KissMeData/043370/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192900	108937390	9680	9680	9680	9680	237
3	20241210	192800	108937390	9680	9680	9680	9680	0
4	20241210	192700	108937390	9680	9680	9680	9680	0
5	20241210	192600	108937390	9680	9680	9680	9680	0
6	20241210	192500	108937390	9680	9680	9680	9680	0
7	20241210	192400	108937390	9680	9680	9680	9680	0
8	20241210	192300	108937390	9680	9680	9680	9680	0
9	20241210	192200	108937390	9680	9680	9680	9680	0
10	20241210	192100	108937390	9680	9680	9680	9680	0
11	20241210	192000	108937390	9680	9680	9680	9680	0
12	20241210	191900	108937390	9680	9680	9680	9680	0
13	20241210	191800	108937390	9680	9680	9680	9680	0
14	20241210	191700	108937390	9680	9680	9680	9680	0
15	20241210	191600	108937390	9680	9680	9680	9680	0
16	20241210	191500	108937390	9680	9680	9680	9680	0
17	20241210	191400	108937390	9680	9680	9680	9680	0
18	20241210	191300	108937390	9680	9680	9680	9680	0
19	20241210	191200	108937390	9680	9680	9680	9680	0
20	20241210	191100	108937390	9680	9680	9680	9680	0
21	20241210	191000	108937390	9680	9680	9680	9680	0
22	20241210	190900	108937390	9680	9680	9680	9680	0
23	20241210	190800	108937390	9680	9680	9680	9680	0
24	20241210	190700	108937390	9680	9680	9680	9680	0
25	20241210	190600	108937390	9680	9680	9680	9680	0
26	20241210	190500	108937390	9680	9680	9680	9680	0
27	20241210	190400	108937390	9680	9680	9680	9680	0
28	20241210	190300	108937390	9680	9680	9680	9680	0
29	20241210	190200	108937390	9680	9680	9680	9680	0
30	20241210	190100	108937390	9680	9680	9680	9680	0
31	20241210	190000	108937390	9680	9680	9680	9680	0
32	20241210	185900	108937390	9680	9680	9680	9680	237
33	20241210	185800	108937390	9680	9680	9680	9680	0
34	20241210	185700	108937390	9680	9680	9680	9680	0
35	20241210	185600	108937390	9680	9680	9680	9680	0
36	20241210	185500	108937390	9680	9680	9680	9680	0
37	20241210	185400	108937390	9680	9680	9680	9680	0
38	20241210	185300	108937390	9680	9680	9680	9680	0
39	20241210	185200	108937390	9680	9680	9680	9680	0
40	20241210	185100	108937390	9680	9680	9680	9680	0
41	20241210	185000	108937390	9680	9680	9680	9680	0
42	20241210	184900	108937390	9680	9680	9680	9680	0
43	20241210	184800	108937390	9680	9680	9680	9680	0
44	20241210	184700	108937390	9680	9680	9680	9680	0
45	20241210	184600	108937390	9680	9680	9680	9680	0
46	20241210	184500	108937390	9680	9680	9680	9680	0
47	20241210	184400	108937390	9680	9680	9680	9680	0
48	20241210	184300	108937390	9680	9680	9680	9680	0
49	20241210	184200	108937390	9680	9680	9680	9680	0
50	20241210	184100	108937390	9680	9680	9680	9680	0
51	20241210	184000	108937390	9680	9680	9680	9680	0
52	20241210	183900	108937390	9680	9680	9680	9680	0
53	20241210	183800	108937390	9680	9680	9680	9680	0
54	20241210	183700	108937390	9680	9680	9680	9680	0
55	20241210	183600	108937390	9680	9680	9680	9680	0
56	20241210	183500	108937390	9680	9680	9680	9680	0
57	20241210	183400	108937390	9680	9680	9680	9680	0
58	20241210	183300	108937390	9680	9680	9680	9680	0
59	20241210	183200	108937390	9680	9680	9680	9680	0
60	20241210	183100	108937390	9680	9680	9680	9680	0
61	20241210	183000	108937390	9680	9680	9680	9680	0
62	20241210	182900	108937390	9680	9680	9680	9680	237
63	20241210	182800	108937390	9680	9680	9680	9680	0
64	20241210	182700	108937390	9680	9680	9680	9680	0
65	20241210	182600	108937390	9680	9680	9680	9680	0
66	20241210	182500	108937390	9680	9680	9680	9680	0
67	20241210	182400	108937390	9680	9680	9680	9680	0
68	20241210	182300	108937390	9680	9680	9680	9680	0
69	20241210	182200	108937390	9680	9680	9680	9680	0
70	20241210	182100	108937390	9680	9680	9680	9680	0
71	20241210	182000	108937390	9680	9680	9680	9680	0
72	20241210	181900	108937390	9680	9680	9680	9680	0
73	20241210	181800	108937390	9680	9680	9680	9680	0
74	20241210	181700	108937390	9680	9680	9680	9680	0
75	20241210	181600	108937390	9680	9680	9680	9680	0
76	20241210	181500	108937390	9680	9680	9680	9680	0
77	20241210	181400	108937390	9680	9680	9680	9680	0
78	20241210	181300	108937390	9680	9680	9680	9680	0
79	20241210	181200	108937390	9680	9680	9680	9680	0
80	20241210	181100	108937390	9680	9680	9680	9680	0
81	20241210	181000	108937390	9680	9680	9680	9680	0
82	20241210	180900	108937390	9680	9680	9680	9680	0
83	20241210	180800	108937390	9680	9680	9680	9680	0
84	20241210	180700	108937390	9680	9680	9680	9680	0
85	20241210	180600	108937390	9680	9680	9680	9680	0
86	20241210	180500	108937390	9680	9680	9680	9680	0
87	20241210	180400	108937390	9680	9680	9680	9680	0
88	20241210	180300	108937390	9680	9680	9680	9680	0
89	20241210	180200	108937390	9680	9680	9680	9680	0
90	20241210	180100	108937390	9680	9680	9680	9680	0
91	20241210	180000	108937390	9680	9680	9680	9680	0
92	20241210	175900	108937390	9680	9680	9680	9680	237
93	20241210	175800	108937390	9680	9680	9680	9680	0
94	20241210	175700	108937390	9680	9680	9680	9680	0
95	20241210	175600	108937390	9680	9680	9680	9680	0
96	20241210	175500	108937390	9680	9680	9680	9680	0
97	20241210	175400	108937390	9680	9680	9680	9680	0
98	20241210	175300	108937390	9680	9680	9680	9680	0
99	20241210	175200	108937390	9680	9680	9680	9680	0
100	20241210	175100	108937390	9680	9680	9680	9680	0
101	20241210	175000	108937390	9680	9680	9680	9680	0
102	20241210	174900	108937390	9680	9680	9680	9680	0
103	20241210	174800	108937390	9680	9680	9680	9680	0
104	20241210	174700	108937390	9680	9680	9680	9680	0
105	20241210	174600	108937390	9680	9680	9680	9680	0
106	20241210	174500	108937390	9680	9680	9680	9680	0
107	20241210	174400	108937390	9680	9680	9680	9680	0
108	20241210	174300	108937390	9680	9680	9680	9680	0
109	20241210	174200	108937390	9680	9680	9680	9680	0
110	20241210	174100	108937390	9680	9680	9680	9680	0
111	20241210	174000	108937390	9680	9680	9680	9680	0
112	20241210	173900	108937390	9680	9680	9680	9680	0
113	20241210	173800	108937390	9680	9680	9680	9680	0
114	20241210	173700	108937390	9680	9680	9680	9680	0
115	20241210	173600	108937390	9680	9680	9680	9680	0
116	20241210	173500	108937390	9680	9680	9680	9680	0
117	20241210	173400	108937390	9680	9680	9680	9680	0
118	20241210	173300	108937390	9680	9680	9680	9680	0
119	20241210	173200	108937390	9680	9680	9680	9680	0
120	20241210	173100	108937390	9680	9680	9680	9680	0
121	20241210	173000	108937390	9680	9680	9680	9680	0
122	20241210	172900	108937390	9680	9680	9680	9680	237
123	20241210	172800	108937390	9680	9680	9680	9680	0
124	20241210	172700	108937390	9680	9680	9680	9680	0
125	20241210	172600	108937390	9680	9680	9680	9680	0
126	20241210	172500	108937390	9680	9680	9680	9680	0
127	20241210	172400	108937390	9680	9680	9680	9680	0
128	20241210	172300	108937390	9680	9680	9680	9680	0
129	20241210	172200	108937390	9680	9680	9680	9680	0
130	20241210	172100	108937390	9680	9680	9680	9680	0
131	20241210	172000	108937390	9680	9680	9680	9680	0
132	20241210	171900	108937390	9680	9680	9680	9680	0
133	20241210	171800	108937390	9680	9680	9680	9680	0
134	20241210	171700	108937390	9680	9680	9680	9680	0
135	20241210	171600	108937390	9680	9680	9680	9680	0
136	20241210	171500	108937390	9680	9680	9680	9680	0
137	20241210	171400	108937390	9680	9680	9680	9680	0
138	20241210	171300	108937390	9680	9680	9680	9680	0
139	20241210	171200	108937390	9680	9680	9680	9680	0
140	20241210	171100	108937390	9680	9680	9680	9680	0
141	20241210	171000	108937390	9680	9680	9680	9680	0
142	20241210	170900	108937390	9680	9680	9680	9680	0
143	20241210	170800	108937390	9680	9680	9680	9680	0
144	20241210	170700	108937390	9680	9680	9680	9680	0
145	20241210	170600	108937390	9680	9680	9680	9680	0
146	20241210	170500	108937390	9680	9680	9680	9680	0
147	20241210	170400	108937390	9680	9680	9680	9680	0
148	20241210	170300	108937390	9680	9680	9680	9680	0
149	20241210	170200	108937390	9680	9680	9680	9680	0
150	20241210	170100	108937390	9680	9680	9680	9680	0
151	20241210	170000	108937390	9680	9680	9680	9680	0
152	20241210	165900	108937390	9680	9680	9680	9680	237
153	20241210	165800	108937390	9680	9680	9680	9680	0
154	20241210	165700	108937390	9680	9680	9680	9680	0
155	20241210	165600	108937390	9680	9680	9680	9680	0
156	20241210	165500	108937390	9680	9680	9680	9680	0
157	20241210	165400	108937390	9680	9680	9680	9680	0
158	20241210	165300	108937390	9680	9680	9680	9680	0
159	20241210	165200	108937390	9680	9680	9680	9680	0
160	20241210	165100	108937390	9680	9680	9680	9680	0
161	20241210	165000	108937390	9680	9680	9680	9680	0
162	20241210	164900	108937390	9680	9680	9680	9680	0
163	20241210	164800	108937390	9680	9680	9680	9680	0
164	20241210	164700	108937390	9680	9680	9680	9680	0
165	20241210	164600	108937390	9680	9680	9680	9680	0
166	20241210	164500	108937390	9680	9680	9680	9680	0
167	20241210	164400	108937390	9680	9680	9680	9680	0
168	20241210	164300	108937390	9680	9680	9680	9680	0
169	20241210	164200	108937390	9680	9680	9680	9680	0
170	20241210	164100	108937390	9680	9680	9680	9680	0
171	20241210	164000	108937390	9680	9680	9680	9680	0
172	20241210	163900	108937390	9680	9680	9680	9680	0
173	20241210	163800	108937390	9680	9680	9680	9680	0
174	20241210	163700	108937390	9680	9680	9680	9680	0
175	20241210	163600	108937390	9680	9680	9680	9680	0
176	20241210	163500	108937390	9680	9680	9680	9680	0
177	20241210	163400	108937390	9680	9680	9680	9680	0
178	20241210	163300	108937390	9680	9680	9680	9680	0
179	20241210	163200	108937390	9680	9680	9680	9680	0
180	20241210	163100	108937390	9680	9680	9680	9680	0
181	20241210	163000	108937390	9680	9680	9680	9680	0
182	20241210	162900	108937390	9680	9680	9680	9680	237
183	20241210	162800	108937390	9680	9680	9680	9680	0
184	20241210	162700	108937390	9680	9680	9680	9680	0
185	20241210	162600	108937390	9680	9680	9680	9680	0
186	20241210	162500	108937390	9680	9680	9680	9680	0
187	20241210	162400	108937390	9680	9680	9680	9680	0
188	20241210	162300	108937390	9680	9680	9680	9680	0
189	20241210	162200	108937390	9680	9680	9680	9680	0
190	20241210	162100	108937390	9680	9680	9680	9680	0
191	20241210	162000	108937390	9680	9680	9680	9680	0
192	20241210	161900	108937390	9680	9680	9680	9680	0
193	20241210	161800	108937390	9680	9680	9680	9680	0
194	20241210	161700	108937390	9680	9680	9680	9680	0
195	20241210	161600	108937390	9680	9680	9680	9680	0
196	20241210	161500	108937390	9680	9680	9680	9680	0
197	20241210	161400	108937390	9680	9680	9680	9680	0
198	20241210	161300	108937390	9680	9680	9680	9680	0
199	20241210	161200	108937390	9680	9680	9680	9680	0
200	20241210	161100	108937390	9680	9680	9680	9680	0
201	20241210	161000	108937390	9680	9680	9680	9680	0
202	20241210	160900	108937390	9680	9680	9680	9680	0
203	20241210	160800	108937390	9680	9680	9680	9680	0
204	20241210	160700	108937390	9680	9680	9680	9680	0
205	20241210	160600	108937390	9680	9680	9680	9680	0
206	20241210	160500	108937390	9680	9680	9680	9680	0
207	20241210	160400	108937390	9680	9680	9680	9680	0
208	20241210	160300	108937390	9680	9680	9680	9680	0
209	20241210	160200	108937390	9680	9680	9680	9680	0
210	20241210	160100	108937390	9680	9680	9680	9680	0
211	20241210	160000	108937390	9680	9680	9680	9680	0
212	20241210	155900	108937390	9680	9680	9680	9680	237
213	20241210	155800	108937390	9680	9680	9680	9680	0
214	20241210	155700	108937390	9680	9680	9680	9680	0
215	20241210	155600	108937390	9680	9680	9680	9680	0
216	20241210	155500	108937390	9680	9680	9680	9680	0
217	20241210	155400	108937390	9680	9680	9680	9680	0
218	20241210	155300	108937390	9680	9680	9680	9680	0
219	20241210	155200	108937390	9680	9680	9680	9680	0
220	20241210	155100	108937390	9680	9680	9680	9680	0
221	20241210	155000	108937390	9680	9680	9680	9680	0
222	20241210	154900	108937390	9680	9680	9680	9680	0
223	20241210	154800	108937390	9680	9680	9680	9680	0
224	20241210	154700	108937390	9680	9680	9680	9680	0
225	20241210	154600	108937390	9680	9680	9680	9680	0
226	20241210	154500	108937390	9680	9680	9680	9680	0
227	20241210	154400	108937390	9680	9680	9680	9680	0
228	20241210	154300	108937390	9680	9680	9680	9680	0
229	20241210	154200	108937390	9680	9680	9680	9680	0
230	20241210	154100	108937390	9680	9680	9680	9680	0
231	20241210	154000	108937390	9680	9680	9680	9680	0
232	20241210	153900	108937390	9680	9680	9680	9680	0
233	20241210	153800	108937390	9680	9680	9680	9680	0
234	20241210	153700	108937390	9680	9680	9680	9680	0
235	20241210	153600	108937390	9680	9680	9680	9680	0
236	20241210	153500	108937390	9680	9680	9680	9680	0
237	20241210	153400	108937390	9680	9680	9680	9680	0
238	20241210	153300	108937390	9680	9680	9680	9680	0
239	20241210	153200	108937390	9680	9680	9680	9680	0
240	20241210	153100	108937390	9680	9680	9680	9680	0
241	20241210	153000	108937390	9680	9680	9680	9680	237
242	20241210	152900	106643230	9660	9660	9660	9660	0
243	20241210	152800	106643230	9660	9660	9660	9660	0
244	20241210	152700	106643230	9660	9660	9660	9660	0
245	20241210	152600	106643230	9660	9660	9660	9660	0
246	20241210	152500	106643230	9660	9660	9660	9660	0
247	20241210	152400	106643230	9660	9660	9660	9660	0
248	20241210	152300	106643230	9660	9660	9660	9660	0
249	20241210	152200	106643230	9660	9660	9660	9660	0
250	20241210	152100	106643230	9660	9660	9660	9660	0
251	20241210	152000	106643230	9660	9660	9660	9660	0
252	20241210	151900	106643230	9660	9650	9660	9650	100
253	20241210	151800	105677570	9660	9660	9660	9660	0
254	20241210	151700	105677570	9660	9660	9660	9660	0
255	20241210	151600	105677570	9660	9660	9660	9660	1
256	20241210	151500	105667910	9620	9630	9630	9620	41
257	20241210	151400	105273480	9590	9610	9620	9590	339
258	20241210	151300	102018410	9620	9620	9620	9620	0
259	20241210	151200	102018410	9620	9620	9620	9620	0
260	20241210	151100	102018410	9620	9620	9620	9620	0
261	20241210	151000	102018410	9620	9600	9620	9600	68
262	20241210	150900	101364940	9610	9610	9610	9610	20
263	20241210	150800	101172740	9610	9610	9610	9610	42
264	20241210	150700	100769120	9610	9610	9610	9610	0
265	20241210	150600	100769120	9610	9610	9610	9610	0
266	20241210	150500	100769120	9610	9610	9610	9610	0
267	20241210	150400	100769120	9610	9610	9610	9610	0
268	20241210	150300	100769120	9610	9610	9610	9610	0
269	20241210	150200	100769120	9610	9610	9610	9610	16
270	20241210	150100	100615360	9610	9610	9610	9610	18
271	20241210	150000	100442380	9620	9620	9620	9620	0
272	20241210	145900	100442380	9620	9620	9620	9620	0
273	20241210	145800	100442380	9620	9620	9620	9620	15
274	20241210	145700	100298080	9620	9620	9620	9620	0
275	20241210	145600	100298080	9620	9620	9620	9620	1
276	20241210	145500	100288460	9600	9600	9600	9600	0
277	20241210	145400	100288460	9600	9620	9620	9600	400
278	20241210	145300	96446370	9630	9630	9630	9630	0
279	20241210	145200	96446370	9630	9630	9630	9630	0
280	20241210	145100	96446370	9630	9630	9630	9630	0
281	20241210	145000	96446370	9630	9620	9630	9620	15
282	20241210	144900	96302050	9630	9630	9630	9630	0
283	20241210	144800	96302050	9630	9620	9630	9620	21
284	20241210	144700	96100010	9620	9620	9620	9620	0
285	20241210	144600	96100010	9620	9620	9620	9620	0
286	20241210	144500	96100010	9620	9620	9620	9620	0
287	20241210	144400	96100010	9620	9620	9620	9620	7
288	20241210	144300	96032670	9620	9620	9620	9620	0
289	20241210	144200	96032670	9620	9620	9620	9620	0
290	20241210	144100	96032670	9620	9620	9620	9620	0
291	20241210	144000	96032670	9620	9620	9620	9620	0
292	20241210	143900	96032670	9620	9620	9620	9620	0
293	20241210	143800	96032670	9620	9620	9620	9620	0
294	20241210	143700	96032670	9620	9620	9620	9620	0
295	20241210	143600	96032670	9620	9630	9630	9620	199
296	20241210	143500	94118180	9640	9640	9640	9640	0
297	20241210	143400	94118180	9640	9640	9640	9640	0
298	20241210	143300	94118180	9640	9640	9640	9640	0
299	20241210	143200	94118180	9640	9640	9640	9640	0
300	20241210	143100	94118180	9640	9640	9640	9640	0
301	20241210	143000	94118180	9640	9640	9640	9640	0
302	20241210	142900	94118180	9640	9640	9640	9640	0
303	20241210	142800	94118180	9640	9640	9640	9640	0
304	20241210	142700	94118180	9640	9640	9640	9640	0
305	20241210	142600	94118180	9640	9640	9640	9640	0
306	20241210	142500	94118180	9640	9640	9640	9640	0
307	20241210	142400	94118180	9640	9640	9640	9640	0
308	20241210	142300	94118180	9640	9640	9640	9640	1
309	20241210	142200	94108540	9630	9630	9630	9630	109
310	20241210	142100	93058870	9620	9620	9620	9620	178
311	20241210	142000	91346510	9620	9620	9620	9620	25
312	20241210	141900	91106010	9630	9630	9630	9630	0
313	20241210	141800	91106010	9630	9630	9630	9630	0
314	20241210	141700	91106010	9630	9630	9630	9630	0
315	20241210	141600	91106010	9630	9630	9630	9630	0
316	20241210	141500	91106010	9630	9630	9630	9630	0
317	20241210	141400	91106010	9630	9630	9630	9630	0
318	20241210	141300	91106010	9630	9630	9630	9630	0
319	20241210	141200	91106010	9630	9630	9630	9630	2
320	20241210	141100	91086750	9620	9620	9620	9620	0
321	20241210	141000	91086750	9620	9620	9620	9620	0
322	20241210	140900	91086750	9620	9630	9630	9620	79
323	20241210	140800	90326710	9640	9640	9640	9640	0
324	20241210	140700	90326710	9640	9640	9640	9640	0
325	20241210	140600	90326710	9640	9630	9640	9630	121
326	20241210	140500	89161300	9640	9640	9640	9640	0
327	20241210	140400	89161300	9640	9640	9640	9640	0
328	20241210	140300	89161300	9640	9640	9640	9640	0
329	20241210	140200	89161300	9640	9640	9640	9640	0
330	20241210	140100	89161300	9640	9640	9640	9640	0
331	20241210	140000	89161300	9640	9640	9640	9640	0
332	20241210	135900	89161300	9640	9640	9640	9640	0
333	20241210	135800	89161300	9640	9640	9640	9640	0
334	20241210	135700	89161300	9640	9640	9640	9640	0
335	20241210	135600	89161300	9640	9640	9640	9640	91
336	20241210	135500	88284060	9640	9640	9640	9640	0
337	20241210	135400	88284060	9640	9640	9640	9640	0
338	20241210	135300	88284060	9640	9640	9640	9640	0
339	20241210	135200	88284060	9640	9640	9640	9640	100
340	20241210	135100	87320060	9640	9640	9640	9640	0
341	20241210	135000	87320060	9640	9640	9640	9640	0
342	20241210	134900	87320060	9640	9640	9640	9640	100
343	20241210	134800	86356060	9650	9650	9650	9650	0
344	20241210	134700	86356060	9650	9650	9650	9650	28
345	20241210	134600	86085860	9660	9660	9660	9660	0
346	20241210	134500	86085860	9660	9660	9660	9660	0
347	20241210	134400	86085860	9660	9660	9660	9660	0
348	20241210	134300	86085860	9660	9660	9660	9660	0
349	20241210	134200	86085860	9660	9660	9660	9660	0
350	20241210	134100	86085860	9660	9660	9660	9660	0
351	20241210	134000	86085860	9660	9660	9660	9660	0
352	20241210	133900	86085860	9660	9660	9660	9660	0
353	20241210	133800	86085860	9660	9660	9660	9660	0
354	20241210	133700	86085860	9660	9660	9660	9660	0
355	20241210	133600	86085860	9660	9660	9660	9660	4
356	20241210	133500	86047220	9670	9670	9670	9670	0
357	20241210	133400	86047220	9670	9670	9670	9670	0
358	20241210	133300	86047220	9670	9670	9670	9670	103
359	20241210	133200	85051210	9670	9670	9670	9670	0
360	20241210	133100	85051210	9670	9670	9670	9670	0
361	20241210	133000	85051210	9670	9670	9670	9670	0
362	20241210	132900	85051210	9670	9670	9670	9670	0
363	20241210	132800	85051210	9670	9670	9670	9670	0
364	20241210	132700	85051210	9670	9670	9670	9670	0
365	20241210	132600	85051210	9670	9670	9670	9670	0
366	20241210	132500	85051210	9670	9670	9670	9670	0
367	20241210	132400	85051210	9670	9670	9670	9670	0
368	20241210	132300	85051210	9670	9670	9670	9670	0
369	20241210	132200	85051210	9670	9670	9670	9670	0
370	20241210	132100	85051210	9670	9670	9670	9670	0
371	20241210	132000	85051210	9670	9670	9670	9670	0
372	20241210	131900	85051210	9670	9670	9670	9670	5
373	20241210	131800	85002860	9670	9670	9670	9670	0
374	20241210	131700	85002860	9670	9670	9670	9670	0
375	20241210	131600	85002860	9670	9670	9670	9670	0
376	20241210	131500	85002860	9670	9670	9670	9670	0
377	20241210	131400	85002860	9670	9670	9670	9670	0
378	20241210	131300	85002860	9670	9670	9670	9670	0
379	20241210	131200	85002860	9670	9670	9670	9670	0
380	20241210	131100	85002860	9670	9670	9670	9670	0
381	20241210	131000	85002860	9670	9670	9670	9670	0
382	20241210	130900	85002860	9670	9670	9670	9670	0
383	20241210	130800	85002860	9670	9670	9670	9670	0
384	20241210	130700	85002860	9670	9670	9670	9670	0
385	20241210	130600	85002860	9670	9670	9670	9670	0
386	20241210	130500	85002860	9670	9670	9670	9670	0
387	20241210	130400	85002860	9670	9670	9670	9670	0
388	20241210	130300	85002860	9670	9670	9670	9670	8
389	20241210	130200	84925500	9690	9690	9690	9690	0
390	20241210	130100	84925500	9690	9690	9690	9690	1
391	20241210	130000	84915810	9660	9670	9690	9660	143
392	20241210	125900	83532080	9650	9650	9650	9650	0
393	20241210	125800	83532080	9650	9650	9650	9650	0
394	20241210	125700	83532080	9650	9650	9650	9650	0
395	20241210	125600	83532080	9650	9650	9650	9650	0
396	20241210	125500	83532080	9650	9650	9650	9650	0
397	20241210	125400	83532080	9650	9650	9650	9650	0
398	20241210	125300	83532080	9650	9650	9650	9650	0
399	20241210	125200	83532080	9650	9650	9650	9650	0
400	20241210	125100	83532080	9650	9650	9650	9650	129
401	20241210	125000	82287230	9650	9650	9650	9650	0
402	20241210	124900	82287230	9650	9650	9650	9650	0
403	20241210	124800	82287230	9650	9650	9650	9650	0
404	20241210	124700	82287230	9650	9650	9650	9650	0
405	20241210	124600	82287230	9650	9650	9650	9650	0
406	20241210	124500	82287230	9650	9650	9650	9650	0
407	20241210	124400	82287230	9650	9650	9650	9650	20
408	20241210	124300	82094230	9650	9650	9650	9650	0
409	20241210	124200	82094230	9650	9650	9650	9650	1
410	20241210	124100	82084580	9640	9640	9640	9640	0
411	20241210	124000	82084580	9640	9640	9640	9640	0
412	20241210	123900	82084580	9640	9640	9640	9640	0
413	20241210	123800	82084580	9640	9640	9640	9640	13
414	20241210	123700	81959260	9640	9630	9640	9630	3
415	20241210	123600	81930350	9640	9640	9640	9640	0
416	20241210	123500	81930350	9640	9640	9640	9640	0
417	20241210	123400	81930350	9640	9640	9640	9640	0
418	20241210	123300	81930350	9640	9640	9640	9640	0
419	20241210	123200	81930350	9640	9640	9640	9640	0
420	20241210	123100	81930350	9640	9640	9640	9640	0
421	20241210	123000	81930350	9640	9640	9640	9640	0
422	20241210	122900	81930350	9640	9640	9640	9640	0
423	20241210	122800	81930350	9640	9640	9640	9640	0
424	20241210	122700	81930350	9640	9640	9640	9640	0
425	20241210	122600	81930350	9640	9640	9640	9640	0
426	20241210	122500	81930350	9640	9640	9640	9640	0
427	20241210	122400	81930350	9640	9620	9640	9620	328
428	20241210	122300	78774370	9620	9620	9620	9620	0
429	20241210	122200	78774370	9620	9620	9620	9620	0
430	20241210	122100	78774370	9620	9630	9630	9620	55
431	20241210	122000	78244740	9640	9640	9640	9640	1
432	20241210	121900	78235100	9630	9630	9630	9630	1
433	20241210	121800	78225470	9640	9640	9640	9640	0
434	20241210	121700	78225470	9640	9640	9640	9640	26
435	20241210	121600	77974830	9640	9640	9640	9640	5
436	20241210	121500	77926630	9640	9640	9640	9640	0
437	20241210	121400	77926630	9640	9640	9640	9640	0
438	20241210	121300	77926630	9640	9640	9640	9640	0
439	20241210	121200	77926630	9640	9640	9640	9640	0
440	20241210	121100	77926630	9640	9640	9640	9640	0
441	20241210	121000	77926630	9640	9650	9650	9640	45
442	20241210	120900	77492720	9660	9660	9660	9660	0
443	20241210	120800	77492720	9660	9660	9660	9660	9
444	20241210	120700	77405780	9680	9680	9680	9680	0
445	20241210	120600	77405780	9680	9680	9680	9680	1
446	20241210	120500	77396100	9670	9670	9670	9670	0
447	20241210	120400	77396100	9670	9670	9670	9670	0
448	20241210	120300	77396100	9670	9670	9670	9670	0
449	20241210	120200	77396100	9670	9670	9670	9670	0
450	20241210	120100	77396100	9670	9670	9670	9670	0
451	20241210	120000	77396100	9670	9670	9670	9670	0
452	20241210	115900	77396100	9670	9670	9670	9670	0
453	20241210	115800	77396100	9670	9670	9670	9670	0
454	20241210	115700	77396100	9670	9670	9670	9670	0
455	20241210	115600	77396100	9670	9670	9670	9670	0
456	20241210	115500	77396100	9670	9670	9670	9670	40
457	20241210	115400	77009300	9670	9670	9670	9670	0
458	20241210	115300	77009300	9670	9670	9670	9670	1
459	20241210	115200	76999630	9680	9680	9680	9680	0
460	20241210	115100	76999630	9680	9680	9680	9680	0
461	20241210	115000	76999630	9680	9680	9680	9680	0
462	20241210	114900	76999630	9680	9680	9680	9680	0
463	20241210	114800	76999630	9680	9680	9680	9680	0
464	20241210	114700	76999630	9680	9680	9680	9680	7
465	20241210	114600	76931870	9680	9680	9680	9680	9
466	20241210	114500	76844750	9680	9680	9680	9680	0
467	20241210	114400	76844750	9680	9680	9680	9680	0
468	20241210	114300	76844750	9680	9680	9680	9680	0
469	20241210	114200	76844750	9680	9680	9680	9680	0
470	20241210	114100	76844750	9680	9680	9680	9680	34
471	20241210	114000	76515630	9680	9680	9680	9680	0
472	20241210	113900	76515630	9680	9680	9680	9680	36
473	20241210	113800	76167150	9670	9670	9670	9670	0
474	20241210	113700	76167150	9670	9670	9670	9670	0
475	20241210	113600	76167150	9670	9670	9670	9670	0
476	20241210	113500	76167150	9670	9670	9670	9670	12
477	20241210	113400	76051110	9670	9670	9670	9670	0
478	20241210	113300	76051110	9670	9670	9670	9670	0
479	20241210	113200	76051110	9670	9670	9670	9670	0
480	20241210	113100	76051110	9670	9670	9670	9670	0
481	20241210	113000	76051110	9670	9670	9670	9670	0
482	20241210	112900	76051110	9670	9650	9670	9650	278
483	20241210	112800	73367130	9650	9650	9650	9650	0
484	20241210	112700	73367130	9650	9650	9650	9650	0
485	20241210	112600	73367130	9650	9650	9650	9650	0
486	20241210	112500	73367130	9650	9650	9650	9650	0
487	20241210	112400	73367130	9650	9650	9650	9650	0
488	20241210	112300	73367130	9650	9650	9650	9650	1
489	20241210	112200	73357480	9640	9640	9640	9640	0
490	20241210	112100	73357480	9640	9640	9640	9640	2
491	20241210	112000	73338200	9620	9620	9620	9620	0
492	20241210	111900	73338200	9620	9620	9620	9620	0
493	20241210	111800	73338200	9620	9620	9620	9620	0
494	20241210	111700	73338200	9620	9620	9620	9620	0
495	20241210	111600	73338200	9620	9620	9620	9620	0
496	20241210	111500	73338200	9620	9620	9620	9620	0
497	20241210	111400	73338200	9620	9620	9620	9620	9
498	20241210	111300	73251620	9630	9630	9630	9630	0
499	20241210	111200	73251620	9630	9630	9630	9630	0
500	20241210	111100	73251620	9630	9630	9630	9630	1
501	20241210	111000	73241990	9630	9630	9630	9630	0
502	20241210	110900	73241990	9630	9630	9630	9630	0
503	20241210	110800	73241990	9630	9630	9630	9630	0
504	20241210	110700	73241990	9630	9630	9630	9630	40
505	20241210	110600	72856790	9640	9640	9640	9640	0
506	20241210	110500	72856790	9640	9640	9640	9640	0
507	20241210	110400	72856790	9640	9630	9640	9630	117
508	20241210	110300	71729110	9630	9630	9630	9630	23
509	20241210	110200	71507620	9630	9630	9630	9630	0
510	20241210	110100	71507620	9630	9630	9630	9630	555
511	20241210	110000	66162970	9630	9630	9630	9630	0
512	20241210	105900	66162970	9630	9630	9630	9630	0
513	20241210	105800	66162970	9630	9630	9630	9630	0
514	20241210	105700	66162970	9630	9630	9630	9630	51
515	20241210	105600	65671840	9630	9630	9630	9630	0
516	20241210	105500	65671840	9630	9630	9630	9630	0
517	20241210	105400	65671840	9630	9630	9630	9630	0
518	20241210	105300	65671840	9630	9610	9630	9610	139
519	20241210	105200	64335450	9610	9610	9610	9610	0
520	20241210	105100	64335450	9610	9610	9610	9610	0
521	20241210	105000	64335450	9610	9610	9610	9610	0
522	20241210	104900	64335450	9610	9610	9610	9610	0
523	20241210	104800	64335450	9610	9590	9610	9590	299
524	20241210	104700	61466190	9580	9580	9580	9580	239
525	20241210	104600	59176570	9570	9570	9570	9570	0
526	20241210	104500	59176570	9570	9570	9570	9570	0
527	20241210	104400	59176570	9570	9570	9570	9570	0
528	20241210	104300	59176570	9570	9570	9570	9570	187
529	20241210	104200	57386980	9570	9560	9570	9560	50
530	20241210	104100	56908610	9560	9560	9560	9560	10
531	20241210	104000	56813010	9540	9540	9540	9540	0
532	20241210	103900	56813010	9540	9540	9540	9540	0
533	20241210	103800	56813010	9540	9540	9540	9540	0
534	20241210	103700	56813010	9540	9540	9540	9540	0
535	20241210	103600	56813010	9540	9540	9540	9540	0
536	20241210	103500	56813010	9540	9540	9540	9540	1
537	20241210	103400	56803470	9570	9570	9570	9570	0
538	20241210	103300	56803470	9570	9570	9570	9570	0
539	20241210	103200	56803470	9570	9570	9570	9570	0
540	20241210	103100	56803470	9570	9560	9570	9560	14
541	20241210	103000	56669620	9560	9560	9560	9560	0
542	20241210	102900	56669620	9560	9560	9560	9560	0
543	20241210	102800	56669620	9560	9560	9560	9560	0
544	20241210	102700	56669620	9560	9560	9560	9560	0
545	20241210	102600	56669620	9560	9560	9560	9560	20
546	20241210	102500	56478420	9570	9560	9570	9560	23
547	20241210	102400	56258530	9560	9560	9560	9560	1
548	20241210	102300	56248970	9530	9530	9530	9530	0
549	20241210	102200	56248970	9530	9530	9530	9530	0
550	20241210	102100	56248970	9530	9570	9570	9530	358
551	20241210	102000	52834820	9560	9560	9560	9560	159
552	20241210	101900	51314780	9560	9560	9560	9560	0
553	20241210	101800	51314780	9560	9560	9560	9560	0
554	20241210	101700	51314780	9560	9530	9560	9530	3
555	20241210	101600	51286160	9540	9540	9540	9540	19
556	20241210	101500	51104900	9540	9540	9540	9540	0
557	20241210	101400	51104900	9540	9540	9540	9540	3
558	20241210	101300	51076280	9550	9550	9550	9550	192
559	20241210	101200	49242680	9550	9550	9550	9550	0
560	20241210	101100	49242680	9550	9550	9550	9550	0
561	20241210	101000	49242680	9550	9550	9550	9550	3
562	20241210	100900	49214030	9560	9560	9560	9560	10
563	20241210	100800	49118430	9560	9560	9560	9560	1
564	20241210	100700	49108870	9550	9550	9550	9550	0
565	20241210	100600	49108870	9550	9550	9550	9550	5
566	20241210	100500	49061120	9560	9560	9560	9560	0
567	20241210	100400	49061120	9560	9560	9560	9560	120
568	20241210	100300	47913920	9560	9560	9560	9560	6
569	20241210	100200	47856560	9550	9550	9550	9550	105
570	20241210	100100	46853810	9560	9560	9560	9560	0
571	20241210	100000	46853810	9560	9560	9560	9560	65
572	20241210	095900	46232410	9570	9570	9570	9570	0
573	20241210	095800	46232410	9570	9570	9570	9570	0
574	20241210	095700	46232410	9570	9570	9570	9570	1
575	20241210	095600	46222840	9560	9560	9560	9560	20
576	20241210	095500	46031640	9570	9570	9570	9570	0
577	20241210	095400	46031640	9570	9560	9570	9560	100
578	20241210	095300	45075630	9570	9570	9570	9570	0
579	20241210	095200	45075630	9570	9570	9570	9570	44
580	20241210	095100	44654550	9600	9590	9600	9590	114
581	20241210	095000	43561280	9570	9570	9570	9570	88
582	20241210	094900	42719120	9600	9590	9600	9590	12
583	20241210	094800	42604020	9600	9600	9600	9600	0
584	20241210	094700	42604020	9600	9590	9600	9590	12
585	20241210	094600	42488920	9600	9600	9600	9600	0
586	20241210	094500	42488920	9600	9600	9600	9590	234
587	20241210	094400	40244810	9590	9570	9590	9570	162
588	20241210	094300	38692330	9570	9550	9580	9550	341
589	20241210	094200	35431770	9550	9520	9550	9520	180
590	20241210	094100	33715070	9510	9510	9510	9510	7
591	20241210	094000	33648500	9510	9510	9510	9510	0
592	20241210	093900	33648500	9510	9520	9520	9510	12
593	20241210	093800	33534300	9540	9540	9540	9540	0
594	20241210	093700	33534300	9540	9540	9540	9540	0
595	20241210	093600	33534300	9540	9540	9540	9540	27
596	20241210	093500	33276720	9540	9540	9540	9540	0
597	20241210	093400	33276720	9540	9540	9540	9540	0
598	20241210	093300	33276720	9540	9540	9540	9540	0
599	20241210	093200	33276720	9540	9540	9540	9540	4
600	20241210	093100	33238560	9540	9530	9540	9530	7
601	20241210	093000	33171840	9530	9500	9530	9500	495
602	20241210	092900	28463100	9480	9480	9480	9480	90
603	20241210	092800	27609900	9480	9480	9480	9480	7
604	20241210	092700	27543540	9480	9490	9500	9480	181
605	20241210	092600	25826300	9490	9490	9490	9490	0
606	20241210	092500	25826300	9490	9490	9490	9490	0
607	20241210	092400	25826300	9490	9470	9490	9430	257
608	20241210	092300	23392310	9420	9420	9420	9420	10
609	20241210	092200	23298110	9410	9450	9470	9410	123
610	20241210	092100	22136730	9480	9500	9500	9480	55
611	20241210	092000	21614640	9500	9500	9500	9500	0
612	20241210	091900	21614640	9500	9500	9500	9500	152
613	20241210	091800	20170640	9500	9500	9500	9500	200
614	20241210	091700	18270640	9500	9500	9500	9500	0
615	20241210	091600	18270640	9500	9500	9500	9500	10
616	20241210	091500	18175640	9500	9500	9500	9500	8
617	20241210	091400	18099640	9520	9520	9520	9520	0
618	20241210	091300	18099640	9520	9520	9520	9520	0
619	20241210	091200	18099640	9520	9510	9520	9510	367
620	20241210	091100	14608500	9510	9490	9510	9490	340
621	20241210	091000	11378450	9490	9480	9490	9480	13
622	20241210	090900	11255120	9480	9480	9480	9470	208
623	20241210	090800	9283430	9480	9480	9480	9480	0
624	20241210	090700	9283430	9480	9480	9480	9480	100
625	20241210	090600	8335430	9480	9480	9480	9480	0
626	20241210	090500	8335430	9480	9470	9480	9470	155
627	20241210	090400	6867530	9490	9490	9490	9490	0
628	20241210	090300	6867530	9490	9440	9490	9440	151
629	20241210	090200	5441310	9430	9440	9450	9430	30
630	20241210	090100	5158100	9340	9400	9450	9340	434
631	20241210	090000	1089940	9400	9370	9450	9340	116