KissMeData/263860/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205100	105366210	9600	9600	9600	9600	322
3	20241212	205000	105366210	9600	9600	9600	9600	0
4	20241212	204900	105366210	9600	9600	9600	9600	0
5	20241212	204800	105366210	9600	9600	9600	9600	0
6	20241212	204700	105366210	9600	9600	9600	9600	0
7	20241212	204600	105366210	9600	9600	9600	9600	0
8	20241212	204500	105366210	9600	9600	9600	9600	0
9	20241212	204400	105366210	9600	9600	9600	9600	0
10	20241212	204300	105366210	9600	9600	9600	9600	0
11	20241212	204200	105366210	9600	9600	9600	9600	0
12	20241212	204100	105366210	9600	9600	9600	9600	0
13	20241212	204000	105366210	9600	9600	9600	9600	0
14	20241212	203900	105366210	9600	9600	9600	9600	0
15	20241212	203800	105366210	9600	9600	9600	9600	0
16	20241212	203700	105366210	9600	9600	9600	9600	0
17	20241212	203600	105366210	9600	9600	9600	9600	0
18	20241212	203500	105366210	9600	9600	9600	9600	0
19	20241212	203400	105366210	9600	9600	9600	9600	0
20	20241212	203300	105366210	9600	9600	9600	9600	0
21	20241212	203200	105366210	9600	9600	9600	9600	0
22	20241212	203100	105366210	9600	9600	9600	9600	0
23	20241212	203000	105366210	9600	9600	9600	9600	0
24	20241212	202900	105366210	9600	9600	9600	9600	0
25	20241212	202800	105366210	9600	9600	9600	9600	0
26	20241212	202700	105366210	9600	9600	9600	9600	0
27	20241212	202600	105366210	9600	9600	9600	9600	0
28	20241212	202500	105366210	9600	9600	9600	9600	0
29	20241212	202400	105366210	9600	9600	9600	9600	0
30	20241212	202300	105366210	9600	9600	9600	9600	0
31	20241212	202200	105366210	9600	9600	9600	9600	0
32	20241212	202100	105366210	9600	9600	9600	9600	322
33	20241212	202000	105366210	9600	9600	9600	9600	0
34	20241212	201900	105366210	9600	9600	9600	9600	0
35	20241212	201800	105366210	9600	9600	9600	9600	0
36	20241212	201700	105366210	9600	9600	9600	9600	0
37	20241212	201600	105366210	9600	9600	9600	9600	0
38	20241212	201500	105366210	9600	9600	9600	9600	0
39	20241212	201400	105366210	9600	9600	9600	9600	0
40	20241212	201300	105366210	9600	9600	9600	9600	0
41	20241212	201200	105366210	9600	9600	9600	9600	0
42	20241212	201100	105366210	9600	9600	9600	9600	0
43	20241212	201000	105366210	9600	9600	9600	9600	0
44	20241212	200900	105366210	9600	9600	9600	9600	0
45	20241212	200800	105366210	9600	9600	9600	9600	0
46	20241212	200700	105366210	9600	9600	9600	9600	0
47	20241212	200600	105366210	9600	9600	9600	9600	0
48	20241212	200500	105366210	9600	9600	9600	9600	0
49	20241212	200400	105366210	9600	9600	9600	9600	0
50	20241212	200300	105366210	9600	9600	9600	9600	0
51	20241212	200200	105366210	9600	9600	9600	9600	0
52	20241212	200100	105366210	9600	9600	9600	9600	0
53	20241212	200000	105366210	9600	9600	9600	9600	0
54	20241212	195900	105366210	9600	9600	9600	9600	0
55	20241212	195800	105366210	9600	9600	9600	9600	0
56	20241212	195700	105366210	9600	9600	9600	9600	0
57	20241212	195600	105366210	9600	9600	9600	9600	0
58	20241212	195500	105366210	9600	9600	9600	9600	0
59	20241212	195400	105366210	9600	9600	9600	9600	0
60	20241212	195300	105366210	9600	9600	9600	9600	0
61	20241212	195200	105366210	9600	9600	9600	9600	0
62	20241212	195100	105366210	9600	9600	9600	9600	322
63	20241212	195000	105366210	9600	9600	9600	9600	0
64	20241212	194900	105366210	9600	9600	9600	9600	0
65	20241212	194800	105366210	9600	9600	9600	9600	0
66	20241212	194700	105366210	9600	9600	9600	9600	0
67	20241212	194600	105366210	9600	9600	9600	9600	0
68	20241212	194500	105366210	9600	9600	9600	9600	0
69	20241212	194400	105366210	9600	9600	9600	9600	0
70	20241212	194300	105366210	9600	9600	9600	9600	0
71	20241212	194200	105366210	9600	9600	9600	9600	0
72	20241212	194100	105366210	9600	9600	9600	9600	0
73	20241212	194000	105366210	9600	9600	9600	9600	0
74	20241212	193900	105366210	9600	9600	9600	9600	0
75	20241212	193800	105366210	9600	9600	9600	9600	0
76	20241212	193700	105366210	9600	9600	9600	9600	0
77	20241212	193600	105366210	9600	9600	9600	9600	0
78	20241212	193500	105366210	9600	9600	9600	9600	0
79	20241212	193400	105366210	9600	9600	9600	9600	0
80	20241212	193300	105366210	9600	9600	9600	9600	0
81	20241212	193200	105366210	9600	9600	9600	9600	0
82	20241212	193100	105366210	9600	9600	9600	9600	0
83	20241212	193000	105366210	9600	9600	9600	9600	0
84	20241212	192900	105366210	9600	9600	9600	9600	0
85	20241212	192800	105366210	9600	9600	9600	9600	0
86	20241212	192700	105366210	9600	9600	9600	9600	0
87	20241212	192600	105366210	9600	9600	9600	9600	0
88	20241212	192500	105366210	9600	9600	9600	9600	0
89	20241212	192400	105366210	9600	9600	9600	9600	0
90	20241212	192300	105366210	9600	9600	9600	9600	0
91	20241212	192200	105366210	9600	9600	9600	9600	0
92	20241212	192100	105366210	9600	9600	9600	9600	322
93	20241212	192000	105366210	9600	9600	9600	9600	0
94	20241212	191900	105366210	9600	9600	9600	9600	0
95	20241212	191800	105366210	9600	9600	9600	9600	0
96	20241212	191700	105366210	9600	9600	9600	9600	0
97	20241212	191600	105366210	9600	9600	9600	9600	0
98	20241212	191500	105366210	9600	9600	9600	9600	0
99	20241212	191400	105366210	9600	9600	9600	9600	0
100	20241212	191300	105366210	9600	9600	9600	9600	0
101	20241212	191200	105366210	9600	9600	9600	9600	0
102	20241212	191100	105366210	9600	9600	9600	9600	0
103	20241212	191000	105366210	9600	9600	9600	9600	0
104	20241212	190900	105366210	9600	9600	9600	9600	0
105	20241212	190800	105366210	9600	9600	9600	9600	0
106	20241212	190700	105366210	9600	9600	9600	9600	0
107	20241212	190600	105366210	9600	9600	9600	9600	0
108	20241212	190500	105366210	9600	9600	9600	9600	0
109	20241212	190400	105366210	9600	9600	9600	9600	0
110	20241212	190300	105366210	9600	9600	9600	9600	0
111	20241212	190200	105366210	9600	9600	9600	9600	0
112	20241212	190100	105366210	9600	9600	9600	9600	0
113	20241212	190000	105366210	9600	9600	9600	9600	0
114	20241212	185900	105366210	9600	9600	9600	9600	0
115	20241212	185800	105366210	9600	9600	9600	9600	0
116	20241212	185700	105366210	9600	9600	9600	9600	0
117	20241212	185600	105366210	9600	9600	9600	9600	0
118	20241212	185500	105366210	9600	9600	9600	9600	0
119	20241212	185400	105366210	9600	9600	9600	9600	0
120	20241212	185300	105366210	9600	9600	9600	9600	0
121	20241212	185200	105366210	9600	9600	9600	9600	0
122	20241212	185100	105366210	9600	9600	9600	9600	322
123	20241212	185000	105366210	9600	9600	9600	9600	0
124	20241212	184900	105366210	9600	9600	9600	9600	0
125	20241212	184800	105366210	9600	9600	9600	9600	0
126	20241212	184700	105366210	9600	9600	9600	9600	0
127	20241212	184600	105366210	9600	9600	9600	9600	0
128	20241212	184500	105366210	9600	9600	9600	9600	0
129	20241212	184400	105366210	9600	9600	9600	9600	0
130	20241212	184300	105366210	9600	9600	9600	9600	0
131	20241212	184200	105366210	9600	9600	9600	9600	0
132	20241212	184100	105366210	9600	9600	9600	9600	0
133	20241212	184000	105366210	9600	9600	9600	9600	0
134	20241212	183900	105366210	9600	9600	9600	9600	0
135	20241212	183800	105366210	9600	9600	9600	9600	0
136	20241212	183700	105366210	9600	9600	9600	9600	0
137	20241212	183600	105366210	9600	9600	9600	9600	0
138	20241212	183500	105366210	9600	9600	9600	9600	0
139	20241212	183400	105366210	9600	9600	9600	9600	0
140	20241212	183300	105366210	9600	9600	9600	9600	0
141	20241212	183200	105366210	9600	9600	9600	9600	0
142	20241212	183100	105366210	9600	9600	9600	9600	0
143	20241212	183000	105366210	9600	9600	9600	9600	0
144	20241212	182900	105366210	9600	9600	9600	9600	0
145	20241212	182800	105366210	9600	9600	9600	9600	0
146	20241212	182700	105366210	9600	9600	9600	9600	0
147	20241212	182600	105366210	9600	9600	9600	9600	0
148	20241212	182500	105366210	9600	9600	9600	9600	0
149	20241212	182400	105366210	9600	9600	9600	9600	0
150	20241212	182300	105366210	9600	9600	9600	9600	0
151	20241212	182200	105366210	9600	9600	9600	9600	0
152	20241212	182100	105366210	9600	9600	9600	9600	322
153	20241212	182000	105366210	9600	9600	9600	9600	0
154	20241212	181900	105366210	9600	9600	9600	9600	0
155	20241212	181800	105366210	9600	9600	9600	9600	0
156	20241212	181700	105366210	9600	9600	9600	9600	0
157	20241212	181600	105366210	9600	9600	9600	9600	0
158	20241212	181500	105366210	9600	9600	9600	9600	0
159	20241212	181400	105366210	9600	9600	9600	9600	0
160	20241212	181300	105366210	9600	9600	9600	9600	0
161	20241212	181200	105366210	9600	9600	9600	9600	0
162	20241212	181100	105366210	9600	9600	9600	9600	0
163	20241212	181000	105366210	9600	9600	9600	9600	0
164	20241212	180900	105366210	9600	9600	9600	9600	0
165	20241212	180800	105366210	9600	9600	9600	9600	0
166	20241212	180700	105366210	9600	9600	9600	9600	0
167	20241212	180600	105366210	9600	9600	9600	9600	0
168	20241212	180500	105366210	9600	9600	9600	9600	0
169	20241212	180400	105366210	9600	9600	9600	9600	0
170	20241212	180300	105366210	9600	9600	9600	9600	0
171	20241212	180200	105366210	9600	9600	9600	9600	0
172	20241212	180100	105366210	9600	9600	9600	9600	0
173	20241212	180000	105366210	9600	9600	9600	9600	0
174	20241212	175900	105366210	9600	9600	9600	9600	0
175	20241212	175800	105366210	9600	9600	9600	9600	0
176	20241212	175700	105366210	9600	9600	9600	9600	0
177	20241212	175600	105366210	9600	9600	9600	9600	0
178	20241212	175500	105366210	9600	9600	9600	9600	0
179	20241212	175400	105366210	9600	9600	9600	9600	0
180	20241212	175300	105366210	9600	9600	9600	9600	0
181	20241212	175200	105366210	9600	9600	9600	9600	0
182	20241212	175100	105366210	9600	9600	9600	9600	322
183	20241212	175000	105366210	9600	9600	9600	9600	0
184	20241212	174900	105366210	9600	9600	9600	9600	0
185	20241212	174800	105366210	9600	9600	9600	9600	0
186	20241212	174700	105366210	9600	9600	9600	9600	0
187	20241212	174600	105366210	9600	9600	9600	9600	0
188	20241212	174500	105366210	9600	9600	9600	9600	0
189	20241212	174400	105366210	9600	9600	9600	9600	0
190	20241212	174300	105366210	9600	9600	9600	9600	0
191	20241212	174200	105366210	9600	9600	9600	9600	0
192	20241212	174100	105366210	9600	9600	9600	9600	0
193	20241212	174000	105366210	9600	9600	9600	9600	0
194	20241212	173900	105366210	9600	9600	9600	9600	0
195	20241212	173800	105366210	9600	9600	9600	9600	0
196	20241212	173700	105366210	9600	9600	9600	9600	0
197	20241212	173600	105366210	9600	9600	9600	9600	0
198	20241212	173500	105366210	9600	9600	9600	9600	0
199	20241212	173400	105366210	9600	9600	9600	9600	0
200	20241212	173300	105366210	9600	9600	9600	9600	0
201	20241212	173200	105366210	9600	9600	9600	9600	0
202	20241212	173100	105366210	9600	9600	9600	9600	0
203	20241212	173000	105366210	9600	9600	9600	9600	0
204	20241212	172900	105366210	9600	9600	9600	9600	0
205	20241212	172800	105366210	9600	9600	9600	9600	0
206	20241212	172700	105366210	9600	9600	9600	9600	0
207	20241212	172600	105366210	9600	9600	9600	9600	0
208	20241212	172500	105366210	9600	9600	9600	9600	0
209	20241212	172400	105366210	9600	9600	9600	9600	0
210	20241212	172300	105366210	9600	9600	9600	9600	0
211	20241212	172200	105366210	9600	9600	9600	9600	0
212	20241212	172100	105366210	9600	9600	9600	9600	322
213	20241212	172000	105366210	9600	9600	9600	9600	0
214	20241212	171900	105366210	9600	9600	9600	9600	0
215	20241212	171800	105366210	9600	9600	9600	9600	0
216	20241212	171700	105366210	9600	9600	9600	9600	0
217	20241212	171600	105366210	9600	9600	9600	9600	0
218	20241212	171500	105366210	9600	9600	9600	9600	0
219	20241212	171400	105366210	9600	9600	9600	9600	0
220	20241212	171300	105366210	9600	9600	9600	9600	0
221	20241212	171200	105366210	9600	9600	9600	9600	0
222	20241212	171100	105366210	9600	9600	9600	9600	0
223	20241212	171000	105366210	9600	9600	9600	9600	0
224	20241212	170900	105366210	9600	9600	9600	9600	0
225	20241212	170800	105366210	9600	9600	9600	9600	0
226	20241212	170700	105366210	9600	9600	9600	9600	0
227	20241212	170600	105366210	9600	9600	9600	9600	0
228	20241212	170500	105366210	9600	9600	9600	9600	0
229	20241212	170400	105366210	9600	9600	9600	9600	0
230	20241212	170300	105366210	9600	9600	9600	9600	0
231	20241212	170200	105366210	9600	9600	9600	9600	0
232	20241212	170100	105366210	9600	9600	9600	9600	0
233	20241212	170000	105366210	9600	9600	9600	9600	0
234	20241212	165900	105366210	9600	9600	9600	9600	0
235	20241212	165800	105366210	9600	9600	9600	9600	0
236	20241212	165700	105366210	9600	9600	9600	9600	0
237	20241212	165600	105366210	9600	9600	9600	9600	0
238	20241212	165500	105366210	9600	9600	9600	9600	0
239	20241212	165400	105366210	9600	9600	9600	9600	0
240	20241212	165300	105366210	9600	9600	9600	9600	0
241	20241212	165200	105366210	9600	9600	9600	9600	0
242	20241212	165100	105366210	9600	9600	9600	9600	322
243	20241212	165000	105366210	9600	9600	9600	9600	0
244	20241212	164900	105366210	9600	9600	9600	9600	0
245	20241212	164800	105366210	9600	9600	9600	9600	0
246	20241212	164700	105366210	9600	9600	9600	9600	0
247	20241212	164600	105366210	9600	9600	9600	9600	0
248	20241212	164500	105366210	9600	9600	9600	9600	0
249	20241212	164400	105366210	9600	9600	9600	9600	0
250	20241212	164300	105366210	9600	9600	9600	9600	0
251	20241212	164200	105366210	9600	9600	9600	9600	0
252	20241212	164100	105366210	9600	9600	9600	9600	0
253	20241212	164000	105366210	9600	9600	9600	9600	0
254	20241212	163900	105366210	9600	9600	9600	9600	0
255	20241212	163800	105366210	9600	9600	9600	9600	0
256	20241212	163700	105366210	9600	9600	9600	9600	0
257	20241212	163600	105366210	9600	9600	9600	9600	0
258	20241212	163500	105366210	9600	9600	9600	9600	0
259	20241212	163400	105366210	9600	9600	9600	9600	0
260	20241212	163300	105366210	9600	9600	9600	9600	0
261	20241212	163200	105366210	9600	9600	9600	9600	0
262	20241212	163100	105366210	9600	9600	9600	9600	0
263	20241212	163000	105366210	9600	9600	9600	9600	0
264	20241212	162900	105366210	9600	9600	9600	9600	0
265	20241212	162800	105366210	9600	9600	9600	9600	0
266	20241212	162700	105366210	9600	9600	9600	9600	0
267	20241212	162600	105366210	9600	9600	9600	9600	0
268	20241212	162500	105366210	9600	9600	9600	9600	0
269	20241212	162400	105366210	9600	9600	9600	9600	0
270	20241212	162300	105366210	9600	9600	9600	9600	0
271	20241212	162200	105366210	9600	9600	9600	9600	0
272	20241212	162100	105366210	9600	9600	9600	9600	322
273	20241212	162000	105366210	9600	9600	9600	9600	0
274	20241212	161900	105366210	9600	9600	9600	9600	0
275	20241212	161800	105366210	9600	9600	9600	9600	0
276	20241212	161700	105366210	9600	9600	9600	9600	0
277	20241212	161600	105366210	9600	9600	9600	9600	0
278	20241212	161500	105366210	9600	9600	9600	9600	0
279	20241212	161400	105366210	9600	9600	9600	9600	0
280	20241212	161300	105366210	9600	9600	9600	9600	0
281	20241212	161200	105366210	9600	9600	9600	9600	0
282	20241212	161100	105366210	9600	9600	9600	9600	0
283	20241212	161000	105366210	9600	9600	9600	9600	0
284	20241212	160900	105366210	9600	9600	9600	9600	0
285	20241212	160800	105366210	9600	9600	9600	9600	0
286	20241212	160700	105366210	9600	9600	9600	9600	0
287	20241212	160600	105366210	9600	9600	9600	9600	0
288	20241212	160500	105366210	9600	9600	9600	9600	0
289	20241212	160400	105366210	9600	9600	9600	9600	0
290	20241212	160300	105366210	9600	9600	9600	9600	0
291	20241212	160200	105366210	9600	9600	9600	9600	0
292	20241212	160100	105366210	9600	9600	9600	9600	0
293	20241212	160000	105366210	9600	9600	9600	9600	0
294	20241212	155900	105366210	9600	9600	9600	9600	0
295	20241212	155800	105366210	9600	9600	9600	9600	0
296	20241212	155700	105366210	9600	9600	9600	9600	0
297	20241212	155600	105366210	9600	9600	9600	9600	0
298	20241212	155500	105366210	9600	9600	9600	9600	0
299	20241212	155400	105366210	9600	9600	9600	9600	0
300	20241212	155300	105366210	9600	9600	9600	9600	0
301	20241212	155200	105366210	9600	9600	9600	9600	0
302	20241212	155100	105366210	9600	9600	9600	9600	322
303	20241212	155000	105366210	9600	9600	9600	9600	0
304	20241212	154900	105366210	9600	9600	9600	9600	0
305	20241212	154800	105366210	9600	9600	9600	9600	0
306	20241212	154700	105366210	9600	9600	9600	9600	0
307	20241212	154600	105366210	9600	9600	9600	9600	0
308	20241212	154500	105366210	9600	9600	9600	9600	0
309	20241212	154400	105366210	9600	9600	9600	9600	0
310	20241212	154300	105366210	9600	9600	9600	9600	0
311	20241212	154200	105366210	9600	9600	9600	9600	0
312	20241212	154100	105366210	9600	9600	9600	9600	0
313	20241212	154000	105366210	9600	9600	9600	9600	0
314	20241212	153900	105366210	9600	9600	9600	9600	0
315	20241212	153800	105366210	9600	9600	9600	9600	0
316	20241212	153700	105366210	9600	9600	9600	9600	0
317	20241212	153600	105366210	9600	9600	9600	9600	0
318	20241212	153500	105366210	9600	9600	9600	9600	0
319	20241212	153400	105366210	9600	9600	9600	9600	0
320	20241212	153300	105366210	9600	9600	9600	9600	0
321	20241212	153200	105366210	9600	9600	9600	9600	0
322	20241212	153100	105366210	9600	9600	9600	9600	0
323	20241212	153000	105366210	9600	9600	9600	9600	322
324	20241212	152900	102275010	9530	9530	9530	9530	0
325	20241212	152800	102275010	9530	9530	9530	9530	0
326	20241212	152700	102275010	9530	9530	9530	9530	0
327	20241212	152600	102275010	9530	9530	9530	9530	0
328	20241212	152500	102275010	9530	9530	9530	9530	0
329	20241212	152400	102275010	9530	9530	9530	9530	0
330	20241212	152300	102275010	9530	9530	9530	9530	0
331	20241212	152200	102275010	9530	9530	9530	9530	0
332	20241212	152100	102275010	9530	9530	9530	9530	0
333	20241212	152000	102275010	9530	9530	9530	9530	0
334	20241212	151900	102275010	9530	9530	9530	9530	209
335	20241212	151800	100283240	9540	9540	9540	9540	30
336	20241212	151700	99997040	9540	9540	9540	9540	364
337	20241212	151600	96524480	9550	9550	9550	9550	0
338	20241212	151500	96524480	9550	9550	9550	9550	0
339	20241212	151400	96524480	9550	9550	9550	9550	199
340	20241212	151300	94624030	9560	9560	9560	9560	204
341	20241212	151200	92673790	9570	9570	9570	9570	7
342	20241212	151100	92606800	9580	9580	9580	9580	0
343	20241212	151000	92606800	9580	9560	9580	9560	71
344	20241212	150900	91927900	9580	9580	9580	9580	0
345	20241212	150800	91927900	9580	9580	9580	9580	11
346	20241212	150700	91822520	9580	9580	9580	9580	0
347	20241212	150600	91822520	9580	9580	9580	9580	0
348	20241212	150500	91822520	9580	9580	9580	9580	0
349	20241212	150400	91822520	9580	9580	9580	9580	0
350	20241212	150300	91822520	9580	9580	9580	9580	456
351	20241212	150200	87454040	9580	9580	9580	9580	0
352	20241212	150100	87454040	9580	9580	9580	9580	0
353	20241212	150000	87454040	9580	9580	9580	9580	2
354	20241212	145900	87434880	9580	9580	9580	9580	5
355	20241212	145800	87386980	9590	9590	9590	9590	0
356	20241212	145700	87386980	9590	9590	9590	9590	0
357	20241212	145600	87386980	9590	9590	9590	9590	0
358	20241212	145500	87386980	9590	9590	9590	9590	1
359	20241212	145400	87377390	9550	9550	9550	9550	0
360	20241212	145300	87377390	9550	9550	9550	9550	0
361	20241212	145200	87377390	9550	9550	9550	9550	0
362	20241212	145100	87377390	9550	9550	9550	9550	0
363	20241212	145000	87377390	9550	9550	9550	9550	0
364	20241212	144900	87377390	9550	9550	9550	9550	0
365	20241212	144800	87377390	9550	9550	9550	9550	0
366	20241212	144700	87377390	9550	9550	9550	9550	0
367	20241212	144600	87377390	9550	9550	9550	9550	0
368	20241212	144500	87377390	9550	9550	9550	9550	0
369	20241212	144400	87377390	9550	9550	9550	9550	0
370	20241212	144300	87377390	9550	9550	9550	9550	0
371	20241212	144200	87377390	9550	9570	9570	9550	750
372	20241212	144100	80207460	9570	9580	9580	9570	500
373	20241212	144000	75419230	9600	9600	9600	9600	0
374	20241212	143900	75419230	9600	9600	9600	9600	0
375	20241212	143800	75419230	9600	9600	9600	9600	0
376	20241212	143700	75419230	9600	9600	9600	9600	0
377	20241212	143600	75419230	9600	9600	9600	9600	0
378	20241212	143500	75419230	9600	9600	9600	9600	0
379	20241212	143400	75419230	9600	9600	9600	9600	0
380	20241212	143300	75419230	9600	9600	9600	9600	0
381	20241212	143200	75419230	9600	9600	9600	9600	0
382	20241212	143100	75419230	9600	9600	9600	9600	1
383	20241212	143000	75409630	9600	9600	9600	9600	0
384	20241212	142900	75409630	9600	9600	9600	9600	3
385	20241212	142800	75380830	9580	9580	9580	9580	0
386	20241212	142700	75380830	9580	9580	9580	9580	0
387	20241212	142600	75380830	9580	9580	9580	9580	0
388	20241212	142500	75380830	9580	9580	9580	9580	1
389	20241212	142400	75371250	9600	9600	9600	9600	0
390	20241212	142300	75371250	9600	9600	9600	9600	0
391	20241212	142200	75371250	9600	9600	9600	9600	0
392	20241212	142100	75371250	9600	9600	9600	9600	0
393	20241212	142000	75371250	9600	9600	9600	9600	10
394	20241212	141900	75275250	9600	9600	9600	9600	20
395	20241212	141800	75083250	9600	9600	9600	9600	26
396	20241212	141700	74833650	9600	9600	9600	9600	0
397	20241212	141600	74833650	9600	9600	9600	9600	0
398	20241212	141500	74833650	9600	9600	9600	9600	0
399	20241212	141400	74833650	9600	9600	9600	9600	0
400	20241212	141300	74833650	9600	9590	9600	9590	308
401	20241212	141200	71879250	9580	9580	9580	9580	1
402	20241212	141100	71869670	9590	9590	9590	9590	0
403	20241212	141000	71869670	9590	9590	9590	9590	0
404	20241212	140900	71869670	9590	9590	9590	9590	22
405	20241212	140800	71658690	9600	9600	9600	9600	0
406	20241212	140700	71658690	9600	9600	9600	9600	5
407	20241212	140600	71610690	9600	9600	9600	9600	0
408	20241212	140500	71610690	9600	9600	9600	9600	36
409	20241212	140400	71265090	9590	9590	9590	9590	0
410	20241212	140300	71265090	9590	9560	9590	9560	1110
411	20241212	140200	60628310	9560	9560	9560	9560	0
412	20241212	140100	60628310	9560	9560	9560	9560	10
413	20241212	140000	60532710	9560	9560	9560	9560	10
414	20241212	135900	60437110	9560	9560	9560	9560	0
415	20241212	135800	60437110	9560	9560	9560	9560	176
416	20241212	135700	58754550	9560	9560	9560	9560	0
417	20241212	135600	58754550	9560	9560	9560	9560	0
418	20241212	135500	58754550	9560	9560	9560	9560	0
419	20241212	135400	58754550	9560	9560	9560	9560	0
420	20241212	135300	58754550	9560	9560	9560	9560	0
421	20241212	135200	58754550	9560	9560	9560	9560	0
422	20241212	135100	58754550	9560	9560	9560	9560	0
423	20241212	135000	58754550	9560	9560	9560	9560	0
424	20241212	134900	58754550	9560	9560	9560	9560	0
425	20241212	134800	58754550	9560	9560	9560	9560	0
426	20241212	134700	58754550	9560	9560	9560	9560	1
427	20241212	134600	58744990	9580	9580	9580	9580	0
428	20241212	134500	58744990	9580	9580	9580	9580	0
429	20241212	134400	58744990	9580	9580	9580	9580	0
430	20241212	134300	58744990	9580	9580	9580	9580	1
431	20241212	134200	58735410	9580	9580	9580	9580	0
432	20241212	134100	58735410	9580	9580	9580	9580	0
433	20241212	134000	58735410	9580	9580	9580	9580	0
434	20241212	133900	58735410	9580	9580	9580	9580	0
435	20241212	133800	58735410	9580	9560	9580	9560	57
436	20241212	133700	58190390	9560	9560	9560	9560	0
437	20241212	133600	58190390	9560	9560	9560	9560	0
438	20241212	133500	58190390	9560	9560	9560	9560	0
439	20241212	133400	58190390	9560	9560	9560	9560	0
440	20241212	133300	58190390	9560	9560	9560	9560	0
441	20241212	133200	58190390	9560	9560	9560	9560	0
442	20241212	133100	58190390	9560	9560	9560	9560	0
443	20241212	133000	58190390	9560	9560	9560	9560	0
444	20241212	132900	58190390	9560	9560	9560	9560	0
445	20241212	132800	58190390	9560	9560	9560	9560	0
446	20241212	132700	58190390	9560	9560	9560	9560	0
447	20241212	132600	58190390	9560	9560	9560	9560	0
448	20241212	132500	58190390	9560	9560	9580	9560	625
449	20241212	132400	52215190	9580	9580	9580	9580	0
450	20241212	132300	52215190	9580	9580	9580	9580	0
451	20241212	132200	52215190	9580	9580	9580	9580	0
452	20241212	132100	52215190	9580	9580	9580	9580	0
453	20241212	132000	52215190	9580	9580	9580	9580	0
454	20241212	131900	52215190	9580	9580	9580	9580	1
455	20241212	131800	52205610	9540	9540	9540	9540	0
456	20241212	131700	52205610	9540	9540	9540	9540	0
457	20241212	131600	52205610	9540	9540	9540	9540	0
458	20241212	131500	52205610	9540	9540	9540	9540	0
459	20241212	131400	52205610	9540	9540	9540	9540	0
460	20241212	131300	52205610	9540	9540	9540	9540	0
461	20241212	131200	52205610	9540	9540	9540	9540	0
462	20241212	131100	52205610	9540	9540	9540	9540	0
463	20241212	131000	52205610	9540	9540	9540	9540	0
464	20241212	130900	52205610	9540	9540	9540	9540	5
465	20241212	130800	52157910	9540	9540	9540	9540	0
466	20241212	130700	52157910	9540	9540	9540	9540	0
467	20241212	130600	52157910	9540	9540	9540	9540	0
468	20241212	130500	52157910	9540	9540	9540	9540	0
469	20241212	130400	52157910	9540	9540	9540	9540	0
470	20241212	130300	52157910	9540	9540	9540	9540	0
471	20241212	130200	52157910	9540	9540	9540	9540	110
472	20241212	130100	51108510	9580	9580	9580	9580	0
473	20241212	130000	51108510	9580	9580	9580	9580	0
474	20241212	125900	51108510	9580	9580	9580	9580	0
475	20241212	125800	51108510	9580	9580	9580	9580	0
476	20241212	125700	51108510	9580	9580	9580	9580	0
477	20241212	125600	51108510	9580	9580	9580	9580	0
478	20241212	125500	51108510	9580	9580	9580	9580	1
479	20241212	125400	51098930	9540	9540	9540	9540	0
480	20241212	125300	51098930	9540	9540	9540	9540	0
481	20241212	125200	51098930	9540	9540	9540	9540	0
482	20241212	125100	51098930	9540	9540	9540	9540	0
483	20241212	125000	51098930	9540	9540	9540	9540	0
484	20241212	124900	51098930	9540	9540	9540	9540	0
485	20241212	124800	51098930	9540	9540	9540	9540	0
486	20241212	124700	51098930	9540	9540	9540	9540	0
487	20241212	124600	51098930	9540	9540	9540	9540	5
488	20241212	124500	51051230	9590	9590	9590	9590	0
489	20241212	124400	51051230	9590	9590	9590	9590	0
490	20241212	124300	51051230	9590	9590	9590	9590	1
491	20241212	124200	51041640	9540	9540	9540	9540	0
492	20241212	124100	51041640	9540	9540	9540	9540	0
493	20241212	124000	51041640	9540	9540	9540	9540	0
494	20241212	123900	51041640	9540	9540	9540	9540	0
495	20241212	123800	51041640	9540	9540	9540	9540	0
496	20241212	123700	51041640	9540	9570	9570	9540	32
497	20241212	123600	50735780	9570	9570	9570	9570	0
498	20241212	123500	50735780	9570	9570	9570	9570	0
499	20241212	123400	50735780	9570	9570	9570	9570	0
500	20241212	123300	50735780	9570	9570	9570	9570	1
501	20241212	123200	50726210	9580	9590	9590	9580	7
502	20241212	123100	50659120	9590	9590	9590	9590	1
503	20241212	123000	50649530	9530	9530	9530	9530	0
504	20241212	122900	50649530	9530	9530	9530	9530	0
505	20241212	122800	50649530	9530	9530	9530	9530	30
506	20241212	122700	50363630	9590	9590	9590	9590	0
507	20241212	122600	50363630	9590	9590	9590	9590	0
508	20241212	122500	50363630	9590	9590	9590	9590	0
509	20241212	122400	50363630	9590	9590	9590	9590	0
510	20241212	122300	50363630	9590	9530	9590	9530	405
511	20241212	122200	46503680	9540	9550	9590	9540	44
512	20241212	122100	46083560	9550	9550	9550	9550	1
513	20241212	122000	46074010	9550	9550	9550	9550	0
514	20241212	121900	46074010	9550	9550	9550	9550	1
515	20241212	121800	46064460	9560	9560	9560	9560	1
516	20241212	121700	46054900	9560	9560	9560	9560	0
517	20241212	121600	46054900	9560	9560	9560	9560	0
518	20241212	121500	46054900	9560	9560	9560	9560	0
519	20241212	121400	46054900	9560	9560	9560	9560	0
520	20241212	121300	46054900	9560	9560	9560	9560	0
521	20241212	121200	46054900	9560	9560	9560	9560	0
522	20241212	121100	46054900	9560	9560	9560	9560	0
523	20241212	121000	46054900	9560	9560	9560	9560	0
524	20241212	120900	46054900	9560	9560	9560	9560	23
525	20241212	120800	45835020	9560	9570	9570	9560	300
526	20241212	120700	42966600	9600	9600	9600	9600	1
527	20241212	120600	42957000	9600	9600	9600	9600	0
528	20241212	120500	42957000	9600	9600	9600	9600	0
529	20241212	120400	42957000	9600	9600	9600	9600	0
530	20241212	120300	42957000	9600	9600	9600	9600	0
531	20241212	120200	42957000	9600	9600	9600	9600	0
532	20241212	120100	42957000	9600	9600	9600	9600	0
533	20241212	120000	42957000	9600	9600	9600	9600	0
534	20241212	115900	42957000	9600	9600	9600	9600	0
535	20241212	115800	42957000	9600	9600	9600	9600	0
536	20241212	115700	42957000	9600	9600	9600	9600	0
537	20241212	115600	42957000	9600	9600	9600	9600	0
538	20241212	115500	42957000	9600	9600	9600	9600	0
539	20241212	115400	42957000	9600	9600	9600	9600	0
540	20241212	115300	42957000	9600	9600	9600	9600	0
541	20241212	115200	42957000	9600	9600	9600	9600	0
542	20241212	115100	42957000	9600	9600	9600	9600	0
543	20241212	115000	42957000	9600	9600	9600	9600	0
544	20241212	114900	42957000	9600	9600	9600	9600	0
545	20241212	114800	42957000	9600	9600	9600	9600	56
546	20241212	114700	42419400	9600	9600	9600	9600	0
547	20241212	114600	42419400	9600	9600	9600	9600	0
548	20241212	114500	42419400	9600	9600	9600	9600	34
549	20241212	114400	42093000	9600	9600	9600	9600	0
550	20241212	114300	42093000	9600	9600	9600	9600	1
551	20241212	114200	42083400	9590	9590	9590	9590	0
552	20241212	114100	42083400	9590	9590	9590	9590	0
553	20241212	114000	42083400	9590	9590	9590	9590	0
554	20241212	113900	42083400	9590	9590	9590	9590	0
555	20241212	113800	42083400	9590	9590	9590	9590	0
556	20241212	113700	42083400	9590	9590	9590	9590	310
557	20241212	113600	39110500	9600	9600	9600	9600	0
558	20241212	113500	39110500	9600	9600	9600	9600	0
559	20241212	113400	39110500	9600	9590	9600	9590	418
560	20241212	113300	35100530	9570	9570	9570	9570	0
561	20241212	113200	35100530	9570	9570	9570	9570	0
562	20241212	113100	35100530	9570	9570	9570	9570	0
563	20241212	113000	35100530	9570	9570	9570	9570	0
564	20241212	112900	35100530	9570	9570	9570	9570	5
565	20241212	112800	35052680	9570	9570	9570	9570	0
566	20241212	112700	35052680	9570	9570	9570	9570	0
567	20241212	112600	35052680	9570	9570	9570	9570	4
568	20241212	112500	35014400	9600	9600	9600	9600	0
569	20241212	112400	35014400	9600	9580	9600	9570	107
570	20241212	112300	33990100	9580	9580	9580	9580	0
571	20241212	112200	33990100	9580	9580	9580	9580	0
572	20241212	112100	33990100	9580	9580	9580	9580	0
573	20241212	112000	33990100	9580	9580	9580	9580	10
574	20241212	111900	33894300	9620	9620	9620	9620	1
575	20241212	111800	33884680	9620	9620	9620	9620	10
576	20241212	111700	33788480	9590	9600	9600	9590	168
577	20241212	111600	32175740	9610	9610	9610	9610	0
578	20241212	111500	32175740	9610	9610	9610	9610	0
579	20241212	111400	32175740	9610	9610	9610	9610	0
580	20241212	111300	32175740	9610	9610	9610	9610	0
581	20241212	111200	32175740	9610	9610	9610	9610	0
582	20241212	111100	32175740	9610	9610	9610	9610	0
583	20241212	111000	32175740	9610	9610	9610	9610	0
584	20241212	110900	32175740	9610	9610	9610	9610	0
585	20241212	110800	32175740	9610	9610	9610	9610	0
586	20241212	110700	32175740	9610	9610	9610	9610	0
587	20241212	110600	32175740	9610	9610	9610	9610	197
588	20241212	110500	30282570	9610	9610	9610	9610	0
589	20241212	110400	30282570	9610	9610	9610	9610	1
590	20241212	110300	30272960	9610	9610	9610	9610	0
591	20241212	110200	30272960	9610	9610	9610	9610	0
592	20241212	110100	30272960	9610	9610	9610	9610	2
593	20241212	110000	30253740	9670	9670	9670	9670	0
594	20241212	105900	30253740	9670	9670	9670	9670	0
595	20241212	105800	30253740	9670	9670	9670	9670	0
596	20241212	105700	30253740	9670	9670	9670	9670	0
597	20241212	105600	30253740	9670	9670	9670	9670	206
598	20241212	105500	28261720	9680	9680	9680	9680	1
599	20241212	105400	28252040	9650	9650	9650	9650	0
600	20241212	105300	28252040	9650	9650	9650	9650	0
601	20241212	105200	28252040	9650	9670	9670	9650	136
602	20241212	105100	26937320	9670	9670	9670	9670	0
603	20241212	105000	26937320	9670	9670	9670	9670	0
604	20241212	104900	26937320	9670	9670	9670	9670	214
605	20241212	104800	24867940	9670	9670	9670	9670	200
606	20241212	104700	22933940	9650	9650	9650	9650	0
607	20241212	104600	22933940	9650	9650	9650	9650	0
608	20241212	104500	22933940	9650	9650	9650	9650	0
609	20241212	104400	22933940	9650	9650	9650	9650	0
610	20241212	104300	22933940	9650	9650	9650	9650	0
611	20241212	104200	22933940	9650	9650	9650	9650	0
612	20241212	104100	22933940	9650	9650	9650	9650	125
613	20241212	104000	21727690	9610	9610	9610	9610	0
614	20241212	103900	21727690	9610	9620	9620	9610	186
615	20241212	103800	19939480	9630	9630	9630	9630	207
616	20241212	103700	17946070	9640	9640	9640	9640	0
617	20241212	103600	17946070	9640	9640	9640	9640	0
618	20241212	103500	17946070	9640	9640	9640	9640	107
619	20241212	103400	16914590	9640	9640	9640	9640	0
620	20241212	103300	16914590	9640	9640	9640	9640	0
621	20241212	103200	16914590	9640	9640	9640	9640	0
622	20241212	103100	16914590	9640	9640	9640	9640	1
623	20241212	103000	16904950	9630	9630	9630	9630	0
624	20241212	102900	16904950	9630	9630	9630	9630	5
625	20241212	102800	16856800	9620	9620	9620	9620	0
626	20241212	102700	16856800	9620	9630	9630	9620	21
627	20241212	102600	16654740	9640	9640	9640	9640	0
628	20241212	102500	16654740	9640	9640	9640	9640	0
629	20241212	102400	16654740	9640	9640	9640	9640	1
630	20241212	102300	16645100	9640	9640	9640	9640	0
631	20241212	102200	16645100	9640	9640	9640	9640	0
632	20241212	102100	16645100	9640	9640	9640	9640	0
633	20241212	102000	16645100	9640	9640	9640	9640	0
634	20241212	101900	16645100	9640	9640	9640	9640	0
635	20241212	101800	16645100	9640	9640	9640	9640	0
636	20241212	101700	16645100	9640	9640	9640	9640	0
637	20241212	101600	16645100	9640	9640	9640	9640	0
638	20241212	101500	16645100	9640	9640	9640	9640	0
639	20241212	101400	16645100	9640	9640	9640	9640	23
640	20241212	101300	16423380	9650	9650	9650	9650	0
641	20241212	101200	16423380	9650	9650	9650	9650	0
642	20241212	101100	16423380	9650	9650	9650	9650	26
643	20241212	101000	16172480	9650	9650	9650	9650	12
644	20241212	100900	16056680	9650	9650	9650	9650	0
645	20241212	100800	16056680	9650	9650	9650	9650	108
646	20241212	100700	15014480	9650	9650	9650	9650	1
647	20241212	100600	15004830	9620	9620	9620	9620	0
648	20241212	100500	15004830	9620	9620	9620	9620	0
649	20241212	100400	15004830	9620	9620	9620	9620	0
650	20241212	100300	15004830	9620	9620	9620	9620	0
651	20241212	100200	15004830	9620	9620	9620	9620	0
652	20241212	100100	15004830	9620	9620	9620	9620	0
653	20241212	100000	15004830	9620	9620	9620	9620	1
654	20241212	095900	14995210	9620	9620	9620	9620	0
655	20241212	095800	14995210	9620	9620	9620	9620	0
656	20241212	095700	14995210	9620	9620	9620	9620	0
657	20241212	095600	14995210	9620	9620	9620	9620	5
658	20241212	095500	14947110	9620	9620	9620	9620	0
659	20241212	095400	14947110	9620	9620	9620	9620	0
660	20241212	095300	14947110	9620	9620	9620	9620	70
661	20241212	095200	14273710	9620	9620	9620	9620	0
662	20241212	095100	14273710	9620	9620	9620	9620	0
663	20241212	095000	14273710	9620	9630	9630	9620	13
664	20241212	094900	14148530	9670	9670	9670	9670	0
665	20241212	094800	14148530	9670	9700	9700	9670	7
666	20241212	094700	14080810	9700	9700	9700	9700	1
667	20241212	094600	14071110	9720	9720	9720	9720	20
668	20241212	094500	13876710	9720	9720	9720	9720	0
669	20241212	094400	13876710	9720	9720	9720	9720	1
670	20241212	094300	13866990	9720	9720	9720	9720	0
671	20241212	094200	13866990	9720	9720	9720	9720	1
672	20241212	094100	13857270	9720	9720	9720	9720	0
673	20241212	094000	13857270	9720	9720	9720	9720	0
674	20241212	093900	13857270	9720	9720	9720	9720	10
675	20241212	093800	13760070	9720	9720	9720	9720	0
676	20241212	093700	13760070	9720	9720	9720	9720	0
677	20241212	093600	13760070	9720	9720	9720	9720	0
678	20241212	093500	13760070	9720	9710	9720	9710	11
679	20241212	093400	13653250	9710	9710	9710	9710	0
680	20241212	093300	13653250	9710	9710	9710	9710	278
681	20241212	093200	10953870	9710	9710	9710	9710	0
682	20241212	093100	10953870	9710	9710	9710	9710	10
683	20241212	093000	10856770	9710	9710	9710	9710	0
684	20241212	092900	10856770	9710	9700	9710	9700	3
685	20241212	092800	10827660	9700	9700	9700	9700	1
686	20241212	092700	10817960	9680	9680	9680	9680	0
687	20241212	092600	10817960	9680	9680	9680	9680	0
688	20241212	092500	10817960	9680	9650	9680	9650	28
689	20241212	092400	10547520	9650	9650	9650	9650	10
690	20241212	092300	10451020	9650	9650	9650	9650	0
691	20241212	092200	10451020	9650	9650	9650	9650	20
692	20241212	092100	10258020	9610	9610	9610	9610	0
693	20241212	092000	10258020	9610	9610	9610	9610	0
694	20241212	091900	10258020	9610	9610	9610	9610	0
695	20241212	091800	10258020	9610	9610	9610	9610	0
696	20241212	091700	10258020	9610	9610	9610	9610	0
697	20241212	091600	10258020	9610	9610	9610	9610	0
698	20241212	091500	10258020	9610	9610	9610	9610	0
699	20241212	091400	10258020	9610	9610	9610	9610	1
700	20241212	091300	10248410	9610	9610	9610	9610	0
701	20241212	091200	10248410	9610	9610	9610	9610	0
702	20241212	091100	10248410	9610	9610	9610	9610	770
703	20241212	091000	2848710	9610	9610	9610	9610	0
704	20241212	090900	2848710	9610	9630	9630	9610	109
705	20241212	090800	1801140	9640	9640	9640	9640	16
706	20241212	090700	1646900	9690	9690	9690	9690	0
707	20241212	090600	1646900	9690	9690	9690	9690	0
708	20241212	090500	1646900	9690	9690	9690	9690	0
709	20241212	090400	1646900	9690	9690	9690	9690	0
710	20241212	090300	1646900	9690	9690	9690	9690	100
711	20241212	090200	677900	9690	9690	9690	9690	1
712	20241212	090100	668210	9690	9690	9690	9690	0
713	20241212	090000	668210	9690	9700	9700	9670	69