KissMeData/078000/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	195400	34909520	9820	9820	9820	9820	103
3	20241209	195300	34909520	9820	9820	9820	9820	0
4	20241209	195200	34909520	9820	9820	9820	9820	0
5	20241209	195100	34909520	9820	9820	9820	9820	0
6	20241209	195000	34909520	9820	9820	9820	9820	0
7	20241209	194900	34909520	9820	9820	9820	9820	0
8	20241209	194800	34909520	9820	9820	9820	9820	0
9	20241209	194700	34909520	9820	9820	9820	9820	0
10	20241209	194600	34909520	9820	9820	9820	9820	0
11	20241209	194500	34909520	9820	9820	9820	9820	0
12	20241209	194400	34909520	9820	9820	9820	9820	0
13	20241209	194300	34909520	9820	9820	9820	9820	0
14	20241209	194200	34909520	9820	9820	9820	9820	0
15	20241209	194100	34909520	9820	9820	9820	9820	0
16	20241209	194000	34909520	9820	9820	9820	9820	0
17	20241209	193900	34909520	9820	9820	9820	9820	0
18	20241209	193800	34909520	9820	9820	9820	9820	0
19	20241209	193700	34909520	9820	9820	9820	9820	0
20	20241209	193600	34909520	9820	9820	9820	9820	0
21	20241209	193500	34909520	9820	9820	9820	9820	0
22	20241209	193400	34909520	9820	9820	9820	9820	0
23	20241209	193300	34909520	9820	9820	9820	9820	0
24	20241209	193200	34909520	9820	9820	9820	9820	0
25	20241209	193100	34909520	9820	9820	9820	9820	0
26	20241209	193000	34909520	9820	9820	9820	9820	0
27	20241209	192900	34909520	9820	9820	9820	9820	0
28	20241209	192800	34909520	9820	9820	9820	9820	0
29	20241209	192700	34909520	9820	9820	9820	9820	0
30	20241209	192600	34909520	9820	9820	9820	9820	0
31	20241209	192500	34909520	9820	9820	9820	9820	0
32	20241209	192400	34909520	9820	9820	9820	9820	103
33	20241209	192300	34909520	9820	9820	9820	9820	0
34	20241209	192200	34909520	9820	9820	9820	9820	0
35	20241209	192100	34909520	9820	9820	9820	9820	0
36	20241209	192000	34909520	9820	9820	9820	9820	0
37	20241209	191900	34909520	9820	9820	9820	9820	0
38	20241209	191800	34909520	9820	9820	9820	9820	0
39	20241209	191700	34909520	9820	9820	9820	9820	0
40	20241209	191600	34909520	9820	9820	9820	9820	0
41	20241209	191500	34909520	9820	9820	9820	9820	0
42	20241209	191400	34909520	9820	9820	9820	9820	0
43	20241209	191300	34909520	9820	9820	9820	9820	0
44	20241209	191200	34909520	9820	9820	9820	9820	0
45	20241209	191100	34909520	9820	9820	9820	9820	0
46	20241209	191000	34909520	9820	9820	9820	9820	0
47	20241209	190900	34909520	9820	9820	9820	9820	0
48	20241209	190800	34909520	9820	9820	9820	9820	0
49	20241209	190700	34909520	9820	9820	9820	9820	0
50	20241209	190600	34909520	9820	9820	9820	9820	0
51	20241209	190500	34909520	9820	9820	9820	9820	0
52	20241209	190400	34909520	9820	9820	9820	9820	0
53	20241209	190300	34909520	9820	9820	9820	9820	0
54	20241209	190200	34909520	9820	9820	9820	9820	0
55	20241209	190100	34909520	9820	9820	9820	9820	0
56	20241209	190000	34909520	9820	9820	9820	9820	0
57	20241209	185900	34909520	9820	9820	9820	9820	0
58	20241209	185800	34909520	9820	9820	9820	9820	0
59	20241209	185700	34909520	9820	9820	9820	9820	0
60	20241209	185600	34909520	9820	9820	9820	9820	0
61	20241209	185500	34909520	9820	9820	9820	9820	0
62	20241209	185400	34909520	9820	9820	9820	9820	103
63	20241209	185300	34909520	9820	9820	9820	9820	0
64	20241209	185200	34909520	9820	9820	9820	9820	0
65	20241209	185100	34909520	9820	9820	9820	9820	0
66	20241209	185000	34909520	9820	9820	9820	9820	0
67	20241209	184900	34909520	9820	9820	9820	9820	0
68	20241209	184800	34909520	9820	9820	9820	9820	0
69	20241209	184700	34909520	9820	9820	9820	9820	0
70	20241209	184600	34909520	9820	9820	9820	9820	0
71	20241209	184500	34909520	9820	9820	9820	9820	0
72	20241209	184400	34909520	9820	9820	9820	9820	0
73	20241209	184300	34909520	9820	9820	9820	9820	0
74	20241209	184200	34909520	9820	9820	9820	9820	0
75	20241209	184100	34909520	9820	9820	9820	9820	0
76	20241209	184000	34909520	9820	9820	9820	9820	0
77	20241209	183900	34909520	9820	9820	9820	9820	0
78	20241209	183800	34909520	9820	9820	9820	9820	0
79	20241209	183700	34909520	9820	9820	9820	9820	0
80	20241209	183600	34909520	9820	9820	9820	9820	0
81	20241209	183500	34909520	9820	9820	9820	9820	0
82	20241209	183400	34909520	9820	9820	9820	9820	0
83	20241209	183300	34909520	9820	9820	9820	9820	0
84	20241209	183200	34909520	9820	9820	9820	9820	0
85	20241209	183100	34909520	9820	9820	9820	9820	0
86	20241209	183000	34909520	9820	9820	9820	9820	0
87	20241209	182900	34909520	9820	9820	9820	9820	0
88	20241209	182800	34909520	9820	9820	9820	9820	0
89	20241209	182700	34909520	9820	9820	9820	9820	0
90	20241209	182600	34909520	9820	9820	9820	9820	0
91	20241209	182500	34909520	9820	9820	9820	9820	0
92	20241209	182400	34909520	9820	9820	9820	9820	103
93	20241209	182300	34909520	9820	9820	9820	9820	0
94	20241209	182200	34909520	9820	9820	9820	9820	0
95	20241209	182100	34909520	9820	9820	9820	9820	0
96	20241209	182000	34909520	9820	9820	9820	9820	0
97	20241209	181900	34909520	9820	9820	9820	9820	0
98	20241209	181800	34909520	9820	9820	9820	9820	0
99	20241209	181700	34909520	9820	9820	9820	9820	0
100	20241209	181600	34909520	9820	9820	9820	9820	0
101	20241209	181500	34909520	9820	9820	9820	9820	0
102	20241209	181400	34909520	9820	9820	9820	9820	0
103	20241209	181300	34909520	9820	9820	9820	9820	0
104	20241209	181200	34909520	9820	9820	9820	9820	0
105	20241209	181100	34909520	9820	9820	9820	9820	0
106	20241209	181000	34909520	9820	9820	9820	9820	0
107	20241209	180900	34909520	9820	9820	9820	9820	0
108	20241209	180800	34909520	9820	9820	9820	9820	0
109	20241209	180700	34909520	9820	9820	9820	9820	0
110	20241209	180600	34909520	9820	9820	9820	9820	0
111	20241209	180500	34909520	9820	9820	9820	9820	0
112	20241209	180400	34909520	9820	9820	9820	9820	0
113	20241209	180300	34909520	9820	9820	9820	9820	0
114	20241209	180200	34909520	9820	9820	9820	9820	0
115	20241209	180100	34909520	9820	9820	9820	9820	0
116	20241209	180000	34909520	9820	9820	9820	9820	0
117	20241209	175900	34909520	9820	9820	9820	9820	0
118	20241209	175800	34909520	9820	9820	9820	9820	0
119	20241209	175700	34909520	9820	9820	9820	9820	0
120	20241209	175600	34909520	9820	9820	9820	9820	0
121	20241209	175500	34909520	9820	9820	9820	9820	0
122	20241209	175400	34909520	9820	9820	9820	9820	103
123	20241209	175300	34909520	9820	9820	9820	9820	0
124	20241209	175200	34909520	9820	9820	9820	9820	0
125	20241209	175100	34909520	9820	9820	9820	9820	0
126	20241209	175000	34909520	9820	9820	9820	9820	0
127	20241209	174900	34909520	9820	9820	9820	9820	0
128	20241209	174800	34909520	9820	9820	9820	9820	0
129	20241209	174700	34909520	9820	9820	9820	9820	0
130	20241209	174600	34909520	9820	9820	9820	9820	0
131	20241209	174500	34909520	9820	9820	9820	9820	0
132	20241209	174400	34909520	9820	9820	9820	9820	0
133	20241209	174300	34909520	9820	9820	9820	9820	0
134	20241209	174200	34909520	9820	9820	9820	9820	0
135	20241209	174100	34909520	9820	9820	9820	9820	0
136	20241209	174000	34909520	9820	9820	9820	9820	0
137	20241209	173900	34909520	9820	9820	9820	9820	0
138	20241209	173800	34909520	9820	9820	9820	9820	0
139	20241209	173700	34909520	9820	9820	9820	9820	0
140	20241209	173600	34909520	9820	9820	9820	9820	0
141	20241209	173500	34909520	9820	9820	9820	9820	0
142	20241209	173400	34909520	9820	9820	9820	9820	0
143	20241209	173300	34909520	9820	9820	9820	9820	0
144	20241209	173200	34909520	9820	9820	9820	9820	0
145	20241209	173100	34909520	9820	9820	9820	9820	0
146	20241209	173000	34909520	9820	9820	9820	9820	0
147	20241209	172900	34909520	9820	9820	9820	9820	0
148	20241209	172800	34909520	9820	9820	9820	9820	0
149	20241209	172700	34909520	9820	9820	9820	9820	0
150	20241209	172600	34909520	9820	9820	9820	9820	0
151	20241209	172500	34909520	9820	9820	9820	9820	0
152	20241209	172400	34909520	9820	9820	9820	9820	103
153	20241209	172300	34909520	9820	9820	9820	9820	0
154	20241209	172200	34909520	9820	9820	9820	9820	0
155	20241209	172100	34909520	9820	9820	9820	9820	0
156	20241209	172000	34909520	9820	9820	9820	9820	0
157	20241209	171900	34909520	9820	9820	9820	9820	0
158	20241209	171800	34909520	9820	9820	9820	9820	0
159	20241209	171700	34909520	9820	9820	9820	9820	0
160	20241209	171600	34909520	9820	9820	9820	9820	0
161	20241209	171500	34909520	9820	9820	9820	9820	0
162	20241209	171400	34909520	9820	9820	9820	9820	0
163	20241209	171300	34909520	9820	9820	9820	9820	0
164	20241209	171200	34909520	9820	9820	9820	9820	0
165	20241209	171100	34909520	9820	9820	9820	9820	0
166	20241209	171000	34909520	9820	9820	9820	9820	0
167	20241209	170900	34909520	9820	9820	9820	9820	0
168	20241209	170800	34909520	9820	9820	9820	9820	0
169	20241209	170700	34909520	9820	9820	9820	9820	0
170	20241209	170600	34909520	9820	9820	9820	9820	0
171	20241209	170500	34909520	9820	9820	9820	9820	0
172	20241209	170400	34909520	9820	9820	9820	9820	0
173	20241209	170300	34909520	9820	9820	9820	9820	0
174	20241209	170200	34909520	9820	9820	9820	9820	0
175	20241209	170100	34909520	9820	9820	9820	9820	0
176	20241209	170000	34909520	9820	9820	9820	9820	0
177	20241209	165900	34909520	9820	9820	9820	9820	0
178	20241209	165800	34909520	9820	9820	9820	9820	0
179	20241209	165700	34909520	9820	9820	9820	9820	0
180	20241209	165600	34909520	9820	9820	9820	9820	0
181	20241209	165500	34909520	9820	9820	9820	9820	0
182	20241209	165400	34909520	9820	9820	9820	9820	103
183	20241209	165300	34909520	9820	9820	9820	9820	0
184	20241209	165200	34909520	9820	9820	9820	9820	0
185	20241209	165100	34909520	9820	9820	9820	9820	0
186	20241209	165000	34909520	9820	9820	9820	9820	0
187	20241209	164900	34909520	9820	9820	9820	9820	0
188	20241209	164800	34909520	9820	9820	9820	9820	0
189	20241209	164700	34909520	9820	9820	9820	9820	0
190	20241209	164600	34909520	9820	9820	9820	9820	0
191	20241209	164500	34909520	9820	9820	9820	9820	0
192	20241209	164400	34909520	9820	9820	9820	9820	0
193	20241209	164300	34909520	9820	9820	9820	9820	0
194	20241209	164200	34909520	9820	9820	9820	9820	0
195	20241209	164100	34909520	9820	9820	9820	9820	0
196	20241209	164000	34909520	9820	9820	9820	9820	0
197	20241209	163900	34909520	9820	9820	9820	9820	0
198	20241209	163800	34909520	9820	9820	9820	9820	0
199	20241209	163700	34909520	9820	9820	9820	9820	0
200	20241209	163600	34909520	9820	9820	9820	9820	0
201	20241209	163500	34909520	9820	9820	9820	9820	0
202	20241209	163400	34909520	9820	9820	9820	9820	0
203	20241209	163300	34909520	9820	9820	9820	9820	0
204	20241209	163200	34909520	9820	9820	9820	9820	0
205	20241209	163100	34909520	9820	9820	9820	9820	0
206	20241209	163000	34909520	9820	9820	9820	9820	0
207	20241209	162900	34909520	9820	9820	9820	9820	0
208	20241209	162800	34909520	9820	9820	9820	9820	0
209	20241209	162700	34909520	9820	9820	9820	9820	0
210	20241209	162600	34909520	9820	9820	9820	9820	0
211	20241209	162500	34909520	9820	9820	9820	9820	0
212	20241209	162400	34909520	9820	9820	9820	9820	103
213	20241209	162300	34909520	9820	9820	9820	9820	0
214	20241209	162200	34909520	9820	9820	9820	9820	0
215	20241209	162100	34909520	9820	9820	9820	9820	0
216	20241209	162000	34909520	9820	9820	9820	9820	0
217	20241209	161900	34909520	9820	9820	9820	9820	0
218	20241209	161800	34909520	9820	9820	9820	9820	0
219	20241209	161700	34909520	9820	9820	9820	9820	0
220	20241209	161600	34909520	9820	9820	9820	9820	0
221	20241209	161500	34909520	9820	9820	9820	9820	0
222	20241209	161400	34909520	9820	9820	9820	9820	0
223	20241209	161300	34909520	9820	9820	9820	9820	0
224	20241209	161200	34909520	9820	9820	9820	9820	0
225	20241209	161100	34909520	9820	9820	9820	9820	0
226	20241209	161000	34909520	9820	9820	9820	9820	0
227	20241209	160900	34909520	9820	9820	9820	9820	0
228	20241209	160800	34909520	9820	9820	9820	9820	0
229	20241209	160700	34909520	9820	9820	9820	9820	0
230	20241209	160600	34909520	9820	9820	9820	9820	0
231	20241209	160500	34909520	9820	9820	9820	9820	0
232	20241209	160400	34909520	9820	9820	9820	9820	0
233	20241209	160300	34909520	9820	9820	9820	9820	0
234	20241209	160200	34909520	9820	9820	9820	9820	0
235	20241209	160100	34909520	9820	9820	9820	9820	0
236	20241209	160000	34909520	9820	9820	9820	9820	0
237	20241209	155900	34909520	9820	9820	9820	9820	0
238	20241209	155800	34909520	9820	9820	9820	9820	0
239	20241209	155700	34909520	9820	9820	9820	9820	0
240	20241209	155600	34909520	9820	9820	9820	9820	0
241	20241209	155500	34909520	9820	9820	9820	9820	0
242	20241209	155400	34909520	9820	9820	9820	9820	103
243	20241209	155300	34909520	9820	9820	9820	9820	0
244	20241209	155200	34909520	9820	9820	9820	9820	0
245	20241209	155100	34909520	9820	9820	9820	9820	0
246	20241209	155000	34909520	9820	9820	9820	9820	0
247	20241209	154900	34909520	9820	9820	9820	9820	0
248	20241209	154800	34909520	9820	9820	9820	9820	0
249	20241209	154700	34909520	9820	9820	9820	9820	0
250	20241209	154600	34909520	9820	9820	9820	9820	0
251	20241209	154500	34909520	9820	9820	9820	9820	0
252	20241209	154400	34909520	9820	9820	9820	9820	0
253	20241209	154300	34909520	9820	9820	9820	9820	0
254	20241209	154200	34909520	9820	9820	9820	9820	0
255	20241209	154100	34909520	9820	9820	9820	9820	0
256	20241209	154000	34909520	9820	9820	9820	9820	0
257	20241209	153900	34909520	9820	9820	9820	9820	0
258	20241209	153800	34909520	9820	9820	9820	9820	0
259	20241209	153700	34909520	9820	9820	9820	9820	0
260	20241209	153600	34909520	9820	9820	9820	9820	0
261	20241209	153500	34909520	9820	9820	9820	9820	0
262	20241209	153400	34909520	9820	9820	9820	9820	0
263	20241209	153300	34909520	9820	9820	9820	9820	0
264	20241209	153200	34909520	9820	9820	9820	9820	0
265	20241209	153100	34909520	9820	9820	9820	9820	0
266	20241209	153000	34909520	9820	9820	9820	9820	103
267	20241209	152900	33898060	9760	9760	9760	9760	0
268	20241209	152800	33898060	9760	9760	9760	9760	0
269	20241209	152700	33898060	9760	9760	9760	9760	0
270	20241209	152600	33898060	9760	9760	9760	9760	0
271	20241209	152500	33898060	9760	9760	9760	9760	0
272	20241209	152400	33898060	9760	9760	9760	9760	0
273	20241209	152300	33898060	9760	9760	9760	9760	0
274	20241209	152200	33898060	9760	9760	9760	9760	0
275	20241209	152100	33898060	9760	9760	9760	9760	0
276	20241209	152000	33898060	9760	9760	9760	9760	0
277	20241209	151900	33898060	9760	9760	9760	9760	20
278	20241209	151800	33702860	9760	9730	9760	9730	100
279	20241209	151700	32729650	9730	9730	9730	9730	0
280	20241209	151600	32729650	9730	9730	9730	9730	0
281	20241209	151500	32729650	9730	9730	9730	9730	0
282	20241209	151400	32729650	9730	9730	9730	9730	58
283	20241209	151300	32165310	9730	9730	9730	9730	0
284	20241209	151200	32165310	9730	9730	9730	9730	0
285	20241209	151100	32165310	9730	9730	9730	9730	0
286	20241209	151000	32165310	9730	9730	9730	9730	0
287	20241209	150900	32165310	9730	9730	9730	9730	0
288	20241209	150800	32165310	9730	9730	9730	9730	0
289	20241209	150700	32165310	9730	9730	9730	9730	0
290	20241209	150600	32165310	9730	9730	9730	9730	0
291	20241209	150500	32165310	9730	9730	9730	9730	0
292	20241209	150400	32165310	9730	9730	9730	9730	0
293	20241209	150300	32165310	9730	9730	9730	9730	0
294	20241209	150200	32165310	9730	9730	9730	9730	0
295	20241209	150100	32165310	9730	9730	9730	9730	0
296	20241209	150000	32165310	9730	9730	9730	9730	0
297	20241209	145900	32165310	9730	9730	9730	9730	1
298	20241209	145800	32155580	9730	9730	9730	9730	0
299	20241209	145700	32155580	9730	9730	9730	9730	0
300	20241209	145600	32155580	9730	9730	9730	9730	0
301	20241209	145500	32155580	9730	9730	9730	9730	0
302	20241209	145400	32155580	9730	9730	9730	9730	0
303	20241209	145300	32155580	9730	9730	9730	9730	0
304	20241209	145200	32155580	9730	9730	9730	9730	0
305	20241209	145100	32155580	9730	9730	9730	9730	0
306	20241209	145000	32155580	9730	9730	9730	9730	169
307	20241209	144900	30511210	9730	9730	9730	9730	0
308	20241209	144800	30511210	9730	9730	9730	9730	0
309	20241209	144700	30511210	9730	9730	9730	9730	0
310	20241209	144600	30511210	9730	9730	9730	9730	0
311	20241209	144500	30511210	9730	9730	9730	9730	0
312	20241209	144400	30511210	9730	9730	9730	9730	0
313	20241209	144300	30511210	9730	9730	9730	9730	59
314	20241209	144200	29937140	9730	9730	9730	9730	0
315	20241209	144100	29937140	9730	9730	9730	9730	0
316	20241209	144000	29937140	9730	9730	9730	9730	0
317	20241209	143900	29937140	9730	9730	9730	9730	0
318	20241209	143800	29937140	9730	9730	9730	9730	0
319	20241209	143700	29937140	9730	9730	9730	9730	1
320	20241209	143600	29927410	9730	9730	9730	9730	0
321	20241209	143500	29927410	9730	9730	9730	9730	0
322	20241209	143400	29927410	9730	9730	9730	9730	0
323	20241209	143300	29927410	9730	9730	9730	9730	2
324	20241209	143200	29907950	9730	9730	9730	9730	0
325	20241209	143100	29907950	9730	9730	9730	9730	0
326	20241209	143000	29907950	9730	9730	9730	9730	0
327	20241209	142900	29907950	9730	9730	9730	9730	0
328	20241209	142800	29907950	9730	9730	9730	9730	0
329	20241209	142700	29907950	9730	9730	9730	9730	0
330	20241209	142600	29907950	9730	9730	9730	9730	0
331	20241209	142500	29907950	9730	9730	9730	9730	0
332	20241209	142400	29907950	9730	9730	9730	9730	0
333	20241209	142300	29907950	9730	9730	9730	9730	0
334	20241209	142200	29907950	9730	9750	9750	9730	550
335	20241209	142100	24553740	9760	9760	9760	9760	0
336	20241209	142000	24553740	9760	9760	9760	9760	0
337	20241209	141900	24553740	9760	9760	9760	9760	0
338	20241209	141800	24553740	9760	9760	9760	9760	0
339	20241209	141700	24553740	9760	9760	9760	9760	0
340	20241209	141600	24553740	9760	9760	9760	9760	0
341	20241209	141500	24553740	9760	9760	9760	9760	0
342	20241209	141400	24553740	9760	9760	9760	9760	0
343	20241209	141300	24553740	9760	9760	9760	9760	0
344	20241209	141200	24553740	9760	9760	9760	9760	0
345	20241209	141100	24553740	9760	9760	9760	9760	0
346	20241209	141000	24553740	9760	9760	9760	9760	0
347	20241209	140900	24553740	9760	9760	9760	9760	0
348	20241209	140800	24553740	9760	9760	9760	9760	0
349	20241209	140700	24553740	9760	9760	9760	9760	0
350	20241209	140600	24553740	9760	9760	9760	9760	0
351	20241209	140500	24553740	9760	9760	9760	9760	0
352	20241209	140400	24553740	9760	9760	9760	9760	0
353	20241209	140300	24553740	9760	9760	9760	9760	0
354	20241209	140200	24553740	9760	9760	9760	9760	0
355	20241209	140100	24553740	9760	9760	9760	9760	0
356	20241209	140000	24553740	9760	9760	9760	9760	0
357	20241209	135900	24553740	9760	9760	9760	9760	0
358	20241209	135800	24553740	9760	9760	9760	9760	0
359	20241209	135700	24553740	9760	9760	9760	9760	0
360	20241209	135600	24553740	9760	9760	9760	9760	0
361	20241209	135500	24553740	9760	9760	9760	9760	0
362	20241209	135400	24553740	9760	9760	9760	9760	0
363	20241209	135300	24553740	9760	9760	9760	9760	0
364	20241209	135200	24553740	9760	9760	9760	9760	0
365	20241209	135100	24553740	9760	9760	9760	9760	0
366	20241209	135000	24553740	9760	9760	9760	9760	0
367	20241209	134900	24553740	9760	9760	9760	9760	0
368	20241209	134800	24553740	9760	9760	9760	9760	0
369	20241209	134700	24553740	9760	9760	9760	9760	0
370	20241209	134600	24553740	9760	9760	9760	9760	0
371	20241209	134500	24553740	9760	9760	9760	9760	0
372	20241209	134400	24553740	9760	9760	9760	9760	0
373	20241209	134300	24553740	9760	9760	9760	9760	0
374	20241209	134200	24553740	9760	9760	9760	9760	0
375	20241209	134100	24553740	9760	9760	9760	9760	50
376	20241209	134000	24065740	9760	9760	9760	9760	0
377	20241209	133900	24065740	9760	9760	9760	9760	0
378	20241209	133800	24065740	9760	9760	9760	9760	0
379	20241209	133700	24065740	9760	9760	9760	9760	0
380	20241209	133600	24065740	9760	9760	9760	9760	0
381	20241209	133500	24065740	9760	9760	9760	9760	0
382	20241209	133400	24065740	9760	9760	9760	9760	0
383	20241209	133300	24065740	9760	9760	9760	9760	0
384	20241209	133200	24065740	9760	9760	9760	9760	0
385	20241209	133100	24065740	9760	9760	9760	9760	0
386	20241209	133000	24065740	9760	9760	9760	9760	0
387	20241209	132900	24065740	9760	9760	9760	9760	0
388	20241209	132800	24065740	9760	9760	9760	9760	0
389	20241209	132700	24065740	9760	9760	9760	9760	0
390	20241209	132600	24065740	9760	9760	9760	9760	0
391	20241209	132500	24065740	9760	9760	9760	9760	0
392	20241209	132400	24065740	9760	9760	9760	9760	0
393	20241209	132300	24065740	9760	9760	9760	9760	0
394	20241209	132200	24065740	9760	9760	9760	9760	1
395	20241209	132100	24055980	9760	9760	9760	9760	123
396	20241209	132000	22855500	9760	9760	9760	9760	0
397	20241209	131900	22855500	9760	9760	9760	9760	0
398	20241209	131800	22855500	9760	9760	9760	9760	0
399	20241209	131700	22855500	9760	9760	9760	9760	0
400	20241209	131600	22855500	9760	9760	9760	9760	0
401	20241209	131500	22855500	9760	9760	9760	9760	0
402	20241209	131400	22855500	9760	9760	9760	9760	0
403	20241209	131300	22855500	9760	9760	9760	9760	30
404	20241209	131200	22562700	9760	9760	9760	9760	0
405	20241209	131100	22562700	9760	9760	9760	9760	0
406	20241209	131000	22562700	9760	9760	9760	9760	0
407	20241209	130900	22562700	9760	9760	9760	9760	0
408	20241209	130800	22562700	9760	9760	9760	9760	0
409	20241209	130700	22562700	9760	9760	9760	9760	0
410	20241209	130600	22562700	9760	9760	9760	9760	0
411	20241209	130500	22562700	9760	9760	9760	9760	0
412	20241209	130400	22562700	9760	9760	9760	9760	1
413	20241209	130300	22552940	9760	9770	9770	9760	13
414	20241209	130200	22426050	9760	9760	9760	9760	0
415	20241209	130100	22426050	9760	9760	9760	9760	0
416	20241209	130000	22426050	9760	9760	9760	9760	0
417	20241209	125900	22426050	9760	9760	9760	9760	0
418	20241209	125800	22426050	9760	9760	9760	9760	0
419	20241209	125700	22426050	9760	9760	9760	9760	0
420	20241209	125600	22426050	9760	9760	9760	9760	0
421	20241209	125500	22426050	9760	9760	9760	9760	0
422	20241209	125400	22426050	9760	9760	9760	9760	0
423	20241209	125300	22426050	9760	9760	9760	9760	0
424	20241209	125200	22426050	9760	9760	9760	9760	0
425	20241209	125100	22426050	9760	9760	9760	9760	0
426	20241209	125000	22426050	9760	9760	9760	9760	0
427	20241209	124900	22426050	9760	9760	9760	9760	0
428	20241209	124800	22426050	9760	9760	9760	9760	0
429	20241209	124700	22426050	9760	9760	9760	9760	0
430	20241209	124600	22426050	9760	9760	9760	9760	0
431	20241209	124500	22426050	9760	9760	9760	9760	0
432	20241209	124400	22426050	9760	9760	9760	9760	0
433	20241209	124300	22426050	9760	9760	9760	9760	0
434	20241209	124200	22426050	9760	9760	9760	9760	0
435	20241209	124100	22426050	9760	9760	9760	9760	0
436	20241209	124000	22426050	9760	9760	9760	9760	0
437	20241209	123900	22426050	9760	9760	9760	9760	0
438	20241209	123800	22426050	9760	9760	9760	9760	0
439	20241209	123700	22426050	9760	9760	9760	9760	0
440	20241209	123600	22426050	9760	9760	9760	9760	0
441	20241209	123500	22426050	9760	9760	9760	9760	0
442	20241209	123400	22426050	9760	9760	9760	9760	0
443	20241209	123300	22426050	9760	9760	9760	9760	0
444	20241209	123200	22426050	9760	9760	9760	9760	0
445	20241209	123100	22426050	9760	9760	9760	9760	0
446	20241209	123000	22426050	9760	9760	9760	9760	0
447	20241209	122900	22426050	9760	9760	9760	9760	0
448	20241209	122800	22426050	9760	9760	9760	9760	0
449	20241209	122700	22426050	9760	9760	9760	9760	0
450	20241209	122600	22426050	9760	9760	9760	9760	0
451	20241209	122500	22426050	9760	9760	9760	9760	0
452	20241209	122400	22426050	9760	9760	9760	9760	0
453	20241209	122300	22426050	9760	9760	9760	9760	0
454	20241209	122200	22426050	9760	9770	9770	9760	5
455	20241209	122100	22377230	9770	9770	9770	9770	0
456	20241209	122000	22377230	9770	9770	9770	9770	0
457	20241209	121900	22377230	9770	9770	9770	9770	0
458	20241209	121800	22377230	9770	9770	9770	9770	0
459	20241209	121700	22377230	9770	9770	9770	9770	0
460	20241209	121600	22377230	9770	9770	9770	9770	0
461	20241209	121500	22377230	9770	9770	9770	9770	0
462	20241209	121400	22377230	9770	9770	9770	9770	0
463	20241209	121300	22377230	9770	9770	9770	9770	0
464	20241209	121200	22377230	9770	9770	9770	9770	0
465	20241209	121100	22377230	9770	9770	9770	9770	0
466	20241209	121000	22377230	9770	9770	9770	9770	0
467	20241209	120900	22377230	9770	9770	9770	9770	0
468	20241209	120800	22377230	9770	9770	9770	9770	52
469	20241209	120700	21869190	9770	9770	9770	9770	0
470	20241209	120600	21869190	9770	9770	9770	9770	0
471	20241209	120500	21869190	9770	9770	9770	9770	0
472	20241209	120400	21869190	9770	9770	9770	9770	0
473	20241209	120300	21869190	9770	9770	9770	9770	5
474	20241209	120200	21820340	9780	9780	9780	9780	0
475	20241209	120100	21820340	9780	9780	9780	9780	0
476	20241209	120000	21820340	9780	9780	9780	9780	79
477	20241209	115900	21047720	9780	9780	9780	9780	0
478	20241209	115800	21047720	9780	9780	9780	9780	0
479	20241209	115700	21047720	9780	9780	9780	9780	0
480	20241209	115600	21047720	9780	9780	9780	9780	50
481	20241209	115500	20558720	9790	9790	9790	9790	0
482	20241209	115400	20558720	9790	9790	9790	9790	0
483	20241209	115300	20558720	9790	9790	9790	9790	1
484	20241209	115200	20548930	9790	9790	9790	9790	0
485	20241209	115100	20548930	9790	9790	9790	9790	0
486	20241209	115000	20548930	9790	9790	9790	9790	70
487	20241209	114900	19863630	9790	9790	9790	9790	10
488	20241209	114800	19765730	9800	9800	9800	9800	0
489	20241209	114700	19765730	9800	9800	9800	9800	0
490	20241209	114600	19765730	9800	9800	9800	9800	100
491	20241209	114500	18785730	9820	9820	9820	9820	0
492	20241209	114400	18785730	9820	9820	9820	9820	0
493	20241209	114300	18785730	9820	9820	9820	9820	0
494	20241209	114200	18785730	9820	9820	9820	9820	0
495	20241209	114100	18785730	9820	9820	9820	9820	1
496	20241209	114000	18775910	9800	9800	9800	9800	0
497	20241209	113900	18775910	9800	9800	9800	9800	0
498	20241209	113800	18775910	9800	9800	9800	9800	100
499	20241209	113700	17795910	9800	9800	9800	9800	0
500	20241209	113600	17795910	9800	9800	9800	9800	0
501	20241209	113500	17795910	9800	9800	9800	9800	42
502	20241209	113400	17384310	9810	9810	9810	9810	0
503	20241209	113300	17384310	9810	9810	9810	9810	0
504	20241209	113200	17384310	9810	9810	9810	9810	0
505	20241209	113100	17384310	9810	9810	9810	9810	0
506	20241209	113000	17384310	9810	9810	9810	9810	0
507	20241209	112900	17384310	9810	9810	9810	9810	0
508	20241209	112800	17384310	9810	9810	9810	9810	0
509	20241209	112700	17384310	9810	9810	9810	9810	0
510	20241209	112600	17384310	9810	9810	9810	9810	0
511	20241209	112500	17384310	9810	9810	9810	9810	0
512	20241209	112400	17384310	9810	9810	9810	9810	0
513	20241209	112300	17384310	9810	9810	9810	9810	0
514	20241209	112200	17384310	9810	9810	9810	9810	0
515	20241209	112100	17384310	9810	9810	9810	9810	0
516	20241209	112000	17384310	9810	9810	9810	9810	0
517	20241209	111900	17384310	9810	9810	9810	9810	0
518	20241209	111800	17384310	9810	9810	9810	9810	0
519	20241209	111700	17384310	9810	9810	9810	9810	0
520	20241209	111600	17384310	9810	9810	9810	9810	10
521	20241209	111500	17286210	9810	9810	9810	9810	1
522	20241209	111400	17276400	9810	9810	9810	9810	0
523	20241209	111300	17276400	9810	9810	9810	9810	0
524	20241209	111200	17276400	9810	9810	9810	9810	0
525	20241209	111100	17276400	9810	9810	9810	9810	0
526	20241209	111000	17276400	9810	9810	9810	9810	400
527	20241209	110900	13352400	9810	9810	9810	9810	0
528	20241209	110800	13352400	9810	9810	9810	9810	0
529	20241209	110700	13352400	9810	9810	9810	9810	0
530	20241209	110600	13352400	9810	9810	9810	9810	0
531	20241209	110500	13352400	9810	9810	9810	9810	0
532	20241209	110400	13352400	9810	9810	9810	9810	0
533	20241209	110300	13352400	9810	9810	9810	9810	0
534	20241209	110200	13352400	9810	9810	9810	9810	10
535	20241209	110100	13254300	9810	9810	9810	9810	0
536	20241209	110000	13254300	9810	9810	9810	9810	0
537	20241209	105900	13254300	9810	9810	9810	9810	0
538	20241209	105800	13254300	9810	9810	9810	9810	0
539	20241209	105700	13254300	9810	9810	9810	9810	0
540	20241209	105600	13254300	9810	9810	9810	9810	0
541	20241209	105500	13254300	9810	9810	9810	9810	0
542	20241209	105400	13254300	9810	9810	9810	9810	0
543	20241209	105300	13254300	9810	9810	9810	9810	0
544	20241209	105200	13254300	9810	9810	9810	9810	0
545	20241209	105100	13254300	9810	9810	9810	9810	0
546	20241209	105000	13254300	9810	9810	9810	9810	0
547	20241209	104900	13254300	9810	9810	9810	9810	0
548	20241209	104800	13254300	9810	9810	9810	9810	0
549	20241209	104700	13254300	9810	9810	9810	9810	0
550	20241209	104600	13254300	9810	9810	9810	9810	0
551	20241209	104500	13254300	9810	9810	9810	9810	0
552	20241209	104400	13254300	9810	9810	9810	9810	0
553	20241209	104300	13254300	9810	9810	9810	9810	0
554	20241209	104200	13254300	9810	9810	9810	9810	0
555	20241209	104100	13254300	9810	9810	9810	9810	1
556	20241209	104000	13244490	9790	9790	9790	9790	0
557	20241209	103900	13244490	9790	9790	9790	9790	0
558	20241209	103800	13244490	9790	9790	9790	9790	0
559	20241209	103700	13244490	9790	9790	9790	9790	0
560	20241209	103600	13244490	9790	9790	9790	9790	0
561	20241209	103500	13244490	9790	9790	9790	9790	0
562	20241209	103400	13244490	9790	9810	9810	9790	500
563	20241209	103300	8346750	9820	9820	9820	9820	0
564	20241209	103200	8346750	9820	9820	9820	9820	0
565	20241209	103100	8346750	9820	9820	9820	9820	0
566	20241209	103000	8346750	9820	9820	9820	9820	0
567	20241209	102900	8346750	9820	9820	9820	9820	0
568	20241209	102800	8346750	9820	9820	9820	9820	0
569	20241209	102700	8346750	9820	9820	9820	9820	0
570	20241209	102600	8346750	9820	9820	9820	9820	3
571	20241209	102500	8317290	9810	9810	9810	9810	0
572	20241209	102400	8317290	9810	9810	9810	9810	0
573	20241209	102300	8317290	9810	9810	9810	9810	0
574	20241209	102200	8317290	9810	9810	9810	9810	0
575	20241209	102100	8317290	9810	9810	9810	9810	0
576	20241209	102000	8317290	9810	9810	9810	9810	0
577	20241209	101900	8317290	9810	9810	9810	9810	0
578	20241209	101800	8317290	9810	9810	9810	9810	0
579	20241209	101700	8317290	9810	9810	9810	9810	0
580	20241209	101600	8317290	9810	9810	9810	9810	0
581	20241209	101500	8317290	9810	9810	9810	9810	1
582	20241209	101400	8307480	9820	9820	9820	9820	0
583	20241209	101300	8307480	9820	9820	9820	9820	0
584	20241209	101200	8307480	9820	9820	9820	9820	3
585	20241209	101100	8278020	9820	9820	9820	9820	0
586	20241209	101000	8278020	9820	9820	9820	9820	0
587	20241209	100900	8278020	9820	9820	9820	9820	0
588	20241209	100800	8278020	9820	9820	9820	9820	0
589	20241209	100700	8278020	9820	9820	9820	9820	0
590	20241209	100600	8278020	9820	9820	9820	9820	0
591	20241209	100500	8278020	9820	9820	9820	9820	0
592	20241209	100400	8278020	9820	9820	9820	9820	0
593	20241209	100300	8278020	9820	9820	9820	9820	0
594	20241209	100200	8278020	9820	9820	9820	9820	1
595	20241209	100100	8268200	9820	9820	9820	9820	0
596	20241209	100000	8268200	9820	9820	9820	9820	0
597	20241209	095900	8268200	9820	9820	9820	9820	0
598	20241209	095800	8268200	9820	9820	9820	9820	0
599	20241209	095700	8268200	9820	9820	9820	9820	0
600	20241209	095600	8268200	9820	9820	9820	9820	0
601	20241209	095500	8268200	9820	9820	9820	9820	72
602	20241209	095400	7561160	9830	9830	9830	9830	0
603	20241209	095300	7561160	9830	9830	9830	9830	0
604	20241209	095200	7561160	9830	9830	9830	9830	0
605	20241209	095100	7561160	9830	9830	9830	9830	0
606	20241209	095000	7561160	9830	9830	9830	9830	32
607	20241209	094900	7246600	9840	9840	9840	9840	213
608	20241209	094800	5150680	9860	9860	9860	9860	0
609	20241209	094700	5150680	9860	9860	9860	9860	0
610	20241209	094600	5150680	9860	9860	9860	9860	0
611	20241209	094500	5150680	9860	9860	9860	9860	0
612	20241209	094400	5150680	9860	9860	9860	9860	0
613	20241209	094300	5150680	9860	9860	9860	9860	0
614	20241209	094200	5150680	9860	9860	9860	9860	0
615	20241209	094100	5150680	9860	9860	9860	9860	5
616	20241209	094000	5101380	9860	9860	9860	9860	0
617	20241209	093900	5101380	9860	9860	9860	9860	0
618	20241209	093800	5101380	9860	9860	9860	9860	0
619	20241209	093700	5101380	9860	9860	9860	9860	0
620	20241209	093600	5101380	9860	9860	9860	9860	0
621	20241209	093500	5101380	9860	9860	9860	9860	0
622	20241209	093400	5101380	9860	9860	9860	9860	0
623	20241209	093300	5101380	9860	9860	9860	9860	0
624	20241209	093200	5101380	9860	9860	9860	9860	0
625	20241209	093100	5101380	9860	9860	9860	9860	0
626	20241209	093000	5101380	9860	9860	9860	9860	0
627	20241209	092900	5101380	9860	9860	9860	9860	0
628	20241209	092800	5101380	9860	9860	9860	9860	0
629	20241209	092700	5101380	9860	9860	9860	9860	0
630	20241209	092600	5101380	9860	9860	9860	9860	0
631	20241209	092500	5101380	9860	9860	9860	9860	0
632	20241209	092400	5101380	9860	9860	9860	9860	0
633	20241209	092300	5101380	9860	9860	9860	9860	0
634	20241209	092200	5101380	9860	9860	9860	9860	0
635	20241209	092100	5101380	9860	9860	9860	9860	0
636	20241209	092000	5101380	9860	9860	9860	9860	0
637	20241209	091900	5101380	9860	9880	9880	9860	445
638	20241209	091800	713460	9880	9880	9880	9880	0
639	20241209	091700	713460	9880	9880	9880	9880	0
640	20241209	091600	713460	9880	9880	9880	9880	0
641	20241209	091500	713460	9880	9880	9880	9880	0
642	20241209	091400	713460	9880	9880	9880	9880	0
643	20241209	091300	713460	9880	9880	9880	9880	0
644	20241209	091200	713460	9880	9880	9880	9880	0
645	20241209	091100	713460	9880	9880	9880	9880	0
646	20241209	091000	713460	9880	9880	9880	9880	0
647	20241209	090900	713460	9880	9880	9880	9880	0
648	20241209	090800	713460	9880	9880	9880	9880	6
649	20241209	090700	654180	9950	9950	9950	9950	30
650	20241209	090600	355680	9880	9880	9880	9880	35
651	20241209	090500	9880	9880	9880	9880	9880	0
652	20241209	090400	9880	9880	9880	9880	9880	0
653	20241209	090300	9880	9880	9880	9880	9880	0
654	20241209	090200	9880	9880	9880	9880	9880	0
655	20241209	090100	9880	9880	9880	9880	9880	0
656	20241209	090000	9880	9880	9880	9880	9880	1