KissMeData/072020/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195000	95694220	9850	9850	9850	9850	396
3	20241213	194900	95694220	9850	9850	9850	9850	0
4	20241213	194800	95694220	9850	9850	9850	9850	0
5	20241213	194700	95694220	9850	9850	9850	9850	0
6	20241213	194600	95694220	9850	9850	9850	9850	0
7	20241213	194500	95694220	9850	9850	9850	9850	0
8	20241213	194400	95694220	9850	9850	9850	9850	0
9	20241213	194300	95694220	9850	9850	9850	9850	0
10	20241213	194200	95694220	9850	9850	9850	9850	0
11	20241213	194100	95694220	9850	9850	9850	9850	0
12	20241213	194000	95694220	9850	9850	9850	9850	0
13	20241213	193900	95694220	9850	9850	9850	9850	0
14	20241213	193800	95694220	9850	9850	9850	9850	0
15	20241213	193700	95694220	9850	9850	9850	9850	0
16	20241213	193600	95694220	9850	9850	9850	9850	0
17	20241213	193500	95694220	9850	9850	9850	9850	0
18	20241213	193400	95694220	9850	9850	9850	9850	0
19	20241213	193300	95694220	9850	9850	9850	9850	0
20	20241213	193200	95694220	9850	9850	9850	9850	0
21	20241213	193100	95694220	9850	9850	9850	9850	0
22	20241213	193000	95694220	9850	9850	9850	9850	0
23	20241213	192900	95694220	9850	9850	9850	9850	0
24	20241213	192800	95694220	9850	9850	9850	9850	0
25	20241213	192700	95694220	9850	9850	9850	9850	0
26	20241213	192600	95694220	9850	9850	9850	9850	0
27	20241213	192500	95694220	9850	9850	9850	9850	0
28	20241213	192400	95694220	9850	9850	9850	9850	0
29	20241213	192300	95694220	9850	9850	9850	9850	0
30	20241213	192200	95694220	9850	9850	9850	9850	0
31	20241213	192100	95694220	9850	9850	9850	9850	0
32	20241213	192000	95694220	9850	9850	9850	9850	396
33	20241213	191900	95694220	9850	9850	9850	9850	0
34	20241213	191800	95694220	9850	9850	9850	9850	0
35	20241213	191700	95694220	9850	9850	9850	9850	0
36	20241213	191600	95694220	9850	9850	9850	9850	0
37	20241213	191500	95694220	9850	9850	9850	9850	0
38	20241213	191400	95694220	9850	9850	9850	9850	0
39	20241213	191300	95694220	9850	9850	9850	9850	0
40	20241213	191200	95694220	9850	9850	9850	9850	0
41	20241213	191100	95694220	9850	9850	9850	9850	0
42	20241213	191000	95694220	9850	9850	9850	9850	0
43	20241213	190900	95694220	9850	9850	9850	9850	0
44	20241213	190800	95694220	9850	9850	9850	9850	0
45	20241213	190700	95694220	9850	9850	9850	9850	0
46	20241213	190600	95694220	9850	9850	9850	9850	0
47	20241213	190500	95694220	9850	9850	9850	9850	0
48	20241213	190400	95694220	9850	9850	9850	9850	0
49	20241213	190300	95694220	9850	9850	9850	9850	0
50	20241213	190200	95694220	9850	9850	9850	9850	0
51	20241213	190100	95694220	9850	9850	9850	9850	0
52	20241213	190000	95694220	9850	9850	9850	9850	0
53	20241213	185900	95694220	9850	9850	9850	9850	0
54	20241213	185800	95694220	9850	9850	9850	9850	0
55	20241213	185700	95694220	9850	9850	9850	9850	0
56	20241213	185600	95694220	9850	9850	9850	9850	0
57	20241213	185500	95694220	9850	9850	9850	9850	0
58	20241213	185400	95694220	9850	9850	9850	9850	0
59	20241213	185300	95694220	9850	9850	9850	9850	0
60	20241213	185200	95694220	9850	9850	9850	9850	0
61	20241213	185100	95694220	9850	9850	9850	9850	0
62	20241213	185000	95694220	9850	9850	9850	9850	396
63	20241213	184900	95694220	9850	9850	9850	9850	0
64	20241213	184800	95694220	9850	9850	9850	9850	0
65	20241213	184700	95694220	9850	9850	9850	9850	0
66	20241213	184600	95694220	9850	9850	9850	9850	0
67	20241213	184500	95694220	9850	9850	9850	9850	0
68	20241213	184400	95694220	9850	9850	9850	9850	0
69	20241213	184300	95694220	9850	9850	9850	9850	0
70	20241213	184200	95694220	9850	9850	9850	9850	0
71	20241213	184100	95694220	9850	9850	9850	9850	0
72	20241213	184000	95694220	9850	9850	9850	9850	0
73	20241213	183900	95694220	9850	9850	9850	9850	0
74	20241213	183800	95694220	9850	9850	9850	9850	0
75	20241213	183700	95694220	9850	9850	9850	9850	0
76	20241213	183600	95694220	9850	9850	9850	9850	0
77	20241213	183500	95694220	9850	9850	9850	9850	0
78	20241213	183400	95694220	9850	9850	9850	9850	0
79	20241213	183300	95694220	9850	9850	9850	9850	0
80	20241213	183200	95694220	9850	9850	9850	9850	0
81	20241213	183100	95694220	9850	9850	9850	9850	0
82	20241213	183000	95694220	9850	9850	9850	9850	0
83	20241213	182900	95694220	9850	9850	9850	9850	0
84	20241213	182800	95694220	9850	9850	9850	9850	0
85	20241213	182700	95694220	9850	9850	9850	9850	0
86	20241213	182600	95694220	9850	9850	9850	9850	0
87	20241213	182500	95694220	9850	9850	9850	9850	0
88	20241213	182400	95694220	9850	9850	9850	9850	0
89	20241213	182300	95694220	9850	9850	9850	9850	0
90	20241213	182200	95694220	9850	9850	9850	9850	0
91	20241213	182100	95694220	9850	9850	9850	9850	0
92	20241213	182000	95694220	9850	9850	9850	9850	396
93	20241213	181900	95694220	9850	9850	9850	9850	0
94	20241213	181800	95694220	9850	9850	9850	9850	0
95	20241213	181700	95694220	9850	9850	9850	9850	0
96	20241213	181600	95694220	9850	9850	9850	9850	0
97	20241213	181500	95694220	9850	9850	9850	9850	0
98	20241213	181400	95694220	9850	9850	9850	9850	0
99	20241213	181300	95694220	9850	9850	9850	9850	0
100	20241213	181200	95694220	9850	9850	9850	9850	0
101	20241213	181100	95694220	9850	9850	9850	9850	0
102	20241213	181000	95694220	9850	9850	9850	9850	0
103	20241213	180900	95694220	9850	9850	9850	9850	0
104	20241213	180800	95694220	9850	9850	9850	9850	0
105	20241213	180700	95694220	9850	9850	9850	9850	0
106	20241213	180600	95694220	9850	9850	9850	9850	0
107	20241213	180500	95694220	9850	9850	9850	9850	0
108	20241213	180400	95694220	9850	9850	9850	9850	0
109	20241213	180300	95694220	9850	9850	9850	9850	0
110	20241213	180200	95694220	9850	9850	9850	9850	0
111	20241213	180100	95694220	9850	9850	9850	9850	0
112	20241213	180000	95694220	9850	9850	9850	9850	0
113	20241213	175900	95694220	9850	9850	9850	9850	0
114	20241213	175800	95694220	9850	9850	9850	9850	0
115	20241213	175700	95694220	9850	9850	9850	9850	0
116	20241213	175600	95694220	9850	9850	9850	9850	0
117	20241213	175500	95694220	9850	9850	9850	9850	0
118	20241213	175400	95694220	9850	9850	9850	9850	0
119	20241213	175300	95694220	9850	9850	9850	9850	0
120	20241213	175200	95694220	9850	9850	9850	9850	0
121	20241213	175100	95694220	9850	9850	9850	9850	0
122	20241213	175000	95694220	9850	9850	9850	9850	396
123	20241213	174900	95694220	9850	9850	9850	9850	0
124	20241213	174800	95694220	9850	9850	9850	9850	0
125	20241213	174700	95694220	9850	9850	9850	9850	0
126	20241213	174600	95694220	9850	9850	9850	9850	0
127	20241213	174500	95694220	9850	9850	9850	9850	0
128	20241213	174400	95694220	9850	9850	9850	9850	0
129	20241213	174300	95694220	9850	9850	9850	9850	0
130	20241213	174200	95694220	9850	9850	9850	9850	0
131	20241213	174100	95694220	9850	9850	9850	9850	0
132	20241213	174000	95694220	9850	9850	9850	9850	0
133	20241213	173900	95694220	9850	9850	9850	9850	0
134	20241213	173800	95694220	9850	9850	9850	9850	0
135	20241213	173700	95694220	9850	9850	9850	9850	0
136	20241213	173600	95694220	9850	9850	9850	9850	0
137	20241213	173500	95694220	9850	9850	9850	9850	0
138	20241213	173400	95694220	9850	9850	9850	9850	0
139	20241213	173300	95694220	9850	9850	9850	9850	0
140	20241213	173200	95694220	9850	9850	9850	9850	0
141	20241213	173100	95694220	9850	9850	9850	9850	0
142	20241213	173000	95694220	9850	9850	9850	9850	0
143	20241213	172900	95694220	9850	9850	9850	9850	0
144	20241213	172800	95694220	9850	9850	9850	9850	0
145	20241213	172700	95694220	9850	9850	9850	9850	0
146	20241213	172600	95694220	9850	9850	9850	9850	0
147	20241213	172500	95694220	9850	9850	9850	9850	0
148	20241213	172400	95694220	9850	9850	9850	9850	0
149	20241213	172300	95694220	9850	9850	9850	9850	0
150	20241213	172200	95694220	9850	9850	9850	9850	0
151	20241213	172100	95694220	9850	9850	9850	9850	0
152	20241213	172000	95694220	9850	9850	9850	9850	396
153	20241213	171900	95694220	9850	9850	9850	9850	0
154	20241213	171800	95694220	9850	9850	9850	9850	0
155	20241213	171700	95694220	9850	9850	9850	9850	0
156	20241213	171600	95694220	9850	9850	9850	9850	0
157	20241213	171500	95694220	9850	9850	9850	9850	0
158	20241213	171400	95694220	9850	9850	9850	9850	0
159	20241213	171300	95694220	9850	9850	9850	9850	0
160	20241213	171200	95694220	9850	9850	9850	9850	0
161	20241213	171100	95694220	9850	9850	9850	9850	0
162	20241213	171000	95694220	9850	9850	9850	9850	0
163	20241213	170900	95694220	9850	9850	9850	9850	0
164	20241213	170800	95694220	9850	9850	9850	9850	0
165	20241213	170700	95694220	9850	9850	9850	9850	0
166	20241213	170600	95694220	9850	9850	9850	9850	0
167	20241213	170500	95694220	9850	9850	9850	9850	0
168	20241213	170400	95694220	9850	9850	9850	9850	0
169	20241213	170300	95694220	9850	9850	9850	9850	0
170	20241213	170200	95694220	9850	9850	9850	9850	0
171	20241213	170100	95694220	9850	9850	9850	9850	0
172	20241213	170000	95694220	9850	9850	9850	9850	0
173	20241213	165900	95694220	9850	9850	9850	9850	0
174	20241213	165800	95694220	9850	9850	9850	9850	0
175	20241213	165700	95694220	9850	9850	9850	9850	0
176	20241213	165600	95694220	9850	9850	9850	9850	0
177	20241213	165500	95694220	9850	9850	9850	9850	0
178	20241213	165400	95694220	9850	9850	9850	9850	0
179	20241213	165300	95694220	9850	9850	9850	9850	0
180	20241213	165200	95694220	9850	9850	9850	9850	0
181	20241213	165100	95694220	9850	9850	9850	9850	0
182	20241213	165000	95694220	9850	9850	9850	9850	396
183	20241213	164900	95694220	9850	9850	9850	9850	0
184	20241213	164800	95694220	9850	9850	9850	9850	0
185	20241213	164700	95694220	9850	9850	9850	9850	0
186	20241213	164600	95694220	9850	9850	9850	9850	0
187	20241213	164500	95694220	9850	9850	9850	9850	0
188	20241213	164400	95694220	9850	9850	9850	9850	0
189	20241213	164300	95694220	9850	9850	9850	9850	0
190	20241213	164200	95694220	9850	9850	9850	9850	0
191	20241213	164100	95694220	9850	9850	9850	9850	0
192	20241213	164000	95694220	9850	9850	9850	9850	0
193	20241213	163900	95694220	9850	9850	9850	9850	0
194	20241213	163800	95694220	9850	9850	9850	9850	0
195	20241213	163700	95694220	9850	9850	9850	9850	0
196	20241213	163600	95694220	9850	9850	9850	9850	0
197	20241213	163500	95694220	9850	9850	9850	9850	0
198	20241213	163400	95694220	9850	9850	9850	9850	0
199	20241213	163300	95694220	9850	9850	9850	9850	0
200	20241213	163200	95694220	9850	9850	9850	9850	0
201	20241213	163100	95694220	9850	9850	9850	9850	0
202	20241213	163000	95694220	9850	9850	9850	9850	0
203	20241213	162900	95694220	9850	9850	9850	9850	0
204	20241213	162800	95694220	9850	9850	9850	9850	0
205	20241213	162700	95694220	9850	9850	9850	9850	0
206	20241213	162600	95694220	9850	9850	9850	9850	0
207	20241213	162500	95694220	9850	9850	9850	9850	0
208	20241213	162400	95694220	9850	9850	9850	9850	0
209	20241213	162300	95694220	9850	9850	9850	9850	0
210	20241213	162200	95694220	9850	9850	9850	9850	0
211	20241213	162100	95694220	9850	9850	9850	9850	0
212	20241213	162000	95694220	9850	9850	9850	9850	396
213	20241213	161900	95694220	9850	9850	9850	9850	0
214	20241213	161800	95694220	9850	9850	9850	9850	0
215	20241213	161700	95694220	9850	9850	9850	9850	0
216	20241213	161600	95694220	9850	9850	9850	9850	0
217	20241213	161500	95694220	9850	9850	9850	9850	0
218	20241213	161400	95694220	9850	9850	9850	9850	0
219	20241213	161300	95694220	9850	9850	9850	9850	0
220	20241213	161200	95694220	9850	9850	9850	9850	0
221	20241213	161100	95694220	9850	9850	9850	9850	0
222	20241213	161000	95694220	9850	9850	9850	9850	0
223	20241213	160900	95694220	9850	9850	9850	9850	0
224	20241213	160800	95694220	9850	9850	9850	9850	0
225	20241213	160700	95694220	9850	9850	9850	9850	0
226	20241213	160600	95694220	9850	9850	9850	9850	0
227	20241213	160500	95694220	9850	9850	9850	9850	0
228	20241213	160400	95694220	9850	9850	9850	9850	0
229	20241213	160300	95694220	9850	9850	9850	9850	0
230	20241213	160200	95694220	9850	9850	9850	9850	0
231	20241213	160100	95694220	9850	9850	9850	9850	0
232	20241213	160000	95694220	9850	9850	9850	9850	0
233	20241213	155900	95694220	9850	9850	9850	9850	0
234	20241213	155800	95694220	9850	9850	9850	9850	0
235	20241213	155700	95694220	9850	9850	9850	9850	0
236	20241213	155600	95694220	9850	9850	9850	9850	0
237	20241213	155500	95694220	9850	9850	9850	9850	0
238	20241213	155400	95694220	9850	9850	9850	9850	0
239	20241213	155300	95694220	9850	9850	9850	9850	0
240	20241213	155200	95694220	9850	9850	9850	9850	0
241	20241213	155100	95694220	9850	9850	9850	9850	0
242	20241213	155000	95694220	9850	9850	9850	9850	396
243	20241213	154900	95694220	9850	9850	9850	9850	0
244	20241213	154800	95694220	9850	9850	9850	9850	0
245	20241213	154700	95694220	9850	9850	9850	9850	0
246	20241213	154600	95694220	9850	9850	9850	9850	0
247	20241213	154500	95694220	9850	9850	9850	9850	0
248	20241213	154400	95694220	9850	9850	9850	9850	0
249	20241213	154300	95694220	9850	9850	9850	9850	0
250	20241213	154200	95694220	9850	9850	9850	9850	0
251	20241213	154100	95694220	9850	9850	9850	9850	0
252	20241213	154000	95694220	9850	9850	9850	9850	0
253	20241213	153900	95694220	9850	9850	9850	9850	0
254	20241213	153800	95694220	9850	9850	9850	9850	0
255	20241213	153700	95694220	9850	9850	9850	9850	0
256	20241213	153600	95694220	9850	9850	9850	9850	0
257	20241213	153500	95694220	9850	9850	9850	9850	0
258	20241213	153400	95694220	9850	9850	9850	9850	0
259	20241213	153300	95694220	9850	9850	9850	9850	0
260	20241213	153200	95694220	9850	9850	9850	9850	0
261	20241213	153100	95694220	9850	9850	9850	9850	0
262	20241213	153000	95694220	9850	9850	9850	9850	396
263	20241213	152900	91793620	9840	9840	9840	9840	0
264	20241213	152800	91793620	9840	9840	9840	9840	0
265	20241213	152700	91793620	9840	9840	9840	9840	0
266	20241213	152600	91793620	9840	9840	9840	9840	0
267	20241213	152500	91793620	9840	9840	9840	9840	0
268	20241213	152400	91793620	9840	9840	9840	9840	0
269	20241213	152300	91793620	9840	9840	9840	9840	0
270	20241213	152200	91793620	9840	9840	9840	9840	0
271	20241213	152100	91793620	9840	9840	9840	9840	0
272	20241213	152000	91793620	9840	9840	9840	9840	0
273	20241213	151900	91793620	9840	9810	9840	9810	247
274	20241213	151800	89365080	9830	9810	9830	9810	208
275	20241213	151700	87322520	9820	9810	9820	9800	4
276	20241213	151600	87283290	9820	9820	9820	9820	0
277	20241213	151500	87283290	9820	9820	9820	9820	0
278	20241213	151400	87283290	9820	9820	9820	9820	20
279	20241213	151300	87086890	9810	9810	9810	9810	111
280	20241213	151200	85997980	9810	9800	9810	9800	670
281	20241213	151100	79431960	9790	9790	9790	9790	0
282	20241213	151000	79431960	9790	9780	9790	9780	186
283	20241213	150900	77612380	9770	9770	9770	9770	0
284	20241213	150800	77612380	9770	9770	9770	9770	6
285	20241213	150700	77553760	9780	9780	9780	9780	0
286	20241213	150600	77553760	9780	9780	9780	9780	732
287	20241213	150500	70394800	9780	9780	9780	9780	0
288	20241213	150400	70394800	9780	9780	9780	9780	0
289	20241213	150300	70394800	9780	9780	9780	9780	0
290	20241213	150200	70394800	9780	9780	9780	9780	0
291	20241213	150100	70394800	9780	9780	9780	9780	0
292	20241213	150000	70394800	9780	9780	9780	9780	0
293	20241213	145900	70394800	9780	9780	9780	9780	0
294	20241213	145800	70394800	9780	9780	9780	9780	0
295	20241213	145700	70394800	9780	9780	9780	9780	0
296	20241213	145600	70394800	9780	9780	9780	9780	0
297	20241213	145500	70394800	9780	9780	9780	9780	0
298	20241213	145400	70394800	9780	9780	9780	9780	0
299	20241213	145300	70394800	9780	9780	9780	9780	0
300	20241213	145200	70394800	9780	9780	9780	9780	9
301	20241213	145100	70306780	9780	9780	9780	9780	0
302	20241213	145000	70306780	9780	9780	9780	9780	1
303	20241213	144900	70297000	9770	9770	9770	9770	0
304	20241213	144800	70297000	9770	9770	9770	9770	0
305	20241213	144700	70297000	9770	9770	9770	9770	0
306	20241213	144600	70297000	9770	9770	9770	9770	0
307	20241213	144500	70297000	9770	9770	9770	9770	0
308	20241213	144400	70297000	9770	9770	9770	9770	30
309	20241213	144300	70003900	9770	9770	9770	9770	16
310	20241213	144200	69847580	9780	9780	9780	9780	3
311	20241213	144100	69818240	9770	9770	9770	9770	0
312	20241213	144000	69818240	9770	9770	9770	9770	0
313	20241213	143900	69818240	9770	9770	9770	9770	0
314	20241213	143800	69818240	9770	9770	9770	9770	0
315	20241213	143700	69818240	9770	9770	9770	9770	69
316	20241213	143600	69144110	9770	9770	9770	9770	0
317	20241213	143500	69144110	9770	9770	9770	9770	0
318	20241213	143400	69144110	9770	9770	9770	9770	0
319	20241213	143300	69144110	9770	9770	9770	9770	5
320	20241213	143200	69095260	9770	9770	9770	9770	0
321	20241213	143100	69095260	9770	9770	9770	9770	0
322	20241213	143000	69095260	9770	9770	9770	9770	200
323	20241213	142900	67141260	9770	9770	9770	9770	0
324	20241213	142800	67141260	9770	9770	9770	9770	0
325	20241213	142700	67141260	9770	9770	9770	9770	0
326	20241213	142600	67141260	9770	9770	9770	9770	0
327	20241213	142500	67141260	9770	9770	9770	9770	0
328	20241213	142400	67141260	9770	9770	9770	9770	0
329	20241213	142300	67141260	9770	9770	9770	9770	0
330	20241213	142200	67141260	9770	9770	9770	9770	0
331	20241213	142100	67141260	9770	9770	9770	9770	0
332	20241213	142000	67141260	9770	9770	9770	9770	0
333	20241213	141900	67141260	9770	9770	9770	9770	5
334	20241213	141800	67092410	9760	9760	9760	9760	30
335	20241213	141700	66799610	9770	9770	9770	9770	0
336	20241213	141600	66799610	9770	9770	9770	9770	0
337	20241213	141500	66799610	9770	9770	9770	9770	0
338	20241213	141400	66799610	9770	9770	9770	9770	0
339	20241213	141300	66799610	9770	9770	9770	9770	0
340	20241213	141200	66799610	9770	9770	9770	9770	0
341	20241213	141100	66799610	9770	9770	9770	9770	0
342	20241213	141000	66799610	9770	9770	9770	9770	0
343	20241213	140900	66799610	9770	9770	9770	9770	0
344	20241213	140800	66799610	9770	9770	9770	9770	0
345	20241213	140700	66799610	9770	9770	9770	9770	4
346	20241213	140600	66760530	9760	9760	9760	9760	0
347	20241213	140500	66760530	9760	9760	9760	9760	0
348	20241213	140400	66760530	9760	9760	9760	9760	50
349	20241213	140300	66272530	9760	9760	9760	9760	0
350	20241213	140200	66272530	9760	9760	9760	9760	0
351	20241213	140100	66272530	9760	9760	9760	9760	0
352	20241213	140000	66272530	9760	9760	9760	9760	0
353	20241213	135900	66272530	9760	9760	9760	9760	0
354	20241213	135800	66272530	9760	9760	9760	9760	0
355	20241213	135700	66272530	9760	9760	9760	9760	0
356	20241213	135600	66272530	9760	9760	9760	9760	0
357	20241213	135500	66272530	9760	9760	9760	9760	0
358	20241213	135400	66272530	9760	9760	9760	9760	0
359	20241213	135300	66272530	9760	9760	9760	9760	0
360	20241213	135200	66272530	9760	9760	9760	9760	0
361	20241213	135100	66272530	9760	9760	9760	9760	14
362	20241213	135000	66135890	9760	9760	9760	9760	0
363	20241213	134900	66135890	9760	9760	9760	9760	0
364	20241213	134800	66135890	9760	9760	9760	9760	0
365	20241213	134700	66135890	9760	9760	9760	9760	0
366	20241213	134600	66135890	9760	9760	9760	9760	0
367	20241213	134500	66135890	9760	9760	9760	9760	37
368	20241213	134400	65774770	9760	9760	9760	9760	0
369	20241213	134300	65774770	9760	9760	9760	9760	0
370	20241213	134200	65774770	9760	9760	9760	9760	6
371	20241213	134100	65716210	9760	9760	9760	9760	100
372	20241213	134000	64740210	9770	9770	9770	9770	0
373	20241213	133900	64740210	9770	9770	9770	9770	0
374	20241213	133800	64740210	9770	9770	9770	9770	0
375	20241213	133700	64740210	9770	9770	9770	9770	0
376	20241213	133600	64740210	9770	9770	9770	9770	0
377	20241213	133500	64740210	9770	9770	9770	9770	0
378	20241213	133400	64740210	9770	9770	9770	9770	0
379	20241213	133300	64740210	9770	9770	9770	9770	0
380	20241213	133200	64740210	9770	9770	9770	9770	0
381	20241213	133100	64740210	9770	9770	9770	9770	0
382	20241213	133000	64740210	9770	9770	9770	9770	0
383	20241213	132900	64740210	9770	9770	9770	9770	0
384	20241213	132800	64740210	9770	9770	9770	9770	1
385	20241213	132700	64730440	9780	9780	9780	9780	0
386	20241213	132600	64730440	9780	9780	9780	9780	0
387	20241213	132500	64730440	9780	9780	9780	9780	0
388	20241213	132400	64730440	9780	9770	9780	9770	7
389	20241213	132300	64662020	9760	9760	9760	9760	0
390	20241213	132200	64662020	9760	9760	9760	9760	0
391	20241213	132100	64662020	9760	9760	9760	9760	0
392	20241213	132000	64662020	9760	9760	9760	9760	0
393	20241213	131900	64662020	9760	9760	9760	9760	100
394	20241213	131800	63686020	9780	9780	9780	9780	0
395	20241213	131700	63686020	9780	9780	9780	9780	0
396	20241213	131600	63686020	9780	9770	9780	9770	2
397	20241213	131500	63666470	9780	9780	9780	9780	0
398	20241213	131400	63666470	9780	9770	9780	9770	4
399	20241213	131300	63627370	9760	9760	9760	9760	0
400	20241213	131200	63627370	9760	9760	9760	9760	33
401	20241213	131100	63305290	9760	9760	9770	9760	203
402	20241213	131000	61322540	9770	9770	9770	9770	10
403	20241213	130900	61224840	9770	9770	9770	9770	45
404	20241213	130800	60785190	9780	9780	9780	9780	0
405	20241213	130700	60785190	9780	9780	9780	9780	2
406	20241213	130600	60765630	9770	9770	9770	9770	6
407	20241213	130500	60707010	9770	9770	9770	9770	0
408	20241213	130400	60707010	9770	9770	9770	9770	0
409	20241213	130300	60707010	9770	9770	9770	9770	0
410	20241213	130200	60707010	9770	9770	9770	9770	0
411	20241213	130100	60707010	9770	9770	9770	9770	0
412	20241213	130000	60707010	9770	9770	9770	9770	0
413	20241213	125900	60707010	9770	9770	9770	9770	0
414	20241213	125800	60707010	9770	9770	9770	9770	294
415	20241213	125700	57834630	9780	9780	9780	9780	0
416	20241213	125600	57834630	9780	9780	9780	9780	0
417	20241213	125500	57834630	9780	9780	9780	9780	0
418	20241213	125400	57834630	9780	9780	9780	9780	0
419	20241213	125300	57834630	9780	9780	9780	9780	0
420	20241213	125200	57834630	9780	9780	9780	9780	0
421	20241213	125100	57834630	9780	9780	9780	9780	0
422	20241213	125000	57834630	9780	9780	9780	9780	10
423	20241213	124900	57736830	9780	9780	9780	9780	0
424	20241213	124800	57736830	9780	9780	9780	9780	0
425	20241213	124700	57736830	9780	9780	9780	9780	0
426	20241213	124600	57736830	9780	9780	9780	9780	0
427	20241213	124500	57736830	9780	9780	9780	9780	200
428	20241213	124400	55780830	9780	9780	9780	9780	30
429	20241213	124300	55487430	9770	9770	9770	9770	234
430	20241213	124200	53201250	9760	9760	9760	9760	0
431	20241213	124100	53201250	9760	9760	9760	9760	0
432	20241213	124000	53201250	9760	9760	9760	9760	0
433	20241213	123900	53201250	9760	9760	9760	9760	0
434	20241213	123800	53201250	9760	9760	9760	9760	250
435	20241213	123700	50761250	9760	9760	9760	9760	0
436	20241213	123600	50761250	9760	9760	9760	9760	0
437	20241213	123500	50761250	9760	9760	9760	9760	0
438	20241213	123400	50761250	9760	9760	9760	9760	0
439	20241213	123300	50761250	9760	9760	9760	9760	0
440	20241213	123200	50761250	9760	9760	9760	9760	0
441	20241213	123100	50761250	9760	9760	9760	9760	0
442	20241213	123000	50761250	9760	9770	9770	9760	17
443	20241213	122900	50595310	9770	9770	9770	9770	0
444	20241213	122800	50595310	9770	9770	9770	9770	0
445	20241213	122700	50595310	9770	9770	9770	9770	0
446	20241213	122600	50595310	9770	9770	9770	9770	0
447	20241213	122500	50595310	9770	9770	9770	9770	0
448	20241213	122400	50595310	9770	9770	9770	9770	0
449	20241213	122300	50595310	9770	9770	9770	9770	200
450	20241213	122200	48641310	9760	9760	9760	9760	0
451	20241213	122100	48641310	9760	9760	9760	9760	0
452	20241213	122000	48641310	9760	9760	9760	9760	0
453	20241213	121900	48641310	9760	9760	9760	9760	0
454	20241213	121800	48641310	9760	9760	9760	9760	0
455	20241213	121700	48641310	9760	9760	9760	9760	0
456	20241213	121600	48641310	9760	9760	9760	9760	0
457	20241213	121500	48641310	9760	9760	9760	9760	0
458	20241213	121400	48641310	9760	9760	9760	9760	0
459	20241213	121300	48641310	9760	9760	9760	9760	0
460	20241213	121200	48641310	9760	9760	9760	9760	0
461	20241213	121100	48641310	9760	9760	9760	9760	0
462	20241213	121000	48641310	9760	9760	9760	9760	0
463	20241213	120900	48641310	9760	9760	9760	9760	0
464	20241213	120800	48641310	9760	9760	9760	9760	0
465	20241213	120700	48641310	9760	9760	9760	9760	0
466	20241213	120600	48641310	9760	9760	9760	9760	0
467	20241213	120500	48641310	9760	9760	9760	9760	0
468	20241213	120400	48641310	9760	9760	9760	9760	0
469	20241213	120300	48641310	9760	9760	9760	9760	0
470	20241213	120200	48641310	9760	9760	9760	9760	0
471	20241213	120100	48641310	9760	9760	9760	9760	0
472	20241213	120000	48641310	9760	9760	9760	9760	0
473	20241213	115900	48641310	9760	9760	9760	9760	1
474	20241213	115800	48631550	9760	9760	9760	9760	0
475	20241213	115700	48631550	9760	9760	9760	9760	0
476	20241213	115600	48631550	9760	9760	9760	9760	1
477	20241213	115500	48621790	9760	9760	9760	9760	0
478	20241213	115400	48621790	9760	9760	9760	9760	0
479	20241213	115300	48621790	9760	9760	9760	9760	0
480	20241213	115200	48621790	9760	9760	9760	9760	6
481	20241213	115100	48563230	9760	9760	9760	9760	0
482	20241213	115000	48563230	9760	9760	9760	9760	0
483	20241213	114900	48563230	9760	9760	9760	9760	0
484	20241213	114800	48563230	9760	9760	9760	9760	0
485	20241213	114700	48563230	9760	9760	9760	9760	0
486	20241213	114600	48563230	9760	9760	9760	9760	0
487	20241213	114500	48563230	9760	9760	9760	9760	0
488	20241213	114400	48563230	9760	9760	9760	9760	0
489	20241213	114300	48563230	9760	9760	9760	9760	65
490	20241213	114200	47928830	9760	9760	9760	9760	0
491	20241213	114100	47928830	9760	9760	9760	9760	0
492	20241213	114000	47928830	9760	9760	9760	9760	0
493	20241213	113900	47928830	9760	9760	9760	9760	1
494	20241213	113800	47919070	9760	9770	9770	9760	421
495	20241213	113700	43809110	9770	9770	9770	9770	0
496	20241213	113600	43809110	9770	9770	9770	9770	901
497	20241213	113500	35006340	9770	9770	9770	9770	0
498	20241213	113400	35006340	9770	9770	9770	9770	0
499	20241213	113300	35006340	9770	9770	9770	9770	0
500	20241213	113200	35006340	9770	9770	9770	9770	2
501	20241213	113100	34986800	9770	9760	9770	9760	256
502	20241213	113000	32485730	9760	9760	9760	9760	0
503	20241213	112900	32485730	9760	9750	9760	9750	2
504	20241213	112800	32466220	9760	9760	9770	9760	102
505	20241213	112700	31469700	9780	9740	9780	9740	220
506	20241213	112600	29319820	9730	9730	9730	9730	70
507	20241213	112500	28638720	9720	9720	9720	9720	288
508	20241213	112400	25839360	9720	9720	9720	9720	0
509	20241213	112300	25839360	9720	9720	9720	9720	0
510	20241213	112200	25839360	9720	9710	9720	9700	303
511	20241213	112100	22899810	9710	9710	9710	9710	0
512	20241213	112000	22899810	9710	9710	9710	9710	0
513	20241213	111900	22899810	9710	9710	9710	9710	0
514	20241213	111800	22899810	9710	9710	9710	9710	0
515	20241213	111700	22899810	9710	9710	9710	9710	4
516	20241213	111600	22860970	9720	9720	9720	9720	0
517	20241213	111500	22860970	9720	9720	9720	9720	0
518	20241213	111400	22860970	9720	9720	9720	9720	0
519	20241213	111300	22860970	9720	9720	9720	9720	0
520	20241213	111200	22860970	9720	9720	9720	9720	30
521	20241213	111100	22569370	9710	9710	9710	9710	0
522	20241213	111000	22569370	9710	9710	9710	9710	1
523	20241213	110900	22559660	9720	9720	9720	9720	0
524	20241213	110800	22559660	9720	9720	9720	9720	0
525	20241213	110700	22559660	9720	9720	9720	9720	0
526	20241213	110600	22559660	9720	9720	9720	9720	0
527	20241213	110500	22559660	9720	9720	9720	9720	0
528	20241213	110400	22559660	9720	9720	9720	9720	0
529	20241213	110300	22559660	9720	9720	9720	9720	0
530	20241213	110200	22559660	9720	9720	9720	9720	0
531	20241213	110100	22559660	9720	9720	9720	9720	0
532	20241213	110000	22559660	9720	9720	9720	9720	0
533	20241213	105900	22559660	9720	9720	9720	9720	0
534	20241213	105800	22559660	9720	9720	9720	9720	2
535	20241213	105700	22540220	9720	9720	9720	9720	4
536	20241213	105600	22501340	9720	9720	9720	9720	1
537	20241213	105500	22491620	9710	9720	9720	9710	4
538	20241213	105400	22452760	9720	9710	9720	9710	2
539	20241213	105300	22433330	9720	9720	9720	9720	0
540	20241213	105200	22433330	9720	9720	9720	9720	0
541	20241213	105100	22433330	9720	9720	9720	9720	0
542	20241213	105000	22433330	9720	9720	9720	9720	0
543	20241213	104900	22433330	9720	9720	9720	9720	0
544	20241213	104800	22433330	9720	9720	9720	9720	0
545	20241213	104700	22433330	9720	9720	9720	9720	0
546	20241213	104600	22433330	9720	9720	9720	9720	0
547	20241213	104500	22433330	9720	9720	9720	9720	0
548	20241213	104400	22433330	9720	9720	9720	9720	0
549	20241213	104300	22433330	9720	9720	9720	9720	0
550	20241213	104200	22433330	9720	9720	9720	9720	0
551	20241213	104100	22433330	9720	9720	9720	9720	0
552	20241213	104000	22433330	9720	9720	9720	9720	0
553	20241213	103900	22433330	9720	9720	9720	9720	0
554	20241213	103800	22433330	9720	9720	9720	9720	0
555	20241213	103700	22433330	9720	9720	9720	9720	0
556	20241213	103600	22433330	9720	9720	9720	9720	0
557	20241213	103500	22433330	9720	9720	9720	9720	0
558	20241213	103400	22433330	9720	9710	9720	9710	18
559	20241213	103300	22258390	9710	9710	9710	9710	0
560	20241213	103200	22258390	9710	9710	9710	9710	0
561	20241213	103100	22258390	9710	9710	9710	9710	0
562	20241213	103000	22258390	9710	9710	9710	9710	0
563	20241213	102900	22258390	9710	9710	9710	9710	0
564	20241213	102800	22258390	9710	9710	9710	9710	0
565	20241213	102700	22258390	9710	9710	9710	9710	0
566	20241213	102600	22258390	9710	9710	9710	9710	0
567	20241213	102500	22258390	9710	9710	9710	9710	0
568	20241213	102400	22258390	9710	9710	9710	9710	1
569	20241213	102300	22248680	9700	9700	9700	9700	0
570	20241213	102200	22248680	9700	9700	9700	9700	300
571	20241213	102100	19338680	9710	9710	9710	9710	0
572	20241213	102000	19338680	9710	9710	9710	9710	0
573	20241213	101900	19338680	9710	9710	9710	9710	0
574	20241213	101800	19338680	9710	9710	9710	9710	0
575	20241213	101700	19338680	9710	9710	9710	9710	0
576	20241213	101600	19338680	9710	9710	9710	9710	0
577	20241213	101500	19338680	9710	9710	9710	9710	0
578	20241213	101400	19338680	9710	9710	9710	9710	0
579	20241213	101300	19338680	9710	9710	9710	9710	0
580	20241213	101200	19338680	9710	9710	9710	9710	1
581	20241213	101100	19328970	9730	9730	9730	9730	0
582	20241213	101000	19328970	9730	9730	9730	9730	0
583	20241213	100900	19328970	9730	9730	9730	9730	0
584	20241213	100800	19328970	9730	9730	9730	9730	0
585	20241213	100700	19328970	9730	9730	9730	9730	0
586	20241213	100600	19328970	9730	9730	9730	9730	0
587	20241213	100500	19328970	9730	9730	9730	9730	0
588	20241213	100400	19328970	9730	9730	9730	9730	0
589	20241213	100300	19328970	9730	9710	9730	9710	2
590	20241213	100200	19309530	9700	9700	9700	9700	15
591	20241213	100100	19164030	9700	9720	9720	9700	245
592	20241213	100000	16787490	9720	9720	9720	9720	0
593	20241213	095900	16787490	9720	9720	9720	9720	0
594	20241213	095800	16787490	9720	9720	9720	9720	0
595	20241213	095700	16787490	9720	9720	9720	9720	0
596	20241213	095600	16787490	9720	9720	9720	9720	0
597	20241213	095500	16787490	9720	9720	9720	9720	0
598	20241213	095400	16787490	9720	9710	9720	9700	208
599	20241213	095300	14765970	9700	9700	9700	9700	0
600	20241213	095200	14765970	9700	9700	9700	9700	0
601	20241213	095100	14765970	9700	9710	9710	9700	4
602	20241213	095000	14727140	9720	9720	9720	9720	0
603	20241213	094900	14727140	9720	9720	9720	9720	0
604	20241213	094800	14727140	9720	9720	9720	9720	0
605	20241213	094700	14727140	9720	9720	9720	9720	0
606	20241213	094600	14727140	9720	9720	9720	9720	0
607	20241213	094500	14727140	9720	9720	9720	9720	1
608	20241213	094400	14717420	9720	9720	9720	9720	2
609	20241213	094300	14697980	9720	9710	9720	9710	6
610	20241213	094200	14639690	9720	9720	9720	9720	0
611	20241213	094100	14639690	9720	9720	9720	9720	0
612	20241213	094000	14639690	9720	9720	9720	9720	0
613	20241213	093900	14639690	9720	9720	9720	9720	0
614	20241213	093800	14639690	9720	9720	9720	9720	0
615	20241213	093700	14639690	9720	9720	9720	9720	0
616	20241213	093600	14639690	9720	9690	9720	9690	506
617	20241213	093500	9725880	9700	9690	9700	9690	6
618	20241213	093400	9667690	9700	9700	9700	9700	0
619	20241213	093300	9667690	9700	9660	9710	9660	701
620	20241213	093200	2882120	9660	9660	9660	9660	0
621	20241213	093100	2882120	9660	9660	9660	9660	32
622	20241213	093000	2573000	9660	9660	9660	9660	0
623	20241213	092900	2573000	9660	9660	9660	9660	1
624	20241213	092800	2563340	9680	9680	9680	9680	0
625	20241213	092700	2563340	9680	9680	9680	9680	0
626	20241213	092600	2563340	9680	9680	9680	9680	0
627	20241213	092500	2563340	9680	9680	9680	9680	0
628	20241213	092400	2563340	9680	9680	9680	9680	0
629	20241213	092300	2563340	9680	9670	9680	9670	73
630	20241213	092200	1857350	9680	9680	9680	9680	0
631	20241213	092100	1857350	9680	9670	9680	9670	2
632	20241213	092000	1838000	9700	9700	9700	9700	1
633	20241213	091900	1828300	9670	9670	9670	9670	0
634	20241213	091800	1828300	9670	9670	9670	9670	0
635	20241213	091700	1828300	9670	9700	9700	9670	51
636	20241213	091600	1335070	9710	9710	9710	9710	0
637	20241213	091500	1335070	9710	9710	9710	9710	0
638	20241213	091400	1335070	9710	9710	9710	9710	0
639	20241213	091300	1335070	9710	9710	9710	9710	0
640	20241213	091200	1335070	9710	9710	9710	9710	0
641	20241213	091100	1335070	9710	9710	9710	9710	0
642	20241213	091000	1335070	9710	9710	9710	9710	0
643	20241213	090900	1335070	9710	9710	9710	9710	0
644	20241213	090800	1335070	9710	9710	9710	9710	0
645	20241213	090700	1335070	9710	9710	9710	9710	0
646	20241213	090600	1335070	9710	9710	9710	9710	0
647	20241213	090500	1335070	9710	9710	9710	9710	5
648	20241213	090400	1286520	9720	9720	9720	9720	1
649	20241213	090300	1276800	9600	9600	9600	9600	0
650	20241213	090200	1276800	9600	9600	9600	9600	0
651	20241213	090100	1276800	9600	9600	9600	9600	0
652	20241213	090000	1276800	9600	9600	9600	9600	133