	76644900	9550	9550	9550	9550	11
306	20241213	141600	76539850	9550	9550	9550	9550	1
307	20241213	141500	76530300	9560	9560	9560	9560	0
308	20241213	141400	76530300	9560	9560	9560	9560	0
309	20241213	141300	76530300	9560	9560	9560	9560	0
310	20241213	141200	76530300	9560	9560	9560	9560	0
311	20241213	141100	76530300	9560	9560	9560	9560	0
312	20241213	141000	76530300	9560	9560	9560	9560	0
313	20241213	140900	76530300	9560	9560	9560	9560	0
314	20241213	140800	76530300	9560	9560	9560	9560	20
315	20241213	140700	76339100	9520	9530	9530	9520	472
316	20241213	140600	71843760	9570	9570	9570	9570	0
317	20241213	140500	71843760	9570	9570	9570	9570	0
318	20241213	140400	71843760	9570	9570	9570	9570	0
319	20241213	140300	71843760	9570	9570	9570	9570	0
320	20241213	140200	71843760	9570	9570	9570	9570	0
321	20241213	140100	71843760	9570	9570	9570	9570	10
322	20241213	140000	71748060	9530	9530	9580	9530	268
323	20241213	135900	69193520	9590	9590	9590	9590	0
324	20241213	135800	69193520	9590	9590	9590	9590	0
325	20241213	135700	69193520	9590	9590	9590	9590	0
326	20241213	135600	69193520	9590	9590	9590	9590	0
327	20241213	135500	69193520	9590	9590	9590	9590	0
328	20241213	135400	69193520	9590	9590	9590	9590	0
329	20241213	135300	69193520	9590	9590	9590	9590	18
330	20241213	135200	69020900	9600	9600	9600	9600	0
331	20241213	135100	69020900	9600	9600	9600	9600	0
332	20241213	135000	69020900	9600	9600	9600	9600	0
333	20241213	134900	69020900	9600	9600	9600	9600	0
334	20241213	134800	69020900	9600	9600	9600	9600	0
335	20241213	134700	69020900	9600	9590	9600	9590	20
336	20241213	134600	68828910	9600	9600	9600	9600	0
337	20241213	134500	68828910	9600	9600	9600	9600	0
338	20241213	134400	68828910	9600	9600	9600	9600	0
339	20241213	134300	68828910	9600	9600	9600	9600	0
340	20241213	134200	68828910	9600	9600	9600	9600	0
341	20241213	134100	68828910	9600	9600	9600	9600	0
342	20241213	134000	68828910	9600	9600	9600	9600	0
343	20241213	133900	68828910	9600	9600	9600	9600	0
344	20241213	133800	68828910	9600	9600	9600	9600	0
345	20241213	133700	68828910	9600	9600	9600	9600	0
346	20241213	133600	68828910	9600	9600	9600	9600	0
347	20241213	133500	68828910	9600	9600	9600	9600	0
348	20241213	133400	68828910	9600	9600	9600	9600	0
349	20241213	133300	68828910	9600	9600	9600	9600	0
350	20241213	133200	68828910	9600	9600	9600	9600	0
351	20241213	133100	68828910	9600	9600	9600	9600	0
352	20241213	133000	68828910	9600	9600	9600	9600	0
353	20241213	132900	68828910	9600	9600	9600	9600	0
354	20241213	132800	68828910	9600	9600	9600	9600	1
355	20241213	132700	68819310	9550	9550	9550	9550	20
356	20241213	132600	68628310	9560	9560	9560	9560	0
357	20241213	132500	68628310	9560	9560	9560	9560	140
358	20241213	132400	67289910	9560	9560	9560	9560	133
359	20241213	132300	66018430	9550	9550	9550	9550	0
360	20241213	132200	66018430	9550	9550	9550	9550	0
361	20241213	132100	66018430	9550	9550	9550	9550	0
362	20241213	132000	66018430	9550	9550	9550	9550	0
363	20241213	131900	66018430	9550	9550	9550	9550	0
364	20241213	131800	66018430	9550	9550	9550	9550	10
365	20241213	131700	65922930	9550	9550	9550	9550	0
366	20241213	131600	65922930	9550	9550	9550	9550	260
367	20241213	131500	63439930	9550	9550	9550	9550	0
368	20241213	131400	63439930	9550	9570	9570	9550	600
369	20241213	131300	57709190	9620	9620	9620	9620	0
370	20241213	131200	57709190	9620	9620	9620	9620	0
371	20241213	131100	57709190	9620	9620	9620	9620	0
372	20241213	131000	57709190	9620	9620	9620	9620	1
373	20241213	130900	57699570	9570	9570	9570	9570	0
374	20241213	130800	57699570	9570	9570	9570	9570	0
375	20241213	130700	57699570	9570	9570	9570	9570	0
376	20241213	130600	57699570	9570	9570	9570	9570	0
377	20241213	130500	57699570	9570	9570	9570	9570	0
378	20241213	130400	57699570	9570	9570	9570	9570	0
379	20241213	130300	57699570	9570	9570	9570	9570	0
380	20241213	130200	57699570	9570	9570	9570	9570	0
381	20241213	130100	57699570	9570	9570	9570	9570	0
382	20241213	130000	57699570	9570	9570	9570	9570	0
383	20241213	125900	57699570	9570	9570	9570	9570	0
384	20241213	125800	57699570	9570	9570	9570	9570	0
385	20241213	125700	57699570	9570	9570	9570	9570	0
386	20241213	125600	57699570	9570	9570	9570	9570	0
387	20241213	125500	57699570	9570	9570	9570	9570	0
388	20241213	125400	57699570	9570	9570	9570	9570	0
389	20241213	125300	57699570	9570	9570	9570	9570	187
390	20241213	125200	55909980	9620	9570	9620	9570	148
391	20241213	125100	54493070	9570	9580	9580	9570	1000
392	20241213	125000	44919600	9620	9620	9620	9620	0
393	20241213	124900	44919600	9620	9620	9620	9620	100
394	20241213	124800	43957600	9570	9570	9570	9560	153
395	20241213	124700	42493920	9610	9610	9610	9610	0
396	20241213	124600	42493920	9610	9610	9610	9610	0
397	20241213	124500	42493920	9610	9610	9610	9610	0
398	20241213	124400	42493920	9610	9610	9610	9610	0
399	20241213	124300	42493920	9610	9610	9610	9610	0
400	20241213	124200	42493920	9610	9610	9610	9610	0
401	20241213	124100	42493920	9610	9610	9610	9610	0
402	20241213	124000	42493920	9610	9610	9610	9610	0
403	20241213	123900	42493920	9610	9610	9610	9610	0
404	20241213	123800	42493920	9610	9610	9610	9610	1
405	20241213	123700	42484310	9550	9560	9560	9550	379
406	20241213	123600	38861360	9560	9560	9560	9560	0
407	20241213	123500	38861360	9560	9560	9560	9560	0
408	20241213	123400	38861360	9560	9560	9560	9560	0
409	20241213	123300	38861360	9560	9560	9560	9560	0
410	20241213	123200	38861360	9560	9560	9560	9560	0
411	20241213	123100	38861360	9560	9620	9620	9560	12
412	20241213	123000	38745980	9620	9620	9620	9620	1
413	20241213	122900	38736360	9560	9620	9620	9560	12
414	20241213	122800	38620980	9620	9620	9620	9620	0
415	20241213	122700	38620980	9620	9620	9620	9620	0
416	20241213	122600	38620980	9620	9620	9620	9620	0
417	20241213	122500	38620980	9620	9620	9620	9620	0
418	20241213	122400	38620980	9620	9620	9620	9620	0
419	20241213	122300	38620980	9620	9620	9620	9620	0
420	20241213	122200	38620980	9620	9620	9620	9620	0
421	20241213	122100	38620980	9620	9620	9620	9620	0
422	20241213	122000	38620980	9620	9620	9620	9620	0
423	20241213	121900	38620980	9620	9620	9620	9620	0
424	20241213	121800	38620980	9620	9570	9620	9570	423
425	20241213	121700	34568670	9610	9610	9610	9610	0
426	20241213	121600	34568670	9610	9580	9610	9580	11
427	20241213	121500	34462990	9620	9620	9620	9620	0
428	20241213	121400	34462990	9620	9620	9620	9620	0
429	20241213	121300	34462990	9620	9620	9620	9620	0
430	20241213	121200	34462990	9620	9620	9620	9620	0
431	20241213	121100	34462990	9620	9620	9620	9620	10
432	20241213	121000	34366790	9570	9570	9570	9570	200
433	20241213	120900	32452790	9620	9620	9620	9620	0
434	20241213	120800	32452790	9620	9620	9620	9620	0
435	20241213	120700	32452790	9620	9620	9620	9620	0
436	20241213	120600	32452790	9620	9620	9620	9620	0
437	20241213	120500	32452790	9620	9620	9620	9620	0
438	20241213	120400	32452790	9620	9620	9620	9620	1000
439	20241213	120300	22832790	9620	9620	9620	9620	0
440	20241213	120200	22832790	9620	9620	9620	9620	0
441	20241213	120100	22832790	9620	9590	9620	9590	11
442	20241213	120000	22727000	9620	9620	9620	9620	30
443	20241213	115900	22438400	9620	9620	9620	9620	0
444	20241213	115800	22438400	9620	9620	9620	9620	0
445	20241213	115700	22438400	9620	9620	9620	9620	0
446	20241213	115600	22438400	9620	9620	9620	9620	0
447	20241213	115500	22438400	9620	9620	9620	9620	0
448	20241213	115400	22438400	9620	9620	9620	9620	0
449	20241213	115300	22438400	9620	9620	9620	9620	0
450	20241213	115200	22438400	9620	9620	9620	9620	0
451	20241213	115100	22438400	9620	9620	9620	9620	0
452	20241213	115000	22438400	9620	9620	9620	9620	0
453	20241213	114900	22438400	9620	9620	9620	9620	0
454	20241213	114800	22438400	9620	9620	9620	9620	0
455	20241213	114700	22438400	9620	9620	9620	9620	0
456	20241213	114600	22438400	9620	9620	9620	9620	0
457	20241213	114500	22438400	9620	9620	9620	9620	0
458	20241213	114400	22438400	9620	9620	9620	9620	0
459	20241213	114300	22438400	9620	9620	9620	9620	0
460	20241213	114200	22438400	9620	9620	9620	9620	0
461	20241213	114100	22438400	9620	9620	9620	9620	0
462	20241213	114000	22438400	9620	9620	9620	9620	0
463	20241213	113900	22438400	9620	9620	9620	9620	0
464	20241213	113800	22438400	9620	9620	9620	9620	0
465	20241213	113700	22438400	9620	9620	9620	9620	0
466	20241213	113600	22438400	9620	9620	9620	9620	0
467	20241213	113500	22438400	9620	9620	9620	9620	0
468	20241213	113400	22438400	9620	9620	9620	9620	0
469	20241213	113300	22438400	9620	9620	9620	9620	0
470	20241213	113200	22438400	9620	9620	9620	9620	0
471	20241213	113100	22438400	9620	9620	9620	9620	0
472	20241213	113000	22438400	9620	9620	9620	9620	0
473	20241213	112900	22438400	9620	9620	9620	9620	0
474	20241213	112800	22438400	9620	9620	9620	9620	0
475	20241213	112700	22438400	9620	9620	9620	9620	10
476	20241213	112600	22342200	9620	9620	9620	9620	0
477	20241213	112500	22342200	9620	9620	9620	9620	0
478	20241213	112400	22342200	9620	9620	9620	9620	0
479	20241213	112300	22342200	9620	9620	9620	9620	0
480	20241213	112200	22342200	9620	9620	9620	9620	0
481	20241213	112100	22342200	9620	9620	9620	9620	0
482	20241213	112000	22342200	9620	9620	9620	9620	0
483	20241213	111900	22342200	9620	9620	9620	9620	0
484	20241213	111800	22342200	9620	9620	9620	9620	0
485	20241213	111700	22342200	9620	9620	9620	9620	0
486	20241213	111600	22342200	9620	9580	9620	9570	55
487	20241213	111500	21814940	9640	9640	9640	9640	0
488	20241213	111400	21814940	9640	9640	9640	9640	0
489	20241213	111300	21814940	9640	9640	9640	9640	0
490	20241213	111200	21814940	9640	9640	9640	9640	0
491	20241213	111100	21814940	9640	9640	9640	9640	0
492	20241213	111000	21814940	9640	9640	9640	9640	1
493	20241213	110900	21805300	9650	9650	9650	9650	0
494	20241213	110800	21805300	9650	9650	9650	9650	0
495	20241213	110700	21805300	9650	9650	9650	9650	0
496	20241213	110600	21805300	9650	9650	9650	9650	0
497	20241213	110500	21805300	9650	9650	9650	9650	0
498	20241213	110400	21805300	9650	9650	9650	9650	0
499	20241213	110300	21805300	9650	9650	9650	9650	0
500	20241213	110200	21805300	9650	9650	9650	9650	0
501	20241213	110100	21805300	9650	9650	9650	9650	0
502	20241213	110000	21805300	9650	9650	9650	9650	0
503	20241213	105900	21805300	9650	9650	9650	9650	0
504	20241213	105800	21805300	9650	9650	9650	9650	0
505	20241213	105700	21805300	9650	9650	9650	9650	0
506	20241213	105600	21805300	9650	9650	9650	9650	0
507	20241213	105500	21805300	9650	9650	9650	9650	0
508	20241213	105400	21805300	9650	9650	9650	9650	0
509	20241213	105300	21805300	9650	9650	9650	9650	0
510	20241213	105200	21805300	9650	9650	9650	9650	0
511	20241213	105100	21805300	9650	9650	9650	9650	0
512	20241213	105000	21805300	9650	9650	9650	9650	0
513	20241213	104900	21805300	9650	9650	9650	9650	0
514	20241213	104800	21805300	9650	9650	9650	9650	0
515	20241213	104700	21805300	9650	9650	9650	9650	0
516	20241213	104600	21805300	9650	9650	9650	9650	0
517	20241213	104500	21805300	9650	9650	9650	9650	0
518	20241213	104400	21805300	9650	9650	9650	9650	0
519	20241213	104300	21805300	9650	9580	9650	9570	103
520	20241213	104200	20818650	9650	9650	9650	9650	0
521	20241213	104100	20818650	9650	9650	9650	9650	0
522	20241213	104000	20818650	9650	9650	9650	9650	0
523	20241213	103900	20818650	9650	9650	9650	9650	0
524	20241213	103800	20818650	9650	9650	9650	9650	100
525	20241213	103700	19853650	9580	9580	9580	9580	100
526	20241213	103600	18895650	9650	9650	9650	9650	0
527	20241213	103500	18895650	9650	9650	9650	9650	0
528	20241213	103400	18895650	9650	9650	9650	9650	0
529	20241213	103300	18895650	9650	9650	9650	9650	0
530	20241213	103200	18895650	9650	9650	9650	9650	0
531	20241213	103100	18895650	9650	9650	9650	9650	0
532	20241213	103000	18895650	9650	9650	9650	9650	0
533	20241213	102900	18895650	9650	9650	9650	9650	0
534	20241213	102800	18895650	9650	9650	9650	9650	0
535	20241213	102700	18895650	9650	9650	9650	9650	1
536	20241213	102600	18886000	9650	9650	9650	9650	0
537	20241213	102500	18886000	9650	9650	9650	9650	0
538	20241213	102400	18886000	9650	9650	9650	9650	0
539	20241213	102300	18886000	9650	9580	9650	9580	185
540	20241213	102200	17113000	9650	9650	9650	9650	0
541	20241213	102100	17113000	9650	9650	9650	9650	0
542	20241213	102000	17113000	9650	9650	9650	9650	0
543	20241213	101900	17113000	9650	9650	9650	9650	50
544	20241213	101800	16630500	9650	9650	9650	9650	0
545	20241213	101700	16630500	9650	9650	9650	9650	0
546	20241213	101600	16630500	9650	9650	9650	9650	10
547	20241213	101500	16534000	9650	9650	9650	9650	0
548	20241213	101400	16534000	9650	9650	9650	9650	0
549	20241213	101300	16534000	9650	9580	9650	9580	17
550	20241213	101200	16370440	9650	9650	9650	9650	0
551	20241213	101100	16370440	9650	9650	9650	9650	0
552	20241213	101000	16370440	9650	9650	9650	9650	0
553	20241213	100900	16370440	9650	9650	9650	9650	0
554	20241213	100800	16370440	9650	9650	9650	9650	0
555	20241213	100700	16370440	9650	9650	9650	9650	1
556	20241213	100600	16360790	9650	9650	9650	9650	0
557	20241213	100500	16360790	9650	9590	9650	9580	75
558	20241213	100400	15640890	9660	9660	9660	9660	0
559	20241213	100300	15640890	9660	9660	9660	9660	0
560	20241213	100200	15640890	9660	9660	9660	9660	0
561	20241213	100100	15640890	9660	9660	9660	9660	0
562	20241213	100000	15640890	9660	9660	9660	9660	0
563	20241213	095900	15640890	9660	9660	9660	9660	0
564	20241213	095800	15640890	9660	9660	9660	9660	0
565	20241213	095700	15640890	9660	9660	9660	9660	0
566	20241213	095600	15640890	9660	9660	9660	9660	2
567	20241213	095500	15621570	9670	9670	9670	9670	0
568	20241213	095400	15621570	9670	9670	9670	9670	0
569	20241213	095300	15621570	9670	9670	9670	9670	0
570	20241213	095200	15621570	9670	9670	9670	9670	1
571	20241213	095100	15611900	9670	9670	9670	9670	0
572	20241213	095000	15611900	9670	9670	9670	9670	0
573	20241213	094900	15611900	9670	9670	9670	9670	0
574	20241213	094800	15611900	9670	9670	9670	9670	0
575	20241213	094700	15611900	9670	9670	9670	9670	0
576	20241213	094600	15611900	9670	9670	9670	9670	0
577	20241213	094500	15611900	9670	9670	9670	9670	0
578	20241213	094400	15611900	9670	9670	9670	9670	0
579	20241213	094300	15611900	9670	9670	9670	9670	0
580	20241213	094200	15611900	9670	9670	9670	9670	0
581	20241213	094100	15611900	9670	9670	9670	9670	0
582	20241213	094000	15611900	9670	9660	9670	9660	10
583	20241213	093900	15515260	9670	9660	9670	9660	218
584	20241213	093800	13407210	9670	9670	9670	9670	0
585	20241213	093700	13407210	9670	9670	9670	9670	0
586	20241213	093600	13407210	9670	9670	9670	9670	0
587	20241213	093500	13407210	9670	9670	9670	9670	0
588	20241213	093400	13407210	9670	9670	9670	9670	0
589	20241213	093300	13407210	9670	9670	9670	9670	0
590	20241213	093200	13407210	9670	9670	9670	9670	10
591	20241213	093100	13310510	9580	9580	9670	9580	60
592	20241213	093000	12734810	9670	9670	9670	9670	1
593	20241213	092900	12725140	9610	9580	9680	9580	133
594	20241213	092800	11449540	9700	9700	9700	9700	0
595	20241213	092700	11449540	9700	9700	9700	9700	0
596	20241213	092600	11449540	9700	9700	9700	9700	0
597	20241213	092500	11449540	9700	9700	9700	9700	0
598	20241213	092400	11449540	9700	9700	9700	9700	0
599	20241213	092300	11449540	9700	9680	9700	9680	310
600	20241213	092200	8446810	9680	9680	9680	9680	0
601	20241213	092100	8446810	9680	9680	9680	9680	3
602	20241213	092000	8417770	9690	9680	9690	9680	20
603	20241213	091900	8224090	9690	9690	9690	9690	0
604	20241213	091800	8224090	9690	9690	9690	9690	30
605	20241213	091700	7933390	9700	9690	9700	9690	110
606	20241213	091600	6866400	9700	9690	9700	9690	10
607	20241213	091500	6769410	9700	9700	9700	9700	0
608	20241213	091400	6769410	9700	9700	9700	9700	0
609	20241213	091300	6769410	9700	9700	9700	9700	10
610	20241213	091200	6672410	9720	9540	9720	9530	400
611	20241213	091100	2840410	9730	9530	9730	9530	114
612	20241213	091000	1749990	9530	9530	9530	9530	0
613	20241213	090900	1749990	9530	9540	9540	9530	4
614	20241213	090800	1711850	9520	9520	9520	9520	0
615	20241213	090700	1711850	9520	9520	9520	9520	0
616	20241213	090600	1711850	9520	9520	9520	9520	5
617	20241213	090500	1664250	9510	9510	9510	9510	0
618	20241213	090400	1664250	9510	9510	9510	9510	0
619	20241213	090300	1664250	9510	9510	9510	9510	158
620	20241213	090200	161670	9510	9510	9510	9510	0
621	20241213	090100	161670	9510	9510	9510	9510	0
622	20241213	090000	161670	9510	9510	9510	9510	17