KissMeData/138080/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202500	77417420	9790	9790	9790	9790	31
3	20241220	202400	77417420	9790	9790	9790	9790	0
4	20241220	202300	77417420	9790	9790	9790	9790	0
5	20241220	202200	77417420	9790	9790	9790	9790	0
6	20241220	202100	77417420	9790	9790	9790	9790	0
7	20241220	202000	77417420	9790	9790	9790	9790	0
8	20241220	201900	77417420	9790	9790	9790	9790	0
9	20241220	201800	77417420	9790	9790	9790	9790	0
10	20241220	201700	77417420	9790	9790	9790	9790	0
11	20241220	201600	77417420	9790	9790	9790	9790	0
12	20241220	201500	77417420	9790	9790	9790	9790	0
13	20241220	201400	77417420	9790	9790	9790	9790	0
14	20241220	201300	77417420	9790	9790	9790	9790	0
15	20241220	201200	77417420	9790	9790	9790	9790	0
16	20241220	201100	77417420	9790	9790	9790	9790	0
17	20241220	201000	77417420	9790	9790	9790	9790	0
18	20241220	200900	77417420	9790	9790	9790	9790	0
19	20241220	200800	77417420	9790	9790	9790	9790	0
20	20241220	200700	77417420	9790	9790	9790	9790	0
21	20241220	200600	77417420	9790	9790	9790	9790	0
22	20241220	200500	77417420	9790	9790	9790	9790	0
23	20241220	200400	77417420	9790	9790	9790	9790	0
24	20241220	200300	77417420	9790	9790	9790	9790	0
25	20241220	200200	77417420	9790	9790	9790	9790	0
26	20241220	200100	77417420	9790	9790	9790	9790	0
27	20241220	200000	77417420	9790	9790	9790	9790	0
28	20241220	195900	77417420	9790	9790	9790	9790	0
29	20241220	195800	77417420	9790	9790	9790	9790	0
30	20241220	195700	77417420	9790	9790	9790	9790	0
31	20241220	195600	77417420	9790	9790	9790	9790	0
32	20241220	195500	77417420	9790	9790	9790	9790	31
33	20241220	195400	77417420	9790	9790	9790	9790	0
34	20241220	195300	77417420	9790	9790	9790	9790	0
35	20241220	195200	77417420	9790	9790	9790	9790	0
36	20241220	195100	77417420	9790	9790	9790	9790	0
37	20241220	195000	77417420	9790	9790	9790	9790	0
38	20241220	194900	77417420	9790	9790	9790	9790	0
39	20241220	194800	77417420	9790	9790	9790	9790	0
40	20241220	194700	77417420	9790	9790	9790	9790	0
41	20241220	194600	77417420	9790	9790	9790	9790	0
42	20241220	194500	77417420	9790	9790	9790	9790	0
43	20241220	194400	77417420	9790	9790	9790	9790	0
44	20241220	194300	77417420	9790	9790	9790	9790	0
45	20241220	194200	77417420	9790	9790	9790	9790	0
46	20241220	194100	77417420	9790	9790	9790	9790	0
47	20241220	194000	77417420	9790	9790	9790	9790	0
48	20241220	193900	77417420	9790	9790	9790	9790	0
49	20241220	193800	77417420	9790	9790	9790	9790	0
50	20241220	193700	77417420	9790	9790	9790	9790	0
51	20241220	193600	77417420	9790	9790	9790	9790	0
52	20241220	193500	77417420	9790	9790	9790	9790	0
53	20241220	193400	77417420	9790	9790	9790	9790	0
54	20241220	193300	77417420	9790	9790	9790	9790	0
55	20241220	193200	77417420	9790	9790	9790	9790	0
56	20241220	193100	77417420	9790	9790	9790	9790	0
57	20241220	193000	77417420	9790	9790	9790	9790	0
58	20241220	192900	77417420	9790	9790	9790	9790	0
59	20241220	192800	77417420	9790	9790	9790	9790	0
60	20241220	192700	77417420	9790	9790	9790	9790	0
61	20241220	192600	77417420	9790	9790	9790	9790	0
62	20241220	192500	77417420	9790	9790	9790	9790	31
63	20241220	192400	77417420	9790	9790	9790	9790	0
64	20241220	192300	77417420	9790	9790	9790	9790	0
65	20241220	192200	77417420	9790	9790	9790	9790	0
66	20241220	192100	77417420	9790	9790	9790	9790	0
67	20241220	192000	77417420	9790	9790	9790	9790	0
68	20241220	191900	77417420	9790	9790	9790	9790	0
69	20241220	191800	77417420	9790	9790	9790	9790	0
70	20241220	191700	77417420	9790	9790	9790	9790	0
71	20241220	191600	77417420	9790	9790	9790	9790	0
72	20241220	191500	77417420	9790	9790	9790	9790	0
73	20241220	191400	77417420	9790	9790	9790	9790	0
74	20241220	191300	77417420	9790	9790	9790	9790	0
75	20241220	191200	77417420	9790	9790	9790	9790	0
76	20241220	191100	77417420	9790	9790	9790	9790	0
77	20241220	191000	77417420	9790	9790	9790	9790	0
78	20241220	190900	77417420	9790	9790	9790	9790	0
79	20241220	190800	77417420	9790	9790	9790	9790	0
80	20241220	190700	77417420	9790	9790	9790	9790	0
81	20241220	190600	77417420	9790	9790	9790	9790	0
82	20241220	190500	77417420	9790	9790	9790	9790	0
83	20241220	190400	77417420	9790	9790	9790	9790	0
84	20241220	190300	77417420	9790	9790	9790	9790	0
85	20241220	190200	77417420	9790	9790	9790	9790	0
86	20241220	190100	77417420	9790	9790	9790	9790	0
87	20241220	190000	77417420	9790	9790	9790	9790	0
88	20241220	185900	77417420	9790	9790	9790	9790	0
89	20241220	185800	77417420	9790	9790	9790	9790	0
90	20241220	185700	77417420	9790	9790	9790	9790	0
91	20241220	185600	77417420	9790	9790	9790	9790	0
92	20241220	185500	77417420	9790	9790	9790	9790	31
93	20241220	185400	77417420	9790	9790	9790	9790	0
94	20241220	185300	77417420	9790	9790	9790	9790	0
95	20241220	185200	77417420	9790	9790	9790	9790	0
96	20241220	185100	77417420	9790	9790	9790	9790	0
97	20241220	185000	77417420	9790	9790	9790	9790	0
98	20241220	184900	77417420	9790	9790	9790	9790	0
99	20241220	184800	77417420	9790	9790	9790	9790	0
100	20241220	184700	77417420	9790	9790	9790	9790	0
101	20241220	184600	77417420	9790	9790	9790	9790	0
102	20241220	184500	77417420	9790	9790	9790	9790	0
103	20241220	184400	77417420	9790	9790	9790	9790	0
104	20241220	184300	77417420	9790	9790	9790	9790	0
105	20241220	184200	77417420	9790	9790	9790	9790	0
106	20241220	184100	77417420	9790	9790	9790	9790	0
107	20241220	184000	77417420	9790	9790	9790	9790	0
108	20241220	183900	77417420	9790	9790	9790	9790	0
109	20241220	183800	77417420	9790	9790	9790	9790	0
110	20241220	183700	77417420	9790	9790	9790	9790	0
111	20241220	183600	77417420	9790	9790	9790	9790	0
112	20241220	183500	77417420	9790	9790	9790	9790	0
113	20241220	183400	77417420	9790	9790	9790	9790	0
114	20241220	183300	77417420	9790	9790	9790	9790	0
115	20241220	183200	77417420	9790	9790	9790	9790	0
116	20241220	183100	77417420	9790	9790	9790	9790	0
117	20241220	183000	77417420	9790	9790	9790	9790	0
118	20241220	182900	77417420	9790	9790	9790	9790	0
119	20241220	182800	77417420	9790	9790	9790	9790	0
120	20241220	182700	77417420	9790	9790	9790	9790	0
121	20241220	182600	77417420	9790	9790	9790	9790	0
122	20241220	182500	77417420	9790	9790	9790	9790	31
123	20241220	182400	77417420	9790	9790	9790	9790	0
124	20241220	182300	77417420	9790	9790	9790	9790	0
125	20241220	182200	77417420	9790	9790	9790	9790	0
126	20241220	182100	77417420	9790	9790	9790	9790	0
127	20241220	182000	77417420	9790	9790	9790	9790	0
128	20241220	181900	77417420	9790	9790	9790	9790	0
129	20241220	181800	77417420	9790	9790	9790	9790	0
130	20241220	181700	77417420	9790	9790	9790	9790	0
131	20241220	181600	77417420	9790	9790	9790	9790	0
132	20241220	181500	77417420	9790	9790	9790	9790	0
133	20241220	181400	77417420	9790	9790	9790	9790	0
134	20241220	181300	77417420	9790	9790	9790	9790	0
135	20241220	181200	77417420	9790	9790	9790	9790	0
136	20241220	181100	77417420	9790	9790	9790	9790	0
137	20241220	181000	77417420	9790	9790	9790	9790	0
138	20241220	180900	77417420	9790	9790	9790	9790	0
139	20241220	180800	77417420	9790	9790	9790	9790	0
140	20241220	180700	77417420	9790	9790	9790	9790	0
141	20241220	180600	77417420	9790	9790	9790	9790	0
142	20241220	180500	77417420	9790	9790	9790	9790	0
143	20241220	180400	77417420	9790	9790	9790	9790	0
144	20241220	180300	77417420	9790	9790	9790	9790	0
145	20241220	180200	77417420	9790	9790	9790	9790	0
146	20241220	180100	77417420	9790	9790	9790	9790	0
147	20241220	180000	77417420	9790	9790	9790	9790	0
148	20241220	175900	77417420	9790	9790	9790	9790	0
149	20241220	175800	77417420	9790	9790	9790	9790	0
150	20241220	175700	77417420	9790	9790	9790	9790	0
151	20241220	175600	77417420	9790	9790	9790	9790	0
152	20241220	175500	77417420	9790	9790	9790	9790	31
153	20241220	175400	77417420	9790	9790	9790	9790	0
154	20241220	175300	77417420	9790	9790	9790	9790	0
155	20241220	175200	77417420	9790	9790	9790	9790	0
156	20241220	175100	77417420	9790	9790	9790	9790	0
157	20241220	175000	77417420	9790	9790	9790	9790	0
158	20241220	174900	77417420	9790	9790	9790	9790	0
159	20241220	174800	77417420	9790	9790	9790	9790	0
160	20241220	174700	77417420	9790	9790	9790	9790	0
161	20241220	174600	77417420	9790	9790	9790	9790	0
162	20241220	174500	77417420	9790	9790	9790	9790	0
163	20241220	174400	77417420	9790	9790	9790	9790	0
164	20241220	174300	77417420	9790	9790	9790	9790	0
165	20241220	174200	77417420	9790	9790	9790	9790	0
166	20241220	174100	77417420	9790	9790	9790	9790	0
167	20241220	174000	77417420	9790	9790	9790	9790	0
168	20241220	173900	77417420	9790	9790	9790	9790	0
169	20241220	173800	77417420	9790	9790	9790	9790	0
170	20241220	173700	77417420	9790	9790	9790	9790	0
171	20241220	173600	77417420	9790	9790	9790	9790	0
172	20241220	173500	77417420	9790	9790	9790	9790	0
173	20241220	173400	77417420	9790	9790	9790	9790	0
174	20241220	173300	77417420	9790	9790	9790	9790	0
175	20241220	173200	77417420	9790	9790	9790	9790	0
176	20241220	173100	77417420	9790	9790	9790	9790	0
177	20241220	173000	77417420	9790	9790	9790	9790	0
178	20241220	172900	77417420	9790	9790	9790	9790	0
179	20241220	172800	77417420	9790	9790	9790	9790	0
180	20241220	172700	77417420	9790	9790	9790	9790	0
181	20241220	172600	77417420	9790	9790	9790	9790	0
182	20241220	172500	77417420	9790	9790	9790	9790	31
183	20241220	172400	77417420	9790	9790	9790	9790	0
184	20241220	172300	77417420	9790	9790	9790	9790	0
185	20241220	172200	77417420	9790	9790	9790	9790	0
186	20241220	172100	77417420	9790	9790	9790	9790	0
187	20241220	172000	77417420	9790	9790	9790	9790	0
188	20241220	171900	77417420	9790	9790	9790	9790	0
189	20241220	171800	77417420	9790	9790	9790	9790	0
190	20241220	171700	77417420	9790	9790	9790	9790	0
191	20241220	171600	77417420	9790	9790	9790	9790	0
192	20241220	171500	77417420	9790	9790	9790	9790	0
193	20241220	171400	77417420	9790	9790	9790	9790	0
194	20241220	171300	77417420	9790	9790	9790	9790	0
195	20241220	171200	77417420	9790	9790	9790	9790	0
196	20241220	171100	77417420	9790	9790	9790	9790	0
197	20241220	171000	77417420	9790	9790	9790	9790	0
198	20241220	170900	77417420	9790	9790	9790	9790	0
199	20241220	170800	77417420	9790	9790	9790	9790	0
200	20241220	170700	77417420	9790	9790	9790	9790	0
201	20241220	170600	77417420	9790	9790	9790	9790	0
202	20241220	170500	77417420	9790	9790	9790	9790	0
203	20241220	170400	77417420	9790	9790	9790	9790	0
204	20241220	170300	77417420	9790	9790	9790	9790	0
205	20241220	170200	77417420	9790	9790	9790	9790	0
206	20241220	170100	77417420	9790	9790	9790	9790	0
207	20241220	170000	77417420	9790	9790	9790	9790	0
208	20241220	165900	77417420	9790	9790	9790	9790	0
209	20241220	165800	77417420	9790	9790	9790	9790	0
210	20241220	165700	77417420	9790	9790	9790	9790	0
211	20241220	165600	77417420	9790	9790	9790	9790	0
212	20241220	165500	77417420	9790	9790	9790	9790	31
213	20241220	165400	77417420	9790	9790	9790	9790	0
214	20241220	165300	77417420	9790	9790	9790	9790	0
215	20241220	165200	77417420	9790	9790	9790	9790	0
216	20241220	165100	77417420	9790	9790	9790	9790	0
217	20241220	165000	77417420	9790	9790	9790	9790	0
218	20241220	164900	77417420	9790	9790	9790	9790	0
219	20241220	164800	77417420	9790	9790	9790	9790	0
220	20241220	164700	77417420	9790	9790	9790	9790	0
221	20241220	164600	77417420	9790	9790	9790	9790	0
222	20241220	164500	77417420	9790	9790	9790	9790	0
223	20241220	164400	77417420	9790	9790	9790	9790	0
224	20241220	164300	77417420	9790	9790	9790	9790	0
225	20241220	164200	77417420	9790	9790	9790	9790	0
226	20241220	164100	77417420	9790	9790	9790	9790	0
227	20241220	164000	77417420	9790	9790	9790	9790	0
228	20241220	163900	77417420	9790	9790	9790	9790	0
229	20241220	163800	77417420	9790	9790	9790	9790	0
230	20241220	163700	77417420	9790	9790	9790	9790	0
231	20241220	163600	77417420	9790	9790	9790	9790	0
232	20241220	163500	77417420	9790	9790	9790	9790	0
233	20241220	163400	77417420	9790	9790	9790	9790	0
234	20241220	163300	77417420	9790	9790	9790	9790	0
235	20241220	163200	77417420	9790	9790	9790	9790	0
236	20241220	163100	77417420	9790	9790	9790	9790	0
237	20241220	163000	77417420	9790	9790	9790	9790	0
238	20241220	162900	77417420	9790	9790	9790	9790	0
239	20241220	162800	77417420	9790	9790	9790	9790	0
240	20241220	162700	77417420	9790	9790	9790	9790	0
241	20241220	162600	77417420	9790	9790	9790	9790	0
242	20241220	162500	77417420	9790	9790	9790	9790	31
243	20241220	162400	77417420	9790	9790	9790	9790	0
244	20241220	162300	77417420	9790	9790	9790	9790	0
245	20241220	162200	77417420	9790	9790	9790	9790	0
246	20241220	162100	77417420	9790	9790	9790	9790	0
247	20241220	162000	77417420	9790	9790	9790	9790	0
248	20241220	161900	77417420	9790	9790	9790	9790	0
249	20241220	161800	77417420	9790	9790	9790	9790	0
250	20241220	161700	77417420	9790	9790	9790	9790	0
251	20241220	161600	77417420	9790	9790	9790	9790	0
252	20241220	161500	77417420	9790	9790	9790	9790	0
253	20241220	161400	77417420	9790	9790	9790	9790	0
254	20241220	161300	77417420	9790	9790	9790	9790	0
255	20241220	161200	77417420	9790	9790	9790	9790	0
256	20241220	161100	77417420	9790	9790	9790	9790	0
257	20241220	161000	77417420	9790	9790	9790	9790	0
258	20241220	160900	77417420	9790	9790	9790	9790	0
259	20241220	160800	77417420	9790	9790	9790	9790	0
260	20241220	160700	77417420	9790	9790	9790	9790	0
261	20241220	160600	77417420	9790	9790	9790	9790	0
262	20241220	160500	77417420	9790	9790	9790	9790	0
263	20241220	160400	77417420	9790	9790	9790	9790	0
264	20241220	160300	77417420	9790	9790	9790	9790	0
265	20241220	160200	77417420	9790	9790	9790	9790	0
266	20241220	160100	77417420	9790	9790	9790	9790	0
267	20241220	160000	77417420	9790	9790	9790	9790	0
268	20241220	155900	77417420	9790	9790	9790	9790	0
269	20241220	155800	77417420	9790	9790	9790	9790	0
270	20241220	155700	77417420	9790	9790	9790	9790	0
271	20241220	155600	77417420	9790	9790	9790	9790	0
272	20241220	155500	77417420	9790	9790	9790	9790	31
273	20241220	155400	77417420	9790	9790	9790	9790	0
274	20241220	155300	77417420	9790	9790	9790	9790	0
275	20241220	155200	77417420	9790	9790	9790	9790	0
276	20241220	155100	77417420	9790	9790	9790	9790	0
277	20241220	155000	77417420	9790	9790	9790	9790	0
278	20241220	154900	77417420	9790	9790	9790	9790	0
279	20241220	154800	77417420	9790	9790	9790	9790	0
280	20241220	154700	77417420	9790	9790	9790	9790	0
281	20241220	154600	77417420	9790	9790	9790	9790	0
282	20241220	154500	77417420	9790	9790	9790	9790	0
283	20241220	154400	77417420	9790	9790	9790	9790	0
284	20241220	154300	77417420	9790	9790	9790	9790	0
285	20241220	154200	77417420	9790	9790	9790	9790	0
286	20241220	154100	77417420	9790	9790	9790	9790	0
287	20241220	154000	77417420	9790	9790	9790	9790	0
288	20241220	153900	77417420	9790	9790	9790	9790	0
289	20241220	153800	77417420	9790	9790	9790	9790	0
290	20241220	153700	77417420	9790	9790	9790	9790	0
291	20241220	153600	77417420	9790	9790	9790	9790	0
292	20241220	153500	77417420	9790	9790	9790	9790	0
293	20241220	153400	77417420	9790	9790	9790	9790	0
294	20241220	153300	77417420	9790	9790	9790	9790	0
295	20241220	153200	77417420	9790	9790	9790	9790	0
296	20241220	153100	77417420	9790	9790	9790	9790	0
297	20241220	153000	77417420	9790	9790	9790	9790	31
298	20241220	152900	77113930	9790	9790	9790	9790	0
299	20241220	152800	77113930	9790	9790	9790	9790	0
300	20241220	152700	77113930	9790	9790	9790	9790	0
301	20241220	152600	77113930	9790	9790	9790	9790	0
302	20241220	152500	77113930	9790	9790	9790	9790	0
303	20241220	152400	77113930	9790	9790	9790	9790	0
304	20241220	152300	77113930	9790	9790	9790	9790	0
305	20241220	152200	77113930	9790	9790	9790	9790	0
306	20241220	152100	77113930	9790	9790	9790	9790	0
307	20241220	152000	77113930	9790	9790	9790	9790	0
308	20241220	151900	77113930	9790	9700	9790	9700	373
309	20241220	151800	73477930	9700	9700	9700	9700	0
310	20241220	151700	73477930	9700	9700	9700	9700	4
311	20241220	151600	73439130	9680	9680	9680	9680	0
312	20241220	151500	73439130	9680	9680	9680	9680	0
313	20241220	151400	73439130	9680	9680	9680	9680	0
314	20241220	151300	73439130	9680	9680	9680	9680	2
315	20241220	151200	73419770	9670	9670	9670	9670	0
316	20241220	151100	73419770	9670	9670	9670	9670	0
317	20241220	151000	73419770	9670	9670	9670	9670	1
318	20241220	150900	73410100	9700	9700	9700	9700	0
319	20241220	150800	73410100	9700	9700	9700	9700	2
320	20241220	150700	73390700	9650	9650	9650	9650	0
321	20241220	150600	73390700	9650	9650	9650	9650	0
322	20241220	150500	73390700	9650	9650	9650	9650	0
323	20241220	150400	73390700	9650	9650	9650	9650	0
324	20241220	150300	73390700	9650	9650	9650	9650	143
325	20241220	150200	72010750	9650	9650	9650	9650	0
326	20241220	150100	72010750	9650	9650	9650	9650	9
327	20241220	150000	71923900	9620	9620	9620	9620	0
328	20241220	145900	71923900	9620	9620	9620	9620	0
329	20241220	145800	71923900	9620	9620	9620	9620	0
330	20241220	145700	71923900	9620	9630	9630	9620	110
331	20241220	145600	70865650	9620	9620	9620	9620	0
332	20241220	145500	70865650	9620	9620	9620	9620	0
333	20241220	145400	70865650	9620	9620	9620	9620	0
334	20241220	145300	70865650	9620	9620	9620	9620	0
335	20241220	145200	70865650	9620	9620	9620	9620	0
336	20241220	145100	70865650	9620	9620	9620	9620	0
337	20241220	145000	70865650	9620	9620	9620	9620	0
338	20241220	144900	70865650	9620	9620	9620	9620	0
339	20241220	144800	70865650	9620	9620	9620	9620	0
340	20241220	144700	70865650	9620	9620	9620	9620	0
341	20241220	144600	70865650	9620	9620	9620	9620	0
342	20241220	144500	70865650	9620	9620	9620	9620	0
343	20241220	144400	70865650	9620	9620	9620	9620	0
344	20241220	144300	70865650	9620	9640	9640	9620	150
345	20241220	144200	69421150	9620	9620	9620	9620	0
346	20241220	144100	69421150	9620	9620	9620	9620	0
347	20241220	144000	69421150	9620	9620	9620	9620	0
348	20241220	143900	69421150	9620	9620	9620	9620	0
349	20241220	143800	69421150	9620	9620	9620	9620	0
350	20241220	143700	69421150	9620	9620	9620	9620	27
351	20241220	143600	69161410	9600	9620	9620	9600	830
352	20241220	143500	61186490	9630	9630	9630	9630	10
353	20241220	143400	61090190	9630	9640	9640	9630	395
354	20241220	143300	57284520	9650	9650	9650	9650	0
355	20241220	143200	57284520	9650	9650	9650	9640	252
356	20241220	143100	54852800	9660	9660	9660	9660	0
357	20241220	143000	54852800	9660	9660	9660	9660	4
358	20241220	142900	54814160	9650	9650	9650	9650	34
359	20241220	142800	54486060	9650	9650	9650	9650	5
360	20241220	142700	54437810	9650	9650	9650	9650	0
361	20241220	142600	54437810	9650	9650	9650	9650	0
362	20241220	142500	54437810	9650	9650	9650	9650	0
363	20241220	142400	54437810	9650	9650	9650	9650	0
364	20241220	142300	54437810	9650	9650	9650	9650	5
365	20241220	142200	54389560	9690	9690	9690	9690	0
366	20241220	142100	54389560	9690	9690	9690	9690	0
367	20241220	142000	54389560	9690	9690	9690	9690	1
368	20241220	141900	54379870	9710	9710	9710	9710	0
369	20241220	141800	54379870	9710	9710	9710	9710	0
370	20241220	141700	54379870	9710	9710	9710	9710	1
371	20241220	141600	54370160	9650	9650	9650	9650	0
372	20241220	141500	54370160	9650	9650	9650	9650	0
373	20241220	141400	54370160	9650	9650	9650	9650	0
374	20241220	141300	54370160	9650	9650	9650	9650	1
375	20241220	141200	54360510	9720	9720	9720	9720	0
376	20241220	141100	54360510	9720	9720	9720	9720	3
377	20241220	141000	54331350	9700	9700	9700	9700	10
378	20241220	140900	54234350	9720	9720	9720	9720	0
379	20241220	140800	54234350	9720	9720	9720	9720	0
380	20241220	140700	54234350	9720	9720	9720	9720	0
381	20241220	140600	54234350	9720	9720	9720	9720	0
382	20241220	140500	54234350	9720	9720	9720	9720	0
383	20241220	140400	54234350	9720	9720	9720	9720	0
384	20241220	140300	54234350	9720	9710	9720	9710	8
385	20241220	140200	54156660	9650	9650	9650	9650	0
386	20241220	140100	54156660	9650	9650	9650	9650	0
387	20241220	140000	54156660	9650	9650	9650	9650	0
388	20241220	135900	54156660	9650	9650	9650	9650	0
389	20241220	135800	54156660	9650	9650	9650	9650	0
390	20241220	135700	54156660	9650	9650	9650	9650	0
391	20241220	135600	54156660	9650	9650	9650	9650	0
392	20241220	135500	54156660	9650	9650	9650	9650	0
393	20241220	135400	54156660	9650	9650	9650	9650	0
394	20241220	135300	54156660	9650	9650	9650	9650	0
395	20241220	135200	54156660	9650	9650	9650	9650	1
396	20241220	135100	54147010	9650	9650	9650	9650	122
397	20241220	135000	52969710	9650	9650	9650	9650	0
398	20241220	134900	52969710	9650	9650	9650	9640	75
399	20241220	134800	52245980	9640	9640	9640	9640	0
400	20241220	134700	52245980	9640	9640	9640	9640	0
401	20241220	134600	52245980	9640	9640	9640	9640	0
402	20241220	134500	52245980	9640	9640	9640	9640	0
403	20241220	134400	52245980	9640	9640	9640	9640	0
404	20241220	134300	52245980	9640	9640	9640	9640	0
405	20241220	134200	52245980	9640	9640	9640	9640	0
406	20241220	134100	52245980	9640	9640	9640	9640	0
407	20241220	134000	52245980	9640	9640	9640	9640	0
408	20241220	133900	52245980	9640	9640	9640	9640	0
409	20241220	133800	52245980	9640	9640	9640	9640	0
410	20241220	133700	52245980	9640	9640	9640	9640	0
411	20241220	133600	52245980	9640	9640	9640	9640	0
412	20241220	133500	52245980	9640	9640	9640	9640	0
413	20241220	133400	52245980	9640	9640	9640	9640	0
414	20241220	133300	52245980	9640	9640	9640	9640	0
415	20241220	133200	52245980	9640	9640	9640	9640	0
416	20241220	133100	52245980	9640	9640	9640	9640	44
417	20241220	133000	51821820	9640	9640	9640	9640	0
418	20241220	132900	51821820	9640	9640	9640	9640	35
419	20241220	132800	51484420	9650	9650	9650	9650	0
420	20241220	132700	51484420	9650	9650	9650	9650	0
421	20241220	132600	51484420	9650	9650	9650	9650	4
422	20241220	132500	51445820	9640	9640	9640	9640	2
423	20241220	132400	51426540	9650	9650	9650	9650	0
424	20241220	132300	51426540	9650	9650	9650	9650	0
425	20241220	132200	51426540	9650	9650	9650	9650	0
426	20241220	132100	51426540	9650	9660	9660	9650	192
427	20241220	132000	49573640	9670	9660	9670	9660	83
428	20241220	131900	48771760	9670	9670	9670	9670	0
429	20241220	131800	48771760	9670	9670	9670	9670	0
430	20241220	131700	48771760	9670	9670	9670	9670	0
431	20241220	131600	48771760	9670	9670	9670	9670	20
432	20241220	131500	48578360	9680	9680	9680	9680	0
433	20241220	131400	48578360	9680	9680	9680	9680	0
434	20241220	131300	48578360	9680	9690	9690	9680	240
435	20241220	131200	46254140	9700	9700	9700	9700	0
436	20241220	131100	46254140	9700	9700	9700	9700	3
437	20241220	131000	46225040	9700	9700	9700	9700	7
438	20241220	130900	46157140	9750	9750	9750	9750	0
439	20241220	130800	46157140	9750	9750	9750	9750	0
440	20241220	130700	46157140	9750	9750	9750	9750	0
441	20241220	130600	46157140	9750	9750	9750	9750	0
442	20241220	130500	46157140	9750	9750	9750	9750	0
443	20241220	130400	46157140	9750	9750	9750	9750	0
444	20241220	130300	46157140	9750	9750	9750	9750	0
445	20241220	130200	46157140	9750	9750	9750	9750	0
446	20241220	130100	46157140	9750	9710	9750	9690	78
447	20241220	130000	45399860	9710	9710	9710	9710	0
448	20241220	125900	45399860	9710	9710	9710	9710	0
449	20241220	125800	45399860	9710	9710	9710	9710	10
450	20241220	125700	45302760	9710	9710	9710	9710	5
451	20241220	125600	45254210	9700	9700	9700	9700	0
452	20241220	125500	45254210	9700	9700	9700	9700	23
453	20241220	125400	45031110	9700	9700	9700	9700	0
454	20241220	125300	45031110	9700	9700	9700	9700	0
455	20241220	125200	45031110	9700	9710	9710	9700	101
456	20241220	125100	44051310	9710	9710	9710	9710	0
457	20241220	125000	44051310	9710	9710	9710	9710	0
458	20241220	124900	44051310	9710	9710	9710	9710	0
459	20241220	124800	44051310	9710	9710	9710	9710	0
460	20241220	124700	44051310	9710	9710	9710	9710	40
461	20241220	124600	43662910	9710	9710	9710	9710	74
462	20241220	124500	42944370	9710	9710	9710	9710	0
463	20241220	124400	42944370	9710	9720	9720	9710	717
464	20241220	124300	35975240	9720	9720	9720	9720	5
465	20241220	124200	35926640	9720	9730	9730	9720	60
466	20241220	124100	35343430	9760	9760	9760	9760	10
467	20241220	124000	35245830	9760	9760	9760	9760	0
468	20241220	123900	35245830	9760	9760	9760	9760	0
469	20241220	123800	35245830	9760	9760	9760	9760	0
470	20241220	123700	35245830	9760	9760	9760	9760	0
471	20241220	123600	35245830	9760	9760	9760	9760	0
472	20241220	123500	35245830	9760	9760	9760	9760	0
473	20241220	123400	35245830	9760	9760	9760	9760	0
474	20241220	123300	35245830	9760	9760	9760	9760	0
475	20241220	123200	35245830	9760	9760	9760	9760	3
476	20241220	123100	35216550	9760	9760	9760	9760	1
477	20241220	123000	35206790	9760	9760	9760	9760	0
478	20241220	122900	35206790	9760	9760	9760	9760	0
479	20241220	122800	35206790	9760	9760	9760	9760	0
480	20241220	122700	35206790	9760	9760	9760	9760	0
481	20241220	122600	35206790	9760	9760	9760	9760	0
482	20241220	122500	35206790	9760	9760	9760	9760	0
483	20241220	122400	35206790	9760	9730	9760	9730	13
484	20241220	122300	35080210	9720	9720	9720	9720	0
485	20241220	122200	35080210	9720	9720	9720	9720	16
486	20241220	122100	34924690	9720	9720	9720	9720	0
487	20241220	122000	34924690	9720	9720	9720	9720	250
488	20241220	121900	32494690	9720	9720	9720	9720	0
489	20241220	121800	32494690	9720	9720	9720	9720	1
490	20241220	121700	32484970	9740	9740	9740	9740	0
491	20241220	121600	32484970	9740	9740	9740	9740	0
492	20241220	121500	32484970	9740	9740	9740	9740	0
493	20241220	121400	32484970	9740	9740	9740	9740	0
494	20241220	121300	32484970	9740	9740	9740	9740	3
495	20241220	121200	32455750	9720	9720	9720	9720	0
496	20241220	121100	32455750	9720	9720	9720	9720	50
497	20241220	121000	31969750	9720	9720	9720	9720	0
498	20241220	120900	31969750	9720	9720	9720	9720	0
499	20241220	120800	31969750	9720	9720	9720	9720	0
500	20241220	120700	31969750	9720	9720	9720	9720	10
501	20241220	120600	31872550	9740	9740	9740	9740	0
502	20241220	120500	31872550	9740	9740	9740	9740	50
503	20241220	120400	31385550	9730	9730	9730	9730	6
504	20241220	120300	31327170	9740	9750	9750	9740	96
505	20241220	120200	30391350	9760	9760	9760	9760	50
506	20241220	120100	29903350	9730	9730	9730	9730	0
507	20241220	120000	29903350	9730	9730	9730	9730	0
508	20241220	115900	29903350	9730	9730	9730	9730	0
509	20241220	115800	29903350	9730	9730	9730	9730	0
510	20241220	115700	29903350	9730	9730	9730	9730	0
511	20241220	115600	29903350	9730	9730	9730	9730	4
512	20241220	115500	29864430	9760	9760	9760	9760	0
513	20241220	115400	29864430	9760	9760	9760	9760	2
514	20241220	115300	29844910	9760	9760	9760	9760	0
515	20241220	115200	29844910	9760	9760	9760	9760	3
516	20241220	115100	29815630	9720	9720	9720	9720	10
517	20241220	115000	29718430	9720	9720	9720	9720	5
518	20241220	114900	29669830	9720	9720	9720	9720	0
519	20241220	114800	29669830	9720	9720	9720	9720	0
520	20241220	114700	29669830	9720	9720	9720	9720	0
521	20241220	114600	29669830	9720	9720	9720	9720	0
522	20241220	114500	29669830	9720	9720	9720	9720	0
523	20241220	114400	29669830	9720	9720	9720	9720	0
524	20241220	114300	29669830	9720	9720	9720	9720	0
525	20241220	114200	29669830	9720	9720	9720	9720	100
526	20241220	114100	28697830	9760	9760	9760	9760	1
527	20241220	114000	28688070	9730	9730	9730	9730	0
528	20241220	113900	28688070	9730	9730	9730	9730	0
529	20241220	113800	28688070	9730	9730	9730	9730	0
530	20241220	113700	28688070	9730	9730	9730	9730	30
531	20241220	113600	28396170	9730	9730	9730	9730	0
532	20241220	113500	28396170	9730	9730	9730	9730	1
533	20241220	113400	28386440	9730	9730	9730	9730	0
534	20241220	113300	28386440	9730	9730	9730	9730	0
535	20241220	113200	28386440	9730	9730	9730	9730	91
536	20241220	113100	27501010	9730	9730	9730	9730	0
537	20241220	113000	27501010	9730	9730	9730	9730	0
538	20241220	112900	27501010	9730	9730	9730	9730	0
539	20241220	112800	27501010	9730	9730	9730	9730	0
540	20241220	112700	27501010	9730	9730	9730	9730	0
541	20241220	112600	27501010	9730	9730	9730	9730	0
542	20241220	112500	27501010	9730	9730	9730	9730	0
543	20241220	112400	27501010	9730	9760	9760	9730	101
544	20241220	112300	26518250	9740	9740	9740	9740	0
545	20241220	112200	26518250	9740	9740	9740	9740	0
546	20241220	112100	26518250	9740	9740	9740	9740	0
547	20241220	112000	26518250	9740	9740	9740	9740	5
548	20241220	111900	26469550	9730	9730	9730	9730	10
549	20241220	111800	26372250	9730	9730	9730	9730	0
550	20241220	111700	26372250	9730	9730	9730	9730	0
551	20241220	111600	26372250	9730	9730	9730	9730	0
552	20241220	111500	26372250	9730	9730	9730	9730	41
553	20241220	111400	25973320	9730	9730	9730	9730	0
554	20241220	111300	25973320	9730	9730	9730	9730	0
555	20241220	111200	25973320	9730	9740	9740	9730	152
556	20241220	111100	24494230	9740	9740	9740	9740	0
557	20241220	111000	24494230	9740	9740	9740	9740	0
558	20241220	110900	24494230	9740	9740	9740	9740	0
559	20241220	110800	24494230	9740	9740	9740	9740	0
560	20241220	110700	24494230	9740	9740	9740	9740	10
561	20241220	110600	24396830	9730	9730	9730	9730	106
562	20241220	110500	23365450	9720	9720	9720	9720	0
563	20241220	110400	23365450	9720	9720	9720	9720	0
564	20241220	110300	23365450	9720	9720	9720	9720	0
565	20241220	110200	23365450	9720	9720	9720	9720	0
566	20241220	110100	23365450	9720	9720	9720	9720	0
567	20241220	110000	23365450	9720	9720	9720	9720	0
568	20241220	105900	23365450	9720	9720	9720	9720	0
569	20241220	105800	23365450	9720	9720	9720	9720	0
570	20241220	105700	23365450	9720	9720	9720	9720	0
571	20241220	105600	23365450	9720	9730	9730	9720	70
572	20241220	105500	22684440	9730	9730	9730	9730	0
573	20241220	105400	22684440	9730	9730	9730	9730	0
574	20241220	105300	22684440	9730	9730	9730	9730	0
575	20241220	105200	22684440	9730	9730	9730	9730	0
576	20241220	105100	22684440	9730	9730	9730	9730	0
577	20241220	105000	22684440	9730	9730	9730	9730	0
578	20241220	104900	22684440	9730	9730	9730	9730	0
579	20241220	104800	22684440	9730	9730	9730	9730	100
580	20241220	104700	21711440	9730	9730	9730	9730	0
581	20241220	104600	21711440	9730	9730	9730	9730	0
582	20241220	104500	21711440	9730	9730	9730	9730	0
583	20241220	104400	21711440	9730	9730	9730	9730	10
584	20241220	104300	21614140	9730	9730	9730	9730	0
585	20241220	104200	21614140	9730	9730	9730	9730	0
586	20241220	104100	21614140	9730	9730	9730	9730	0
587	20241220	104000	21614140	9730	9730	9730	9730	0
588	20241220	103900	21614140	9730	9730	9730	9730	0
589	20241220	103800	21614140	9730	9730	9730	9730	0
590	20241220	103700	21614140	9730	9730	9730	9730	2
591	20241220	103600	21594680	9720	9760	9760	9720	605
592	20241220	103500	15702740	9760	9760	9760	9760	0
593	20241220	103400	15702740	9760	9780	9780	9760	100
594	20241220	103300	14725750	9790	9790	9790	9790	0
595	20241220	103200	14725750	9790	9790	9790	9790	0
596	20241220	103100	14725750	9790	9790	9790	9790	0
597	20241220	103000	14725750	9790	9790	9790	9790	0
598	20241220	102900	14725750	9790	9790	9790	9790	10
599	20241220	102800	14627850	9790	9790	9790	9790	0
600	20241220	102700	14627850	9790	9790	9790	9790	0
601	20241220	102600	14627850	9790	9790	9790	9790	0
602	20241220	102500	14627850	9790	9790	9790	9790	0
603	20241220	102400	14627850	9790	9790	9790	9790	0
604	20241220	102300	14627850	9790	9790	9790	9790	0
605	20241220	102200	14627850	9790	9790	9790	9790	0
606	20241220	102100	14627850	9790	9790	9790	9790	0
607	20241220	102000	14627850	9790	9790	9790	9790	0
608	20241220	101900	14627850	9790	9790	9790	9790	0
609	20241220	101800	14627850	9790	9810	9810	9790	4
610	20241220	101700	14588670	9810	9810	9810	9810	0
611	20241220	101600	14588670	9810	9810	9810	9810	22
612	20241220	101500	14372850	9780	9780	9780	9780	1
613	20241220	101400	14363070	9780	9790	9790	9780	21
614	20241220	101300	14157610	9790	9790	9790	9790	12
615	20241220	101200	14040130	9800	9800	9800	9800	0
616	20241220	101100	14040130	9800	9800	9800	9800	0
617	20241220	101000	14040130	9800	9800	9800	9800	0
618	20241220	100900	14040130	9800	9800	9800	9800	13
619	20241220	100800	13912730	9800	9800	9800	9800	0
620	20241220	100700	13912730	9800	9800	9800	9800	0
621	20241220	100600	13912730	9800	9800	9800	9800	0
622	20241220	100500	13912730	9800	9800	9800	9800	0
623	20241220	100400	13912730	9800	9800	9800	9800	2
624	20241220	100300	13893130	9810	9810	9810	9810	0
625	20241220	100200	13893130	9810	9810	9810	9810	0
626	20241220	100100	13893130	9810	9810	9810	9810	0
627	20241220	100000	13893130	9810	9810	9810	9810	1
628	20241220	095900	13883320	9770	9770	9770	9770	4
629	20241220	095800	13844240	9780	9780	9780	9780	0
630	20241220	095700	13844240	9780	9780	9780	9780	0
631	20241220	095600	13844240	9780	9780	9780	9780	0
632	20241220	095500	13844240	9780	9780	9780	9780	5
633	20241220	095400	13795340	9780	9780	9780	9780	0
634	20241220	095300	13795340	9780	9780	9780	9780	0
635	20241220	095200	13795340	9780	9830	9830	9780	321
636	20241220	095100	10649360	9830	9830	9830	9830	0
637	20241220	095000	10649360	9830	9830	9830	9830	2
638	20241220	094900	10629700	9830	9830	9830	9830	0
639	20241220	094800	10629700	9830	9830	9830	9830	0
640	20241220	094700	10629700	9830	9830	9830	9830	0
641	20241220	094600	10629700	9830	9830	9830	9830	82
642	20241220	094500	9823640	9880	9880	9880	9880	103
643	20241220	094400	8806000	9880	9880	9880	9880	0
644	20241220	094300	8806000	9880	9900	9900	9880	23
645	20241220	094200	8578700	9800	9800	9800	9800	0
646	20241220	094100	8578700	9800	9800	9800	9800	0
647	20241220	094000	8578700	9800	9810	9810	9800	50
648	20241220	093900	8088660	9800	9800	9800	9800	0
649	20241220	093800	8088660	9800	9800	9800	9800	0
650	20241220	093700	8088660	9800	9800	9800	9800	0
651	20241220	093600	8088660	9800	9810	9810	9800	3
652	20241220	093500	8059240	9800	9800	9800	9800	0
653	20241220	093400	8059240	9800	9820	9820	9800	50
654	20241220	093300	7569040	9790	9790	9790	9790	12
655	20241220	093200	7451560	9790	9790	9790	9790	9
656	20241220	093100	7363450	9760	9760	9760	9760	0
657	20241220	093000	7363450	9760	9760	9760	9760	0
658	20241220	092900	7363450	9760	9760	9760	9760	0
659	20241220	092800	7363450	9760	9760	9760	9760	0
660	20241220	092700	7363450	9760	9760	9760	9760	0
661	20241220	092600	7363450	9760	9760	9760	9760	0
662	20241220	092500	7363450	9760	9760	9760	9760	0
663	20241220	092400	7363450	9760	9760	9760	9760	0
664	20241220	092300	7363450	9760	9760	9760	9760	0
665	20241220	092200	7363450	9760	9760	9760	9760	0
666	20241220	092100	7363450	9760	9760	9760	9760	0
667	20241220	092000	7363450	9760	9760	9760	9760	0
668	20241220	091900	7363450	9760	9760	9760	9740	39
669	20241220	091800	6982990	9760	9760	9760	9760	1
670	20241220	091700	6973230	9760	9760	9760	9760	0
671	20241220	091600	6973230	9760	9760	9760	9760	0
672	20241220	091500	6973230	9760	9760	9760	9760	0
673	20241220	091400	6973230	9760	9730	9760	9730	306
674	20241220	091300	3992850	9720	9720	9720	9720	0
675	20241220	091200	3992850	9720	9740	9740	9720	162
676	20241220	091100	2417420	9740	9740	9740	9740	0
677	20241220	091000	2417420	9740	9740	9740	9740	11
678	20241220	090900	2310280	9750	9750	9750	9750	5
679	20241220	090800	2261530	9760	9760	9760	9760	29
680	20241220	090700	1978490	9760	9760	9760	9760	25
681	20241220	090600	1734490	9730	9730	9730	9730	46
682	20241220	090500	1286910	9740	9740	9740	9740	0
683	20241220	090400	1286910	9740	9760	9760	9740	82
684	20241220	090300	487550	9760	9760	9760	9760	5
685	20241220	090200	438750	9750	9750	9750	9750	0
686	20241220	090100	438750	9750	9750	9750	9750	30
687	20241220	090000	146250	9750	9750	9750	9750	15