KissMeData/078070/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195400	63270510	9570	9570	9570	9570	268
3	20241205	195300	63270510	9570	9570	9570	9570	0
4	20241205	195200	63270510	9570	9570	9570	9570	0
5	20241205	195100	63270510	9570	9570	9570	9570	0
6	20241205	195000	63270510	9570	9570	9570	9570	0
7	20241205	194900	63270510	9570	9570	9570	9570	0
8	20241205	194800	63270510	9570	9570	9570	9570	0
9	20241205	194700	63270510	9570	9570	9570	9570	0
10	20241205	194600	63270510	9570	9570	9570	9570	0
11	20241205	194500	63270510	9570	9570	9570	9570	0
12	20241205	194400	63270510	9570	9570	9570	9570	0
13	20241205	194300	63270510	9570	9570	9570	9570	0
14	20241205	194200	63270510	9570	9570	9570	9570	0
15	20241205	194100	63270510	9570	9570	9570	9570	0
16	20241205	194000	63270510	9570	9570	9570	9570	0
17	20241205	193900	63270510	9570	9570	9570	9570	0
18	20241205	193800	63270510	9570	9570	9570	9570	0
19	20241205	193700	63270510	9570	9570	9570	9570	0
20	20241205	193600	63270510	9570	9570	9570	9570	0
21	20241205	193500	63270510	9570	9570	9570	9570	0
22	20241205	193400	63270510	9570	9570	9570	9570	0
23	20241205	193300	63270510	9570	9570	9570	9570	0
24	20241205	193200	63270510	9570	9570	9570	9570	0
25	20241205	193100	63270510	9570	9570	9570	9570	0
26	20241205	193000	63270510	9570	9570	9570	9570	0
27	20241205	192900	63270510	9570	9570	9570	9570	0
28	20241205	192800	63270510	9570	9570	9570	9570	0
29	20241205	192700	63270510	9570	9570	9570	9570	0
30	20241205	192600	63270510	9570	9570	9570	9570	0
31	20241205	192500	63270510	9570	9570	9570	9570	0
32	20241205	192400	63270510	9570	9570	9570	9570	268
33	20241205	192300	63270510	9570	9570	9570	9570	0
34	20241205	192200	63270510	9570	9570	9570	9570	0
35	20241205	192100	63270510	9570	9570	9570	9570	0
36	20241205	192000	63270510	9570	9570	9570	9570	0
37	20241205	191900	63270510	9570	9570	9570	9570	0
38	20241205	191800	63270510	9570	9570	9570	9570	0
39	20241205	191700	63270510	9570	9570	9570	9570	0
40	20241205	191600	63270510	9570	9570	9570	9570	0
41	20241205	191500	63270510	9570	9570	9570	9570	0
42	20241205	191400	63270510	9570	9570	9570	9570	0
43	20241205	191300	63270510	9570	9570	9570	9570	0
44	20241205	191200	63270510	9570	9570	9570	9570	0
45	20241205	191100	63270510	9570	9570	9570	9570	0
46	20241205	191000	63270510	9570	9570	9570	9570	0
47	20241205	190900	63270510	9570	9570	9570	9570	0
48	20241205	190800	63270510	9570	9570	9570	9570	0
49	20241205	190700	63270510	9570	9570	9570	9570	0
50	20241205	190600	63270510	9570	9570	9570	9570	0
51	20241205	190500	63270510	9570	9570	9570	9570	0
52	20241205	190400	63270510	9570	9570	9570	9570	0
53	20241205	190300	63270510	9570	9570	9570	9570	0
54	20241205	190200	63270510	9570	9570	9570	9570	0
55	20241205	190100	63270510	9570	9570	9570	9570	0
56	20241205	190000	63270510	9570	9570	9570	9570	0
57	20241205	185900	63270510	9570	9570	9570	9570	0
58	20241205	185800	63270510	9570	9570	9570	9570	0
59	20241205	185700	63270510	9570	9570	9570	9570	0
60	20241205	185600	63270510	9570	9570	9570	9570	0
61	20241205	185500	63270510	9570	9570	9570	9570	0
62	20241205	185400	63270510	9570	9570	9570	9570	268
63	20241205	185300	63270510	9570	9570	9570	9570	0
64	20241205	185200	63270510	9570	9570	9570	9570	0
65	20241205	185100	63270510	9570	9570	9570	9570	0
66	20241205	185000	63270510	9570	9570	9570	9570	0
67	20241205	184900	63270510	9570	9570	9570	9570	0
68	20241205	184800	63270510	9570	9570	9570	9570	0
69	20241205	184700	63270510	9570	9570	9570	9570	0
70	20241205	184600	63270510	9570	9570	9570	9570	0
71	20241205	184500	63270510	9570	9570	9570	9570	0
72	20241205	184400	63270510	9570	9570	9570	9570	0
73	20241205	184300	63270510	9570	9570	9570	9570	0
74	20241205	184200	63270510	9570	9570	9570	9570	0
75	20241205	184100	63270510	9570	9570	9570	9570	0
76	20241205	184000	63270510	9570	9570	9570	9570	0
77	20241205	183900	63270510	9570	9570	9570	9570	0
78	20241205	183800	63270510	9570	9570	9570	9570	0
79	20241205	183700	63270510	9570	9570	9570	9570	0
80	20241205	183600	63270510	9570	9570	9570	9570	0
81	20241205	183500	63270510	9570	9570	9570	9570	0
82	20241205	183400	63270510	9570	9570	9570	9570	0
83	20241205	183300	63270510	9570	9570	9570	9570	0
84	20241205	183200	63270510	9570	9570	9570	9570	0
85	20241205	183100	63270510	9570	9570	9570	9570	0
86	20241205	183000	63270510	9570	9570	9570	9570	0
87	20241205	182900	63270510	9570	9570	9570	9570	0
88	20241205	182800	63270510	9570	9570	9570	9570	0
89	20241205	182700	63270510	9570	9570	9570	9570	0
90	20241205	182600	63270510	9570	9570	9570	9570	0
91	20241205	182500	63270510	9570	9570	9570	9570	0
92	20241205	182400	63270510	9570	9570	9570	9570	268
93	20241205	182300	63270510	9570	9570	9570	9570	0
94	20241205	182200	63270510	9570	9570	9570	9570	0
95	20241205	182100	63270510	9570	9570	9570	9570	0
96	20241205	182000	63270510	9570	9570	9570	9570	0
97	20241205	181900	63270510	9570	9570	9570	9570	0
98	20241205	181800	63270510	9570	9570	9570	9570	0
99	20241205	181700	63270510	9570	9570	9570	9570	0
100	20241205	181600	63270510	9570	9570	9570	9570	0
101	20241205	181500	63270510	9570	9570	9570	9570	0
102	20241205	181400	63270510	9570	9570	9570	9570	0
103	20241205	181300	63270510	9570	9570	9570	9570	0
104	20241205	181200	63270510	9570	9570	9570	9570	0
105	20241205	181100	63270510	9570	9570	9570	9570	0
106	20241205	181000	63270510	9570	9570	9570	9570	0
107	20241205	180900	63270510	9570	9570	9570	9570	0
108	20241205	180800	63270510	9570	9570	9570	9570	0
109	20241205	180700	63270510	9570	9570	9570	9570	0
110	20241205	180600	63270510	9570	9570	9570	9570	0
111	20241205	180500	63270510	9570	9570	9570	9570	0
112	20241205	180400	63270510	9570	9570	9570	9570	0
113	20241205	180300	63270510	9570	9570	9570	9570	0
114	20241205	180200	63270510	9570	9570	9570	9570	0
115	20241205	180100	63270510	9570	9570	9570	9570	0
116	20241205	180000	63270510	9570	9570	9570	9570	0
117	20241205	175900	63270510	9570	9570	9570	9570	0
118	20241205	175800	63270510	9570	9570	9570	9570	0
119	20241205	175700	63270510	9570	9570	9570	9570	0
120	20241205	175600	63270510	9570	9570	9570	9570	0
121	20241205	175500	63270510	9570	9570	9570	9570	0
122	20241205	175400	63270510	9570	9570	9570	9570	268
123	20241205	175300	63270510	9570	9570	9570	9570	0
124	20241205	175200	63270510	9570	9570	9570	9570	0
125	20241205	175100	63270510	9570	9570	9570	9570	0
126	20241205	175000	63270510	9570	9570	9570	9570	0
127	20241205	174900	63270510	9570	9570	9570	9570	0
128	20241205	174800	63270510	9570	9570	9570	9570	0
129	20241205	174700	63270510	9570	9570	9570	9570	0
130	20241205	174600	63270510	9570	9570	9570	9570	0
131	20241205	174500	63270510	9570	9570	9570	9570	0
132	20241205	174400	63270510	9570	9570	9570	9570	0
133	20241205	174300	63270510	9570	9570	9570	9570	0
134	20241205	174200	63270510	9570	9570	9570	9570	0
135	20241205	174100	63270510	9570	9570	9570	9570	0
136	20241205	174000	63270510	9570	9570	9570	9570	0
137	20241205	173900	63270510	9570	9570	9570	9570	0
138	20241205	173800	63270510	9570	9570	9570	9570	0
139	20241205	173700	63270510	9570	9570	9570	9570	0
140	20241205	173600	63270510	9570	9570	9570	9570	0
141	20241205	173500	63270510	9570	9570	9570	9570	0
142	20241205	173400	63270510	9570	9570	9570	9570	0
143	20241205	173300	63270510	9570	9570	9570	9570	0
144	20241205	173200	63270510	9570	9570	9570	9570	0
145	20241205	173100	63270510	9570	9570	9570	9570	0
146	20241205	173000	63270510	9570	9570	9570	9570	0
147	20241205	172900	63270510	9570	9570	9570	9570	0
148	20241205	172800	63270510	9570	9570	9570	9570	0
149	20241205	172700	63270510	9570	9570	9570	9570	0
150	20241205	172600	63270510	9570	9570	9570	9570	0
151	20241205	172500	63270510	9570	9570	9570	9570	0
152	20241205	172400	63270510	9570	9570	9570	9570	268
153	20241205	172300	63270510	9570	9570	9570	9570	0
154	20241205	172200	63270510	9570	9570	9570	9570	0
155	20241205	172100	63270510	9570	9570	9570	9570	0
156	20241205	172000	63270510	9570	9570	9570	9570	0
157	20241205	171900	63270510	9570	9570	9570	9570	0
158	20241205	171800	63270510	9570	9570	9570	9570	0
159	20241205	171700	63270510	9570	9570	9570	9570	0
160	20241205	171600	63270510	9570	9570	9570	9570	0
161	20241205	171500	63270510	9570	9570	9570	9570	0
162	20241205	171400	63270510	9570	9570	9570	9570	0
163	20241205	171300	63270510	9570	9570	9570	9570	0
164	20241205	171200	63270510	9570	9570	9570	9570	0
165	20241205	171100	63270510	9570	9570	9570	9570	0
166	20241205	171000	63270510	9570	9570	9570	9570	0
167	20241205	170900	63270510	9570	9570	9570	9570	0
168	20241205	170800	63270510	9570	9570	9570	9570	0
169	20241205	170700	63270510	9570	9570	9570	9570	0
170	20241205	170600	63270510	9570	9570	9570	9570	0
171	20241205	170500	63270510	9570	9570	9570	9570	0
172	20241205	170400	63270510	9570	9570	9570	9570	0
173	20241205	170300	63270510	9570	9570	9570	9570	0
174	20241205	170200	63270510	9570	9570	9570	9570	0
175	20241205	170100	63270510	9570	9570	9570	9570	0
176	20241205	170000	63270510	9570	9570	9570	9570	0
177	20241205	165900	63270510	9570	9570	9570	9570	0
178	20241205	165800	63270510	9570	9570	9570	9570	0
179	20241205	165700	63270510	9570	9570	9570	9570	0
180	20241205	165600	63270510	9570	9570	9570	9570	0
181	20241205	165500	63270510	9570	9570	9570	9570	0
182	20241205	165400	63270510	9570	9570	9570	9570	268
183	20241205	165300	63270510	9570	9570	9570	9570	0
184	20241205	165200	63270510	9570	9570	9570	9570	0
185	20241205	165100	63270510	9570	9570	9570	9570	0
186	20241205	165000	63270510	9570	9570	9570	9570	0
187	20241205	164900	63270510	9570	9570	9570	9570	0
188	20241205	164800	63270510	9570	9570	9570	9570	0
189	20241205	164700	63270510	9570	9570	9570	9570	0
190	20241205	164600	63270510	9570	9570	9570	9570	0
191	20241205	164500	63270510	9570	9570	9570	9570	0
192	20241205	164400	63270510	9570	9570	9570	9570	0
193	20241205	164300	63270510	9570	9570	9570	9570	0
194	20241205	164200	63270510	9570	9570	9570	9570	0
195	20241205	164100	63270510	9570	9570	9570	9570	0
196	20241205	164000	63270510	9570	9570	9570	9570	0
197	20241205	163900	63270510	9570	9570	9570	9570	0
198	20241205	163800	63270510	9570	9570	9570	9570	0
199	20241205	163700	63270510	9570	9570	9570	9570	0
200	20241205	163600	63270510	9570	9570	9570	9570	0
201	20241205	163500	63270510	9570	9570	9570	9570	0
202	20241205	163400	63270510	9570	9570	9570	9570	0
203	20241205	163300	63270510	9570	9570	9570	9570	0
204	20241205	163200	63270510	9570	9570	9570	9570	0
205	20241205	163100	63270510	9570	9570	9570	9570	0
206	20241205	163000	63270510	9570	9570	9570	9570	0
207	20241205	162900	63270510	9570	9570	9570	9570	0
208	20241205	162800	63270510	9570	9570	9570	9570	0
209	20241205	162700	63270510	9570	9570	9570	9570	0
210	20241205	162600	63270510	9570	9570	9570	9570	0
211	20241205	162500	63270510	9570	9570	9570	9570	0
212	20241205	162400	63270510	9570	9570	9570	9570	268
213	20241205	162300	63270510	9570	9570	9570	9570	0
214	20241205	162200	63270510	9570	9570	9570	9570	0
215	20241205	162100	63270510	9570	9570	9570	9570	0
216	20241205	162000	63270510	9570	9570	9570	9570	0
217	20241205	161900	63270510	9570	9570	9570	9570	0
218	20241205	161800	63270510	9570	9570	9570	9570	0
219	20241205	161700	63270510	9570	9570	9570	9570	0
220	20241205	161600	63270510	9570	9570	9570	9570	0
221	20241205	161500	63270510	9570	9570	9570	9570	0
222	20241205	161400	63270510	9570	9570	9570	9570	0
223	20241205	161300	63270510	9570	9570	9570	9570	0
224	20241205	161200	63270510	9570	9570	9570	9570	0
225	20241205	161100	63270510	9570	9570	9570	9570	0
226	20241205	161000	63270510	9570	9570	9570	9570	0
227	20241205	160900	63270510	9570	9570	9570	9570	0
228	20241205	160800	63270510	9570	9570	9570	9570	0
229	20241205	160700	63270510	9570	9570	9570	9570	0
230	20241205	160600	63270510	9570	9570	9570	9570	0
231	20241205	160500	63270510	9570	9570	9570	9570	0
232	20241205	160400	63270510	9570	9570	9570	9570	0
233	20241205	160300	63270510	9570	9570	9570	9570	0
234	20241205	160200	63270510	9570	9570	9570	9570	0
235	20241205	160100	63270510	9570	9570	9570	9570	0
236	20241205	160000	63270510	9570	9570	9570	9570	0
237	20241205	155900	63270510	9570	9570	9570	9570	0
238	20241205	155800	63270510	9570	9570	9570	9570	0
239	20241205	155700	63270510	9570	9570	9570	9570	0
240	20241205	155600	63270510	9570	9570	9570	9570	0
241	20241205	155500	63270510	9570	9570	9570	9570	0
242	20241205	155400	63270510	9570	9570	9570	9570	268
243	20241205	155300	63270510	9570	9570	9570	9570	0
244	20241205	155200	63270510	9570	9570	9570	9570	0
245	20241205	155100	63270510	9570	9570	9570	9570	0
246	20241205	155000	63270510	9570	9570	9570	9570	0
247	20241205	154900	63270510	9570	9570	9570	9570	0
248	20241205	154800	63270510	9570	9570	9570	9570	0
249	20241205	154700	63270510	9570	9570	9570	9570	0
250	20241205	154600	63270510	9570	9570	9570	9570	0
251	20241205	154500	63270510	9570	9570	9570	9570	0
252	20241205	154400	63270510	9570	9570	9570	9570	0
253	20241205	154300	63270510	9570	9570	9570	9570	0
254	20241205	154200	63270510	9570	9570	9570	9570	0
255	20241205	154100	63270510	9570	9570	9570	9570	0
256	20241205	154000	63270510	9570	9570	9570	9570	0
257	20241205	153900	63270510	9570	9570	9570	9570	0
258	20241205	153800	63270510	9570	9570	9570	9570	0
259	20241205	153700	63270510	9570	9570	9570	9570	0
260	20241205	153600	63270510	9570	9570	9570	9570	0
261	20241205	153500	63270510	9570	9570	9570	9570	0
262	20241205	153400	63270510	9570	9570	9570	9570	0
263	20241205	153300	63270510	9570	9570	9570	9570	0
264	20241205	153200	63270510	9570	9570	9570	9570	0
265	20241205	153100	63270510	9570	9570	9570	9570	0
266	20241205	153000	63270510	9570	9570	9570	9570	268
267	20241205	152900	60705750	9530	9530	9530	9530	0
268	20241205	152800	60705750	9530	9530	9530	9530	0
269	20241205	152700	60705750	9530	9530	9530	9530	0
270	20241205	152600	60705750	9530	9530	9530	9530	0
271	20241205	152500	60705750	9530	9530	9530	9530	0
272	20241205	152400	60705750	9530	9530	9530	9530	0
273	20241205	152300	60705750	9530	9530	9530	9530	0
274	20241205	152200	60705750	9530	9530	9530	9530	0
275	20241205	152100	60705750	9530	9530	9530	9530	0
276	20241205	152000	60705750	9530	9530	9530	9530	0
277	20241205	151900	60705750	9530	9530	9530	9530	3
278	20241205	151800	60677160	9530	9540	9540	9530	4
279	20241205	151700	60639030	9570	9540	9570	9540	90
280	20241205	151600	59777790	9530	9570	9570	9530	4
281	20241205	151500	59739590	9580	9520	9580	9520	359
282	20241205	151400	56307220	9530	9530	9530	9470	215
283	20241205	151300	54268320	9500	9500	9500	9500	8
284	20241205	151200	54192320	9580	9580	9580	9580	0
285	20241205	151100	54192320	9580	9580	9580	9580	0
286	20241205	151000	54192320	9580	9580	9580	9580	0
287	20241205	150900	54192320	9580	9580	9580	9580	0
288	20241205	150800	54192320	9580	9580	9580	9580	0
289	20241205	150700	54192320	9580	9580	9580	9580	0
290	20241205	150600	54192320	9580	9580	9580	9580	0
291	20241205	150500	54192320	9580	9580	9580	9580	0
292	20241205	150400	54192320	9580	9580	9580	9580	0
293	20241205	150300	54192320	9580	9580	9580	9580	0
294	20241205	150200	54192320	9580	9580	9580	9580	0
295	20241205	150100	54192320	9580	9580	9580	9580	0
296	20241205	150000	54192320	9580	9580	9580	9580	0
297	20241205	145900	54192320	9580	9580	9580	9580	0
298	20241205	145800	54192320	9580	9580	9580	9580	0
299	20241205	145700	54192320	9580	9580	9580	9580	0
300	20241205	145600	54192320	9580	9580	9580	9580	0
301	20241205	145500	54192320	9580	9580	9580	9580	0
302	20241205	145400	54192320	9580	9570	9580	9570	100
303	20241205	145300	53235240	9570	9570	9570	9570	0
304	20241205	145200	53235240	9570	9570	9570	9570	0
305	20241205	145100	53235240	9570	9570	9570	9570	0
306	20241205	145000	53235240	9570	9570	9570	9570	0
307	20241205	144900	53235240	9570	9560	9570	9560	55
308	20241205	144800	52709080	9500	9500	9500	9500	0
309	20241205	144700	52709080	9500	9500	9500	9500	0
310	20241205	144600	52709080	9500	9500	9500	9500	0
311	20241205	144500	52709080	9500	9500	9500	9500	19
312	20241205	144400	52528580	9600	9600	9600	9600	0
313	20241205	144300	52528580	9600	9600	9600	9600	0
314	20241205	144200	52528580	9600	9600	9600	9600	0
315	20241205	144100	52528580	9600	9600	9600	9600	0
316	20241205	144000	52528580	9600	9600	9600	9600	0
317	20241205	143900	52528580	9600	9600	9600	9600	0
318	20241205	143800	52528580	9600	9600	9600	9600	0
319	20241205	143700	52528580	9600	9600	9600	9600	0
320	20241205	143600	52528580	9600	9600	9600	9600	2
321	20241205	143500	52509380	9600	9600	9600	9600	0
322	20241205	143400	52509380	9600	9600	9600	9600	0
323	20241205	143300	52509380	9600	9600	9600	9600	0
324	20241205	143200	52509380	9600	9600	9600	9600	0
325	20241205	143100	52509380	9600	9600	9600	9600	0
326	20241205	143000	52509380	9600	9600	9600	9600	0
327	20241205	142900	52509380	9600	9590	9600	9590	25
328	20241205	142800	52269480	9590	9590	9590	9590	0
329	20241205	142700	52269480	9590	9590	9590	9590	0
330	20241205	142600	52269480	9590	9590	9590	9590	0
331	20241205	142500	52269480	9590	9590	9590	9590	0
332	20241205	142400	52269480	9590	9580	9590	9580	5
333	20241205	142300	52221550	9490	9490	9490	9490	0
334	20241205	142200	52221550	9490	9490	9490	9490	0
335	20241205	142100	52221550	9490	9500	9500	9490	5
336	20241205	142000	52174090	9600	9600	9600	9600	0
337	20241205	141900	52174090	9600	9600	9600	9600	0
338	20241205	141800	52174090	9600	9600	9600	9600	0
339	20241205	141700	52174090	9600	9600	9600	9600	0
340	20241205	141600	52174090	9600	9600	9600	9600	0
341	20241205	141500	52174090	9600	9600	9600	9600	0
342	20241205	141400	52174090	9600	9600	9600	9600	0
343	20241205	141300	52174090	9600	9600	9600	9600	0
344	20241205	141200	52174090	9600	9600	9600	9600	0
345	20241205	141100	52174090	9600	9600	9600	9600	0
346	20241205	141000	52174090	9600	9600	9600	9600	0
347	20241205	140900	52174090	9600	9600	9600	9600	0
348	20241205	140800	52174090	9600	9600	9600	9600	0
349	20241205	140700	52174090	9600	9600	9600	9600	0
350	20241205	140600	52174090	9600	9600	9600	9600	0
351	20241205	140500	52174090	9600	9600	9600	9600	0
352	20241205	140400	52174090	9600	9600	9600	9600	0
353	20241205	140300	52174090	9600	9600	9600	9600	1
354	20241205	140200	52164490	9600	9600	9600	9600	0
355	20241205	140100	52164490	9600	9600	9600	9600	0
356	20241205	140000	52164490	9600	9600	9600	9600	0
357	20241205	135900	52164490	9600	9600	9600	9600	0
358	20241205	135800	52164490	9600	9600	9600	9600	0
359	20241205	135700	52164490	9600	9600	9600	9600	0
360	20241205	135600	52164490	9600	9600	9600	9600	0
361	20241205	135500	52164490	9600	9600	9600	9600	0
362	20241205	135400	52164490	9600	9600	9600	9600	0
363	20241205	135300	52164490	9600	9600	9600	9600	0
364	20241205	135200	52164490	9600	9600	9600	9600	0
365	20241205	135100	52164490	9600	9600	9600	9600	0
366	20241205	135000	52164490	9600	9600	9600	9600	0
367	20241205	134900	52164490	9600	9600	9600	9600	0
368	20241205	134800	52164490	9600	9600	9600	9600	0
369	20241205	134700	52164490	9600	9600	9600	9600	0
370	20241205	134600	52164490	9600	9600	9600	9600	0
371	20241205	134500	52164490	9600	9600	9600	9600	0
372	20241205	134400	52164490	9600	9600	9600	9600	0
373	20241205	134300	52164490	9600	9600	9600	9600	0
374	20241205	134200	52164490	9600	9600	9600	9600	0
375	20241205	134100	52164490	9600	9600	9600	9600	0
376	20241205	134000	52164490	9600	9600	9600	9600	0
377	20241205	133900	52164490	9600	9600	9600	9600	0
378	20241205	133800	52164490	9600	9600	9600	9600	0
379	20241205	133700	52164490	9600	9600	9600	9600	0
380	20241205	133600	52164490	9600	9600	9600	9600	0
381	20241205	133500	52164490	9600	9600	9600	9600	15
382	20241205	133400	52020490	9600	9600	9600	9600	0
383	20241205	133300	52020490	9600	9600	9600	9600	0
384	20241205	133200	52020490	9600	9600	9600	9600	0
385	20241205	133100	52020490	9600	9600	9600	9600	0
386	20241205	133000	52020490	9600	9600	9600	9600	0
387	20241205	132900	52020490	9600	9600	9600	9600	3
388	20241205	132800	51991690	9620	9620	9620	9620	0
389	20241205	132700	51991690	9620	9510	9620	9510	126
390	20241205	132600	50781370	9630	9580	9630	9580	211
391	20241205	132500	48753910	9600	9520	9600	9520	783
392	20241205	132400	41285320	9430	9430	9430	9430	15
393	20241205	132300	41143870	9420	9470	9470	9420	638
394	20241205	132200	35116070	9540	9530	9540	9470	225
395	20241205	132100	32971200	9530	9510	9530	9510	36
396	20241205	132000	32628200	9470	9470	9470	9470	1
397	20241205	131900	32618730	9470	9470	9470	9470	0
398	20241205	131800	32618730	9470	9470	9470	9470	0
399	20241205	131700	32618730	9470	9470	9470	9470	0
400	20241205	131600	32618730	9470	9470	9470	9470	4
401	20241205	131500	32580850	9540	9540	9540	9540	0
402	20241205	131400	32580850	9540	9540	9540	9540	0
403	20241205	131300	32580850	9540	9540	9540	9540	0
404	20241205	131200	32580850	9540	9540	9540	9540	0
405	20241205	131100	32580850	9540	9540	9540	9540	0
406	20241205	131000	32580850	9540	9540	9540	9540	0
407	20241205	130900	32580850	9540	9540	9540	9540	0
408	20241205	130800	32580850	9540	9540	9540	9540	0
409	20241205	130700	32580850	9540	9540	9540	9540	0
410	20241205	130600	32580850	9540	9540	9540	9540	0
411	20241205	130500	32580850	9540	9540	9540	9540	0
412	20241205	130400	32580850	9540	9540	9540	9540	0
413	20241205	130300	32580850	9540	9540	9540	9540	0
414	20241205	130200	32580850	9540	9540	9540	9540	0
415	20241205	130100	32580850	9540	9540	9540	9540	0
416	20241205	130000	32580850	9540	9540	9540	9540	0
417	20241205	125900	32580850	9540	9540	9540	9540	0
418	20241205	125800	32580850	9540	9540	9540	9540	0
419	20241205	125700	32580850	9540	9540	9540	9540	0
420	20241205	125600	32580850	9540	9540	9540	9540	0
421	20241205	125500	32580850	9540	9530	9540	9530	336
422	20241205	125400	29376540	9540	9540	9540	9540	0
423	20241205	125300	29376540	9540	9540	9540	9540	0
424	20241205	125200	29376540	9540	9540	9540	9540	0
425	20241205	125100	29376540	9540	9540	9540	9540	0
426	20241205	125000	29376540	9540	9540	9540	9540	0
427	20241205	124900	29376540	9540	9540	9540	9540	0
428	20241205	124800	29376540	9540	9540	9540	9540	0
429	20241205	124700	29376540	9540	9540	9540	9540	0
430	20241205	124600	29376540	9540	9540	9540	9540	0
431	20241205	124500	29376540	9540	9540	9540	9540	0
432	20241205	124400	29376540	9540	9540	9540	9540	0
433	20241205	124300	29376540	9540	9540	9540	9540	0
434	20241205	124200	29376540	9540	9540	9540	9540	0
435	20241205	124100	29376540	9540	9540	9540	9540	0
436	20241205	124000	29376540	9540	9540	9540	9540	0
437	20241205	123900	29376540	9540	9540	9540	9540	0
438	20241205	123800	29376540	9540	9540	9540	9540	0
439	20241205	123700	29376540	9540	9540	9540	9540	0
440	20241205	123600	29376540	9540	9540	9540	9540	0
441	20241205	123500	29376540	9540	9540	9540	9540	0
442	20241205	123400	29376540	9540	9540	9540	9540	0
443	20241205	123300	29376540	9540	9540	9540	9540	0
444	20241205	123200	29376540	9540	9540	9540	9540	0
445	20241205	123100	29376540	9540	9540	9540	9540	0
446	20241205	123000	29376540	9540	9540	9540	9540	0
447	20241205	122900	29376540	9540	9540	9540	9540	0
448	20241205	122800	29376540	9540	9540	9540	9540	0
449	20241205	122700	29376540	9540	9540	9540	9540	0
450	20241205	122600	29376540	9540	9540	9540	9540	0
451	20241205	122500	29376540	9540	9540	9540	9540	0
452	20241205	122400	29376540	9540	9540	9540	9540	0
453	20241205	122300	29376540	9540	9540	9540	9540	0
454	20241205	122200	29376540	9540	9540	9540	9540	0
455	20241205	122100	29376540	9540	9540	9540	9540	0
456	20241205	122000	29376540	9540	9540	9540	9540	0
457	20241205	121900	29376540	9540	9540	9540	9540	0
458	20241205	121800	29376540	9540	9500	9540	9450	901
459	20241205	121700	20794930	9520	9520	9520	9520	0
460	20241205	121600	20794930	9520	9520	9520	9520	0
461	20241205	121500	20794930	9520	9520	9520	9520	0
462	20241205	121400	20794930	9520	9520	9520	9520	0
463	20241205	121300	20794930	9520	9520	9520	9520	0
464	20241205	121200	20794930	9520	9520	9520	9520	0
465	20241205	121100	20794930	9520	9520	9520	9520	10
466	20241205	121000	20699730	9510	9500	9510	9500	17
467	20241205	120900	20538100	9440	9500	9500	9440	34
468	20241205	120800	20215280	9440	9440	9440	9440	0
469	20241205	120700	20215280	9440	9440	9440	9440	0
470	20241205	120600	20215280	9440	9440	9440	9440	0
471	20241205	120500	20215280	9440	9440	9440	9440	0
472	20241205	120400	20215280	9440	9440	9440	9440	1
473	20241205	120300	20205840	9440	9450	9450	9440	11
474	20241205	120200	20101900	9450	9450	9450	9450	5
475	20241205	120100	20054650	9500	9500	9500	9500	0
476	20241205	120000	20054650	9500	9500	9500	9500	0
477	20241205	115900	20054650	9500	9500	9500	9500	0
478	20241205	115800	20054650	9500	9500	9500	9500	5
479	20241205	115700	20007150	9500	9500	9500	9500	1
480	20241205	115600	19997650	9500	9500	9500	9500	0
481	20241205	115500	19997650	9500	9500	9500	9500	0
482	20241205	115400	19997650	9500	9500	9500	9500	0
483	20241205	115300	19997650	9500	9500	9500	9500	0
484	20241205	115200	19997650	9500	9500	9500	9500	0
485	20241205	115100	19997650	9500	9500	9500	9500	0
486	20241205	115000	19997650	9500	9500	9500	9500	0
487	20241205	114900	19997650	9500	9500	9500	9500	0
488	20241205	114800	19997650	9500	9500	9500	9500	0
489	20241205	114700	19997650	9500	9500	9500	9500	0
490	20241205	114600	19997650	9500	9500	9500	9500	0
491	20241205	114500	19997650	9500	9500	9500	9500	0
492	20241205	114400	19997650	9500	9500	9500	9500	0
493	20241205	114300	19997650	9500	9500	9500	9500	0
494	20241205	114200	19997650	9500	9500	9500	9500	0
495	20241205	114100	19997650	9500	9500	9500	9500	0
496	20241205	114000	19997650	9500	9500	9500	9500	0
497	20241205	113900	19997650	9500	9500	9500	9500	0
498	20241205	113800	19997650	9500	9500	9500	9500	0
499	20241205	113700	19997650	9500	9500	9500	9500	0
500	20241205	113600	19997650	9500	9500	9500	9500	0
501	20241205	113500	19997650	9500	9500	9500	9500	0
502	20241205	113400	19997650	9500	9500	9500	9500	0
503	20241205	113300	19997650	9500	9500	9500	9500	0
504	20241205	113200	19997650	9500	9490	9500	9490	10
505	20241205	113100	19902740	9490	9490	9490	9490	0
506	20241205	113000	19902740	9490	9490	9490	9490	0
507	20241205	112900	19902740	9490	9490	9490	9490	1
508	20241205	112800	19893250	9450	9450	9450	9450	0
509	20241205	112700	19893250	9450	9450	9450	9450	0
510	20241205	112600	19893250	9450	9450	9450	9450	0
511	20241205	112500	19893250	9450	9450	9450	9450	0
512	20241205	112400	19893250	9450	9450	9450	9450	0
513	20241205	112300	19893250	9450	9450	9450	9450	0
514	20241205	112200	19893250	9450	9450	9450	9450	0
515	20241205	112100	19893250	9450	9450	9450	9450	0
516	20241205	112000	19893250	9450	9450	9450	9450	0
517	20241205	111900	19893250	9450	9450	9450	9450	9
518	20241205	111800	19808200	9490	9490	9490	9490	0
519	20241205	111700	19808200	9490	9490	9490	9490	0
520	20241205	111600	19808200	9490	9490	9490	9490	0
521	20241205	111500	19808200	9490	9490	9490	9490	0
522	20241205	111400	19808200	9490	9490	9490	9490	2
523	20241205	111300	19789220	9460	9460	9460	9460	0
524	20241205	111200	19789220	9460	9460	9460	9460	0
525	20241205	111100	19789220	9460	9460	9460	9460	0
526	20241205	111000	19789220	9460	9460	9460	9460	0
527	20241205	110900	19789220	9460	9460	9460	9460	0
528	20241205	110800	19789220	9460	9480	9480	9390	1395
529	20241205	110700	6651270	9540	9540	9540	9540	0
530	20241205	110600	6651270	9540	9540	9540	9540	0
531	20241205	110500	6651270	9540	9540	9540	9540	0
532	20241205	110400	6651270	9540	9540	9540	9540	0
533	20241205	110300	6651270	9540	9540	9540	9540	0
534	20241205	110200	6651270	9540	9540	9540	9540	0
535	20241205	110100	6651270	9540	9540	9540	9540	0
536	20241205	110000	6651270	9540	9540	9540	9540	0
537	20241205	105900	6651270	9540	9540	9540	9540	0
538	20241205	105800	6651270	9540	9540	9540	9540	0
539	20241205	105700	6651270	9540	9540	9540	9540	0
540	20241205	105600	6651270	9540	9540	9540	9540	0
541	20241205	105500	6651270	9540	9540	9540	9540	0
542	20241205	105400	6651270	9540	9540	9540	9540	0
543	20241205	105300	6651270	9540	9540	9540	9540	0
544	20241205	105200	6651270	9540	9530	9540	9530	166
545	20241205	105100	5068910	9470	9470	9470	9470	0
546	20241205	105000	5068910	9470	9470	9470	9470	0
547	20241205	104900	5068910	9470	9470	9470	9470	0
548	20241205	104800	5068910	9470	9470	9470	9470	0
549	20241205	104700	5068910	9470	9470	9470	9470	0
550	20241205	104600	5068910	9470	9470	9470	9470	0
551	20241205	104500	5068910	9470	9470	9470	9470	0
552	20241205	104400	5068910	9470	9480	9480	9470	49
553	20241205	104300	4604870	9530	9530	9530	9530	0
554	20241205	104200	4604870	9530	9530	9530	9530	0
555	20241205	104100	4604870	9530	9530	9530	9530	0
556	20241205	104000	4604870	9530	9530	9530	9530	0
557	20241205	103900	4604870	9530	9530	9530	9530	0
558	20241205	103800	4604870	9530	9530	9530	9530	0
559	20241205	103700	4604870	9530	9520	9530	9520	5
560	20241205	103600	4557260	9470	9470	9470	9470	0
561	20241205	103500	4557260	9470	9470	9470	9470	0
562	20241205	103400	4557260	9470	9470	9470	9470	0
563	20241205	103300	4557260	9470	9510	9510	9470	289
564	20241205	103200	1813450	9520	9520	9520	9520	2
565	20241205	103100	1794410	9520	9520	9520	9520	0
566	20241205	103000	1794410	9520	9520	9520	9520	0
567	20241205	102900	1794410	9520	9520	9520	9520	0
568	20241205	102800	1794410	9520	9520	9520	9520	0
569	20241205	102700	1794410	9520	9520	9520	9520	0
570	20241205	102600	1794410	9520	9520	9520	9520	0
571	20241205	102500	1794410	9520	9520	9520	9520	0
572	20241205	102400	1794410	9520	9520	9520	9520	0
573	20241205	102300	1794410	9520	9520	9520	9520	0
574	20241205	102200	1794410	9520	9520	9520	9520	0
575	20241205	102100	1794410	9520	9520	9520	9520	0
576	20241205	102000	1794410	9520	9520	9520	9520	1
577	20241205	101900	1784890	9540	9540	9540	9540	0
578	20241205	101800	1784890	9540	9540	9540	9540	0
579	20241205	101700	1784890	9540	9540	9540	9540	0
580	20241205	101600	1784890	9540	9540	9540	9540	0
581	20241205	101500	1784890	9540	9540	9540	9540	0
582	20241205	101400	1784890	9540	9540	9540	9540	0
583	20241205	101300	1784890	9540	9540	9540	9540	0
584	20241205	101200	1784890	9540	9540	9540	9540	0
585	20241205	101100	1784890	9540	9540	9540	9540	0
586	20241205	101000	1784890	9540	9540	9540	9540	0
587	20241205	100900	1784890	9540	9540	9540	9540	0
588	20241205	100800	1784890	9540	9540	9540	9540	0
589	20241205	100700	1784890	9540	9540	9540	9540	0
590	20241205	100600	1784890	9540	9540	9540	9540	1
591	20241205	100500	1775350	9540	9540	9540	9540	0
592	20241205	100400	1775350	9540	9540	9540	9540	0
593	20241205	100300	1775350	9540	9540	9540	9540	0
594	20241205	100200	1775350	9540	9540	9540	9540	0
595	20241205	100100	1775350	9540	9540	9540	9540	0
596	20241205	100000	1775350	9540	9540	9540	9540	0
597	20241205	095900	1775350	9540	9540	9540	9540	0
598	20241205	095800	1775350	9540	9540	9540	9540	0
599	20241205	095700	1775350	9540	9540	9540	9540	0
600	20241205	095600	1775350	9540	9540	9540	9540	0
601	20241205	095500	1775350	9540	9540	9540	9540	0
602	20241205	095400	1775350	9540	9540	9540	9540	0
603	20241205	095300	1775350	9540	9540	9540	9540	0
604	20241205	095200	1775350	9540	9540	9540	9540	10
605	20241205	095100	1679950	9530	9530	9530	9530	0
606	20241205	095000	1679950	9530	9530	9530	9530	0
607	20241205	094900	1679950	9530	9530	9530	9530	1
608	20241205	094800	1670420	9530	9530	9530	9530	0
609	20241205	094700	1670420	9530	9530	9530	9530	0
610	20241205	094600	1670420	9530	9530	9530	9530	1
611	20241205	094500	1660890	9510	9510	9510	9510	0
612	20241205	094400	1660890	9510	9510	9510	9510	14
613	20241205	094300	1527750	9510	9500	9510	9500	13
614	20241205	094200	1404140	9510	9510	9510	9510	0
615	20241205	094100	1404140	9510	9540	9540	9510	19
616	20241205	094000	1223390	9530	9530	9530	9530	0
617	20241205	093900	1223390	9530	9530	9530	9530	0
618	20241205	093800	1223390	9530	9530	9530	9530	3
619	20241205	093700	1194800	9550	9550	9550	9550	0
620	20241205	093600	1194800	9550	9550	9550	9550	0
621	20241205	093500	1194800	9550	9550	9550	9550	0
622	20241205	093400	1194800	9550	9550	9550	9550	0
623	20241205	093300	1194800	9550	9550	9550	9550	0
624	20241205	093200	1194800	9550	9550	9550	9550	0
625	20241205	093100	1194800	9550	9550	9550	9550	0
626	20241205	093000	1194800	9550	9550	9550	9550	0
627	20241205	092900	1194800	9550	9550	9550	9550	0
628	20241205	092800	1194800	9550	9550	9550	9550	0
629	20241205	092700	1194800	9550	9550	9550	9550	0
630	20241205	092600	1194800	9550	9550	9550	9550	0
631	20241205	092500	1194800	9550	9550	9550	9550	0
632	20241205	092400	1194800	9550	9550	9550	9550	0
633	20241205	092300	1194800	9550	9550	9550	9550	0
634	20241205	092200	1194800	9550	9550	9550	9550	0
635	20241205	092100	1194800	9550	9550	9550	9550	0
636	20241205	092000	1194800	9550	9550	9550	9550	4
637	20241205	091900	1156600	9550	9550	9550	9550	5
638	20241205	091800	1108850	9540	9540	9540	9540	0
639	20241205	091700	1108850	9540	9540	9540	9540	0
640	20241205	091600	1108850	9540	9540	9540	9540	0
641	20241205	091500	1108850	9540	9560	9560	9540	96
642	20241205	091400	192370	9570	9570	9570	9570	1
643	20241205	091300	182800	9560	9600	9600	9560	2
644	20241205	091200	163640	9620	9620	9620	9620	0
645	20241205	091100	163640	9620	9620	9620	9620	0
646	20241205	091000	163640	9620	9620	9620	9620	1
647	20241205	090900	154020	9630	9630	9630	9630	0
648	20241205	090800	154020	9630	9630	9630	9630	0
649	20241205	090700	154020	9630	9630	9630	9630	0
650	20241205	090600	154020	9630	9630	9630	9630	0
651	20241205	090500	154020	9630	9630	9630	9630	10
652	20241205	090400	57720	9620	9620	9620	9620	0
653	20241205	090300	57720	9620	9620	9620	9620	0
654	20241205	090200	57720	9620	9620	9620	9620	2
655	20241205	090100	38480	9620	9620	9620	9620	0
656	20241205	090000	38480	9620	9620	9620	9620	4