KissMeData/078070/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195400	76753010	9730	9730	9730	9730	197
3	20241210	195300	76753010	9730	9730	9730	9730	0
4	20241210	195200	76753010	9730	9730	9730	9730	0
5	20241210	195100	76753010	9730	9730	9730	9730	0
6	20241210	195000	76753010	9730	9730	9730	9730	0
7	20241210	194900	76753010	9730	9730	9730	9730	0
8	20241210	194800	76753010	9730	9730	9730	9730	0
9	20241210	194700	76753010	9730	9730	9730	9730	0
10	20241210	194600	76753010	9730	9730	9730	9730	0
11	20241210	194500	76753010	9730	9730	9730	9730	0
12	20241210	194400	76753010	9730	9730	9730	9730	0
13	20241210	194300	76753010	9730	9730	9730	9730	0
14	20241210	194200	76753010	9730	9730	9730	9730	0
15	20241210	194100	76753010	9730	9730	9730	9730	0
16	20241210	194000	76753010	9730	9730	9730	9730	0
17	20241210	193900	76753010	9730	9730	9730	9730	0
18	20241210	193800	76753010	9730	9730	9730	9730	0
19	20241210	193700	76753010	9730	9730	9730	9730	0
20	20241210	193600	76753010	9730	9730	9730	9730	0
21	20241210	193500	76753010	9730	9730	9730	9730	0
22	20241210	193400	76753010	9730	9730	9730	9730	0
23	20241210	193300	76753010	9730	9730	9730	9730	0
24	20241210	193200	76753010	9730	9730	9730	9730	0
25	20241210	193100	76753010	9730	9730	9730	9730	0
26	20241210	193000	76753010	9730	9730	9730	9730	0
27	20241210	192900	76753010	9730	9730	9730	9730	0
28	20241210	192800	76753010	9730	9730	9730	9730	0
29	20241210	192700	76753010	9730	9730	9730	9730	0
30	20241210	192600	76753010	9730	9730	9730	9730	0
31	20241210	192500	76753010	9730	9730	9730	9730	0
32	20241210	192400	76753010	9730	9730	9730	9730	197
33	20241210	192300	76753010	9730	9730	9730	9730	0
34	20241210	192200	76753010	9730	9730	9730	9730	0
35	20241210	192100	76753010	9730	9730	9730	9730	0
36	20241210	192000	76753010	9730	9730	9730	9730	0
37	20241210	191900	76753010	9730	9730	9730	9730	0
38	20241210	191800	76753010	9730	9730	9730	9730	0
39	20241210	191700	76753010	9730	9730	9730	9730	0
40	20241210	191600	76753010	9730	9730	9730	9730	0
41	20241210	191500	76753010	9730	9730	9730	9730	0
42	20241210	191400	76753010	9730	9730	9730	9730	0
43	20241210	191300	76753010	9730	9730	9730	9730	0
44	20241210	191200	76753010	9730	9730	9730	9730	0
45	20241210	191100	76753010	9730	9730	9730	9730	0
46	20241210	191000	76753010	9730	9730	9730	9730	0
47	20241210	190900	76753010	9730	9730	9730	9730	0
48	20241210	190800	76753010	9730	9730	9730	9730	0
49	20241210	190700	76753010	9730	9730	9730	9730	0
50	20241210	190600	76753010	9730	9730	9730	9730	0
51	20241210	190500	76753010	9730	9730	9730	9730	0
52	20241210	190400	76753010	9730	9730	9730	9730	0
53	20241210	190300	76753010	9730	9730	9730	9730	0
54	20241210	190200	76753010	9730	9730	9730	9730	0
55	20241210	190100	76753010	9730	9730	9730	9730	0
56	20241210	190000	76753010	9730	9730	9730	9730	0
57	20241210	185900	76753010	9730	9730	9730	9730	0
58	20241210	185800	76753010	9730	9730	9730	9730	0
59	20241210	185700	76753010	9730	9730	9730	9730	0
60	20241210	185600	76753010	9730	9730	9730	9730	0
61	20241210	185500	76753010	9730	9730	9730	9730	0
62	20241210	185400	76753010	9730	9730	9730	9730	197
63	20241210	185300	76753010	9730	9730	9730	9730	0
64	20241210	185200	76753010	9730	9730	9730	9730	0
65	20241210	185100	76753010	9730	9730	9730	9730	0
66	20241210	185000	76753010	9730	9730	9730	9730	0
67	20241210	184900	76753010	9730	9730	9730	9730	0
68	20241210	184800	76753010	9730	9730	9730	9730	0
69	20241210	184700	76753010	9730	9730	9730	9730	0
70	20241210	184600	76753010	9730	9730	9730	9730	0
71	20241210	184500	76753010	9730	9730	9730	9730	0
72	20241210	184400	76753010	9730	9730	9730	9730	0
73	20241210	184300	76753010	9730	9730	9730	9730	0
74	20241210	184200	76753010	9730	9730	9730	9730	0
75	20241210	184100	76753010	9730	9730	9730	9730	0
76	20241210	184000	76753010	9730	9730	9730	9730	0
77	20241210	183900	76753010	9730	9730	9730	9730	0
78	20241210	183800	76753010	9730	9730	9730	9730	0
79	20241210	183700	76753010	9730	9730	9730	9730	0
80	20241210	183600	76753010	9730	9730	9730	9730	0
81	20241210	183500	76753010	9730	9730	9730	9730	0
82	20241210	183400	76753010	9730	9730	9730	9730	0
83	20241210	183300	76753010	9730	9730	9730	9730	0
84	20241210	183200	76753010	9730	9730	9730	9730	0
85	20241210	183100	76753010	9730	9730	9730	9730	0
86	20241210	183000	76753010	9730	9730	9730	9730	0
87	20241210	182900	76753010	9730	9730	9730	9730	0
88	20241210	182800	76753010	9730	9730	9730	9730	0
89	20241210	182700	76753010	9730	9730	9730	9730	0
90	20241210	182600	76753010	9730	9730	9730	9730	0
91	20241210	182500	76753010	9730	9730	9730	9730	0
92	20241210	182400	76753010	9730	9730	9730	9730	197
93	20241210	182300	76753010	9730	9730	9730	9730	0
94	20241210	182200	76753010	9730	9730	9730	9730	0
95	20241210	182100	76753010	9730	9730	9730	9730	0
96	20241210	182000	76753010	9730	9730	9730	9730	0
97	20241210	181900	76753010	9730	9730	9730	9730	0
98	20241210	181800	76753010	9730	9730	9730	9730	0
99	20241210	181700	76753010	9730	9730	9730	9730	0
100	20241210	181600	76753010	9730	9730	9730	9730	0
101	20241210	181500	76753010	9730	9730	9730	9730	0
102	20241210	181400	76753010	9730	9730	9730	9730	0
103	20241210	181300	76753010	9730	9730	9730	9730	0
104	20241210	181200	76753010	9730	9730	9730	9730	0
105	20241210	181100	76753010	9730	9730	9730	9730	0
106	20241210	181000	76753010	9730	9730	9730	9730	0
107	20241210	180900	76753010	9730	9730	9730	9730	0
108	20241210	180800	76753010	9730	9730	9730	9730	0
109	20241210	180700	76753010	9730	9730	9730	9730	0
110	20241210	180600	76753010	9730	9730	9730	9730	0
111	20241210	180500	76753010	9730	9730	9730	9730	0
112	20241210	180400	76753010	9730	9730	9730	9730	0
113	20241210	180300	76753010	9730	9730	9730	9730	0
114	20241210	180200	76753010	9730	9730	9730	9730	0
115	20241210	180100	76753010	9730	9730	9730	9730	0
116	20241210	180000	76753010	9730	9730	9730	9730	0
117	20241210	175900	76753010	9730	9730	9730	9730	0
118	20241210	175800	76753010	9730	9730	9730	9730	0
119	20241210	175700	76753010	9730	9730	9730	9730	0
120	20241210	175600	76753010	9730	9730	9730	9730	0
121	20241210	175500	76753010	9730	9730	9730	9730	0
122	20241210	175400	76753010	9730	9730	9730	9730	197
123	20241210	175300	76753010	9730	9730	9730	9730	0
124	20241210	175200	76753010	9730	9730	9730	9730	0
125	20241210	175100	76753010	9730	9730	9730	9730	0
126	20241210	175000	76753010	9730	9730	9730	9730	0
127	20241210	174900	76753010	9730	9730	9730	9730	0
128	20241210	174800	76753010	9730	9730	9730	9730	0
129	20241210	174700	76753010	9730	9730	9730	9730	0
130	20241210	174600	76753010	9730	9730	9730	9730	0
131	20241210	174500	76753010	9730	9730	9730	9730	0
132	20241210	174400	76753010	9730	9730	9730	9730	0
133	20241210	174300	76753010	9730	9730	9730	9730	0
134	20241210	174200	76753010	9730	9730	9730	9730	0
135	20241210	174100	76753010	9730	9730	9730	9730	0
136	20241210	174000	76753010	9730	9730	9730	9730	0
137	20241210	173900	76753010	9730	9730	9730	9730	0
138	20241210	173800	76753010	9730	9730	9730	9730	0
139	20241210	173700	76753010	9730	9730	9730	9730	0
140	20241210	173600	76753010	9730	9730	9730	9730	0
141	20241210	173500	76753010	9730	9730	9730	9730	0
142	20241210	173400	76753010	9730	9730	9730	9730	0
143	20241210	173300	76753010	9730	9730	9730	9730	0
144	20241210	173200	76753010	9730	9730	9730	9730	0
145	20241210	173100	76753010	9730	9730	9730	9730	0
146	20241210	173000	76753010	9730	9730	9730	9730	0
147	20241210	172900	76753010	9730	9730	9730	9730	0
148	20241210	172800	76753010	9730	9730	9730	9730	0
149	20241210	172700	76753010	9730	9730	9730	9730	0
150	20241210	172600	76753010	9730	9730	9730	9730	0
151	20241210	172500	76753010	9730	9730	9730	9730	0
152	20241210	172400	76753010	9730	9730	9730	9730	197
153	20241210	172300	76753010	9730	9730	9730	9730	0
154	20241210	172200	76753010	9730	9730	9730	9730	0
155	20241210	172100	76753010	9730	9730	9730	9730	0
156	20241210	172000	76753010	9730	9730	9730	9730	0
157	20241210	171900	76753010	9730	9730	9730	9730	0
158	20241210	171800	76753010	9730	9730	9730	9730	0
159	20241210	171700	76753010	9730	9730	9730	9730	0
160	20241210	171600	76753010	9730	9730	9730	9730	0
161	20241210	171500	76753010	9730	9730	9730	9730	0
162	20241210	171400	76753010	9730	9730	9730	9730	0
163	20241210	171300	76753010	9730	9730	9730	9730	0
164	20241210	171200	76753010	9730	9730	9730	9730	0
165	20241210	171100	76753010	9730	9730	9730	9730	0
166	20241210	171000	76753010	9730	9730	9730	9730	0
167	20241210	170900	76753010	9730	9730	9730	9730	0
168	20241210	170800	76753010	9730	9730	9730	9730	0
169	20241210	170700	76753010	9730	9730	9730	9730	0
170	20241210	170600	76753010	9730	9730	9730	9730	0
171	20241210	170500	76753010	9730	9730	9730	9730	0
172	20241210	170400	76753010	9730	9730	9730	9730	0
173	20241210	170300	76753010	9730	9730	9730	9730	0
174	20241210	170200	76753010	9730	9730	9730	9730	0
175	20241210	170100	76753010	9730	9730	9730	9730	0
176	20241210	170000	76753010	9730	9730	9730	9730	0
177	20241210	165900	76753010	9730	9730	9730	9730	0
178	20241210	165800	76753010	9730	9730	9730	9730	0
179	20241210	165700	76753010	9730	9730	9730	9730	0
180	20241210	165600	76753010	9730	9730	9730	9730	0
181	20241210	165500	76753010	9730	9730	9730	9730	0
182	20241210	165400	76753010	9730	9730	9730	9730	197
183	20241210	165300	76753010	9730	9730	9730	9730	0
184	20241210	165200	76753010	9730	9730	9730	9730	0
185	20241210	165100	76753010	9730	9730	9730	9730	0
186	20241210	165000	76753010	9730	9730	9730	9730	0
187	20241210	164900	76753010	9730	9730	9730	9730	0
188	20241210	164800	76753010	9730	9730	9730	9730	0
189	20241210	164700	76753010	9730	9730	9730	9730	0
190	20241210	164600	76753010	9730	9730	9730	9730	0
191	20241210	164500	76753010	9730	9730	9730	9730	0
192	20241210	164400	76753010	9730	9730	9730	9730	0
193	20241210	164300	76753010	9730	9730	9730	9730	0
194	20241210	164200	76753010	9730	9730	9730	9730	0
195	20241210	164100	76753010	9730	9730	9730	9730	0
196	20241210	164000	76753010	9730	9730	9730	9730	0
197	20241210	163900	76753010	9730	9730	9730	9730	0
198	20241210	163800	76753010	9730	9730	9730	9730	0
199	20241210	163700	76753010	9730	9730	9730	9730	0
200	20241210	163600	76753010	9730	9730	9730	9730	0
201	20241210	163500	76753010	9730	9730	9730	9730	0
202	20241210	163400	76753010	9730	9730	9730	9730	0
203	20241210	163300	76753010	9730	9730	9730	9730	0
204	20241210	163200	76753010	9730	9730	9730	9730	0
205	20241210	163100	76753010	9730	9730	9730	9730	0
206	20241210	163000	76753010	9730	9730	9730	9730	0
207	20241210	162900	76753010	9730	9730	9730	9730	0
208	20241210	162800	76753010	9730	9730	9730	9730	0
209	20241210	162700	76753010	9730	9730	9730	9730	0
210	20241210	162600	76753010	9730	9730	9730	9730	0
211	20241210	162500	76753010	9730	9730	9730	9730	0
212	20241210	162400	76753010	9730	9730	9730	9730	197
213	20241210	162300	76753010	9730	9730	9730	9730	0
214	20241210	162200	76753010	9730	9730	9730	9730	0
215	20241210	162100	76753010	9730	9730	9730	9730	0
216	20241210	162000	76753010	9730	9730	9730	9730	0
217	20241210	161900	76753010	9730	9730	9730	9730	0
218	20241210	161800	76753010	9730	9730	9730	9730	0
219	20241210	161700	76753010	9730	9730	9730	9730	0
220	20241210	161600	76753010	9730	9730	9730	9730	0
221	20241210	161500	76753010	9730	9730	9730	9730	0
222	20241210	161400	76753010	9730	9730	9730	9730	0
223	20241210	161300	76753010	9730	9730	9730	9730	0
224	20241210	161200	76753010	9730	9730	9730	9730	0
225	20241210	161100	76753010	9730	9730	9730	9730	0
226	20241210	161000	76753010	9730	9730	9730	9730	0
227	20241210	160900	76753010	9730	9730	9730	9730	0
228	20241210	160800	76753010	9730	9730	9730	9730	0
229	20241210	160700	76753010	9730	9730	9730	9730	0
230	20241210	160600	76753010	9730	9730	9730	9730	0
231	20241210	160500	76753010	9730	9730	9730	9730	0
232	20241210	160400	76753010	9730	9730	9730	9730	0
233	20241210	160300	76753010	9730	9730	9730	9730	0
234	20241210	160200	76753010	9730	9730	9730	9730	0
235	20241210	160100	76753010	9730	9730	9730	9730	0
236	20241210	160000	76753010	9730	9730	9730	9730	0
237	20241210	155900	76753010	9730	9730	9730	9730	0
238	20241210	155800	76753010	9730	9730	9730	9730	0
239	20241210	155700	76753010	9730	9730	9730	9730	0
240	20241210	155600	76753010	9730	9730	9730	9730	0
241	20241210	155500	76753010	9730	9730	9730	9730	0
242	20241210	155400	76753010	9730	9730	9730	9730	197
243	20241210	155300	76753010	9730	9730	9730	9730	0
244	20241210	155200	76753010	9730	9730	9730	9730	0
245	20241210	155100	76753010	9730	9730	9730	9730	0
246	20241210	155000	76753010	9730	9730	9730	9730	0
247	20241210	154900	76753010	9730	9730	9730	9730	0
248	20241210	154800	76753010	9730	9730	9730	9730	0
249	20241210	154700	76753010	9730	9730	9730	9730	0
250	20241210	154600	76753010	9730	9730	9730	9730	0
251	20241210	154500	76753010	9730	9730	9730	9730	0
252	20241210	154400	76753010	9730	9730	9730	9730	0
253	20241210	154300	76753010	9730	9730	9730	9730	0
254	20241210	154200	76753010	9730	9730	9730	9730	0
255	20241210	154100	76753010	9730	9730	9730	9730	0
256	20241210	154000	76753010	9730	9730	9730	9730	0
257	20241210	153900	76753010	9730	9730	9730	9730	0
258	20241210	153800	76753010	9730	9730	9730	9730	0
259	20241210	153700	76753010	9730	9730	9730	9730	0
260	20241210	153600	76753010	9730	9730	9730	9730	0
261	20241210	153500	76753010	9730	9730	9730	9730	0
262	20241210	153400	76753010	9730	9730	9730	9730	0
263	20241210	153300	76753010	9730	9730	9730	9730	0
264	20241210	153200	76753010	9730	9730	9730	9730	0
265	20241210	153100	76753010	9730	9730	9730	9730	0
266	20241210	153000	76753010	9730	9730	9730	9730	197
267	20241210	152900	74836200	9730	9730	9730	9730	0
268	20241210	152800	74836200	9730	9730	9730	9730	0
269	20241210	152700	74836200	9730	9730	9730	9730	0
270	20241210	152600	74836200	9730	9730	9730	9730	0
271	20241210	152500	74836200	9730	9730	9730	9730	0
272	20241210	152400	74836200	9730	9730	9730	9730	0
273	20241210	152300	74836200	9730	9730	9730	9730	0
274	20241210	152200	74836200	9730	9730	9730	9730	0
275	20241210	152100	74836200	9730	9730	9730	9730	0
276	20241210	152000	74836200	9730	9730	9730	9730	0
277	20241210	151900	74836200	9730	9720	9730	9720	155
278	20241210	151800	73328450	9730	9720	9730	9720	155
279	20241210	151700	71820820	9710	9710	9710	9710	0
280	20241210	151600	71820820	9710	9710	9710	9710	0
281	20241210	151500	71820820	9710	9710	9710	9710	0
282	20241210	151400	71820820	9710	9710	9710	9710	0
283	20241210	151300	71820820	9710	9710	9710	9710	0
284	20241210	151200	71820820	9710	9710	9710	9710	0
285	20241210	151100	71820820	9710	9700	9710	9700	22
286	20241210	151000	71607370	9690	9720	9720	9690	145
287	20241210	150900	70199480	9720	9730	9730	9720	8
288	20241210	150800	70121660	9730	9730	9730	9730	44
289	20241210	150700	69693540	9740	9740	9740	9740	50
290	20241210	150600	69206540	9750	9740	9750	9740	61
291	20241210	150500	68612030	9740	9730	9740	9730	100
292	20241210	150400	67638470	9720	9720	9720	9720	0
293	20241210	150300	67638470	9720	9720	9720	9720	0
294	20241210	150200	67638470	9720	9720	9720	9720	0
295	20241210	150100	67638470	9720	9720	9720	9720	20
296	20241210	150000	67444070	9720	9720	9720	9720	1
297	20241210	145900	67434350	9740	9740	9740	9740	0
298	20241210	145800	67434350	9740	9670	9740	9670	181
299	20241210	145700	65683360	9670	9670	9670	9670	127
300	20241210	145600	64455270	9660	9660	9660	9660	0
301	20241210	145500	64455270	9660	9660	9660	9660	0
302	20241210	145400	64455270	9660	9660	9660	9660	0
303	20241210	145300	64455270	9660	9650	9660	9650	2
304	20241210	145200	64435960	9630	9670	9670	9630	126
305	20241210	145100	63217880	9670	9670	9670	9670	0
306	20241210	145000	63217880	9670	9670	9670	9670	0
307	20241210	144900	63217880	9670	9670	9670	9670	0
308	20241210	144800	63217880	9670	9670	9670	9670	0
309	20241210	144700	63217880	9670	9670	9670	9670	2
310	20241210	144600	63198540	9700	9700	9700	9700	0
311	20241210	144500	63198540	9700	9700	9700	9700	0
312	20241210	144400	63198540	9700	9700	9700	9700	21
313	20241210	144300	62994840	9630	9630	9630	9630	0
314	20241210	144200	62994840	9630	9630	9630	9630	20
315	20241210	144100	62802240	9700	9700	9700	9700	0
316	20241210	144000	62802240	9700	9700	9700	9700	0
317	20241210	143900	62802240	9700	9700	9700	9700	0
318	20241210	143800	62802240	9700	9700	9700	9700	0
319	20241210	143700	62802240	9700	9700	9700	9700	0
320	20241210	143600	62802240	9700	9630	9700	9630	6
321	20241210	143500	62744390	9630	9650	9650	9630	15
322	20241210	143400	62599770	9650	9650	9650	9650	0
323	20241210	143300	62599770	9650	9650	9650	9650	2
324	20241210	143200	62580470	9640	9640	9640	9640	0
325	20241210	143100	62580470	9640	9640	9640	9640	0
326	20241210	143000	62580470	9640	9650	9650	9640	43
327	20241210	142900	62165530	9670	9670	9670	9670	0
328	20241210	142800	62165530	9670	9670	9670	9670	0
329	20241210	142700	62165530	9670	9670	9670	9670	0
330	20241210	142600	62165530	9670	9670	9670	9670	0
331	20241210	142500	62165530	9670	9670	9670	9670	0
332	20241210	142400	62165530	9670	9670	9670	9670	1
333	20241210	142300	62155860	9670	9670	9670	9670	0
334	20241210	142200	62155860	9670	9670	9670	9670	0
335	20241210	142100	62155860	9670	9670	9670	9670	0
336	20241210	142000	62155860	9670	9670	9670	9670	0
337	20241210	141900	62155860	9670	9670	9670	9670	0
338	20241210	141800	62155860	9670	9670	9670	9670	0
339	20241210	141700	62155860	9670	9670	9670	9670	0
340	20241210	141600	62155860	9670	9670	9670	9670	1
341	20241210	141500	62146190	9670	9670	9670	9670	0
342	20241210	141400	62146190	9670	9670	9670	9670	0
343	20241210	141300	62146190	9670	9670	9670	9670	0
344	20241210	141200	62146190	9670	9670	9670	9670	0
345	20241210	141100	62146190	9670	9670	9670	9670	0
346	20241210	141000	62146190	9670	9670	9670	9670	0
347	20241210	140900	62146190	9670	9670	9670	9670	0
348	20241210	140800	62146190	9670	9670	9670	9670	0
349	20241210	140700	62146190	9670	9670	9670	9670	0
350	20241210	140600	62146190	9670	9670	9670	9670	8
351	20241210	140500	62068830	9670	9680	9680	9670	69
352	20241210	140400	61401500	9670	9670	9670	9670	0
353	20241210	140300	61401500	9670	9670	9670	9670	0
354	20241210	140200	61401500	9670	9670	9670	9670	0
355	20241210	140100	61401500	9670	9670	9670	9670	3
356	20241210	140000	61372490	9670	9670	9670	9670	10
357	20241210	135900	61275790	9730	9730	9730	9730	0
358	20241210	135800	61275790	9730	9730	9730	9730	0
359	20241210	135700	61275790	9730	9730	9730	9730	0
360	20241210	135600	61275790	9730	9730	9730	9730	0
361	20241210	135500	61275790	9730	9730	9730	9730	0
362	20241210	135400	61275790	9730	9730	9730	9730	0
363	20241210	135300	61275790	9730	9730	9730	9730	0
364	20241210	135200	61275790	9730	9730	9730	9730	0
365	20241210	135100	61275790	9730	9730	9730	9730	9
366	20241210	135000	61188220	9740	9740	9740	9740	0
367	20241210	134900	61188220	9740	9740	9740	9740	0
368	20241210	134800	61188220	9740	9740	9740	9740	0
369	20241210	134700	61188220	9740	9740	9740	9740	0
370	20241210	134600	61188220	9740	9740	9740	9740	0
371	20241210	134500	61188220	9740	9740	9740	9740	0
372	20241210	134400	61188220	9740	9740	9740	9740	0
373	20241210	134300	61188220	9740	9740	9740	9740	0
374	20241210	134200	61188220	9740	9740	9740	9740	0
375	20241210	134100	61188220	9740	9740	9740	9740	0
376	20241210	134000	61188220	9740	9740	9740	9740	0
377	20241210	133900	61188220	9740	9730	9740	9730	20
378	20241210	133800	60993520	9730	9730	9730	9730	0
379	20241210	133700	60993520	9730	9730	9730	9730	0
380	20241210	133600	60993520	9730	9730	9730	9730	0
381	20241210	133500	60993520	9730	9730	9730	9730	0
382	20241210	133400	60993520	9730	9730	9730	9730	0
383	20241210	133300	60993520	9730	9730	9730	9730	0
384	20241210	133200	60993520	9730	9730	9730	9730	9
385	20241210	133100	60905950	9730	9730	9730	9730	34
386	20241210	133000	60575130	9800	9800	9800	9800	0
387	20241210	132900	60575130	9800	9800	9800	9800	25
388	20241210	132800	60330130	9800	9800	9800	9800	0
389	20241210	132700	60330130	9800	9800	9800	9800	25
390	20241210	132600	60085130	9800	9800	9800	9800	0
391	20241210	132500	60085130	9800	9770	9800	9770	6
392	20241210	132400	60026420	9680	9680	9680	9680	0
393	20241210	132300	60026420	9680	9680	9680	9680	0
394	20241210	132200	60026420	9680	9680	9680	9680	0
395	20241210	132100	60026420	9680	9680	9680	9680	0
396	20241210	132000	60026420	9680	9680	9680	9680	0
397	20241210	131900	60026420	9680	9680	9680	9680	0
398	20241210	131800	60026420	9680	9680	9680	9680	0
399	20241210	131700	60026420	9680	9680	9680	9680	0
400	20241210	131600	60026420	9680	9680	9680	9680	0
401	20241210	131500	60026420	9680	9680	9680	9680	0
402	20241210	131400	60026420	9680	9680	9680	9680	1
403	20241210	131300	60016740	9740	9740	9740	9740	1
404	20241210	131200	60007000	9770	9760	9770	9760	56
405	20241210	131100	59459890	9770	9770	9770	9770	0
406	20241210	131000	59459890	9770	9770	9770	9770	0
407	20241210	130900	59459890	9770	9730	9770	9730	30
408	20241210	130800	59166890	9720	9720	9720	9720	20
409	20241210	130700	58972490	9800	9750	9800	9750	348
410	20241210	130600	55575100	9760	9680	9760	9680	236
411	20241210	130500	53284070	9700	9700	9700	9700	0
412	20241210	130400	53284070	9700	9690	9700	9690	973
413	20241210	130300	43846740	9700	9700	9700	9700	0
414	20241210	130200	43846740	9700	9700	9700	9700	2
415	20241210	130100	43827340	9700	9680	9700	9680	60
416	20241210	130000	43246370	9680	9670	9680	9670	22
417	20241210	125900	43033420	9670	9630	9670	9630	31
418	20241210	125800	42734850	9700	9690	9700	9680	149
419	20241210	125700	41289600	9700	9680	9700	9680	603
420	20241210	125600	35446250	9690	9690	9690	9690	0
421	20241210	125500	35446250	9690	9690	9690	9690	0
422	20241210	125400	35446250	9690	9690	9690	9690	0
423	20241210	125300	35446250	9690	9690	9690	9690	0
424	20241210	125200	35446250	9690	9690	9690	9690	0
425	20241210	125100	35446250	9690	9690	9690	9690	144
426	20241210	125000	34050890	9690	9690	9690	9690	59
427	20241210	124900	33479180	9690	9660	9690	9660	255
428	20241210	124800	31010890	9680	9680	9680	9680	0
429	20241210	124700	31010890	9680	9680	9680	9680	0
430	20241210	124600	31010890	9680	9680	9680	9680	0
431	20241210	124500	31010890	9680	9680	9680	9680	0
432	20241210	124400	31010890	9680	9680	9680	9680	0
433	20241210	124300	31010890	9680	9680	9680	9680	0
434	20241210	124200	31010890	9680	9680	9680	9680	0
435	20241210	124100	31010890	9680	9680	9680	9680	0
436	20241210	124000	31010890	9680	9680	9680	9680	0
437	20241210	123900	31010890	9680	9680	9680	9680	0
438	20241210	123800	31010890	9680	9680	9680	9680	0
439	20241210	123700	31010890	9680	9650	9680	9650	455
440	20241210	123600	26614960	9650	9640	9650	9640	300
441	20241210	123500	23722180	9640	9640	9640	9640	0
442	20241210	123400	23722180	9640	9630	9640	9630	100
443	20241210	123300	22759070	9630	9630	9630	9630	1
444	20241210	123200	22749440	9600	9600	9600	9600	0
445	20241210	123100	22749440	9600	9600	9600	9600	522
446	20241210	123000	17738240	9600	9600	9600	9600	1
447	20241210	122900	17728640	9520	9520	9520	9520	0
448	20241210	122800	17728640	9520	9590	9590	9520	200
449	20241210	122700	15818280	9600	9600	9600	9600	0
450	20241210	122600	15818280	9600	9600	9600	9600	9
451	20241210	122500	15731880	9600	9600	9600	9600	22
452	20241210	122400	15520680	9580	9590	9590	9580	22
453	20241210	122300	15309850	9600	9620	9620	9600	12
454	20241210	122200	15194600	9630	9630	9630	9630	1
455	20241210	122100	15184970	9640	9640	9640	9640	0
456	20241210	122000	15184970	9640	9630	9640	9630	155
457	20241210	121900	13691710	9600	9600	9600	9600	0
458	20241210	121800	13691710	9600	9600	9600	9600	0
459	20241210	121700	13691710	9600	9600	9600	9600	0
460	20241210	121600	13691710	9600	9600	9600	9600	0
461	20241210	121500	13691710	9600	9600	9600	9600	0
462	20241210	121400	13691710	9600	9610	9610	9600	8
463	20241210	121300	13614890	9620	9620	9620	9620	0
464	20241210	121200	13614890	9620	9620	9620	9620	0
465	20241210	121100	13614890	9620	9620	9620	9620	0
466	20241210	121000	13614890	9620	9620	9620	9620	0
467	20241210	120900	13614890	9620	9620	9620	9620	0
468	20241210	120800	13614890	9620	9620	9620	9620	2
469	20241210	120700	13595650	9630	9630	9630	9630	0
470	20241210	120600	13595650	9630	9630	9630	9630	2
471	20241210	120500	13576390	9630	9630	9630	9630	17
472	20241210	120400	13412680	9630	9630	9630	9630	42
473	20241210	120300	13008220	9630	9630	9630	9630	4
474	20241210	120200	12969700	9630	9630	9630	9630	1
475	20241210	120100	12960070	9630	9630	9630	9630	1
476	20241210	120000	12950440	9650	9650	9650	9650	0
477	20241210	115900	12950440	9650	9650	9650	9650	0
478	20241210	115800	12950440	9650	9650	9650	9650	0
479	20241210	115700	12950440	9650	9650	9650	9650	0
480	20241210	115600	12950440	9650	9650	9650	9650	0
481	20241210	115500	12950440	9650	9650	9650	9650	0
482	20241210	115400	12950440	9650	9650	9650	9650	0
483	20241210	115300	12950440	9650	9650	9650	9650	0
484	20241210	115200	12950440	9650	9650	9650	9650	0
485	20241210	115100	12950440	9650	9650	9650	9650	0
486	20241210	115000	12950440	9650	9650	9650	9650	0
487	20241210	114900	12950440	9650	9650	9650	9650	0
488	20241210	114800	12950440	9650	9650	9650	9650	0
489	20241210	114700	12950440	9650	9650	9650	9650	0
490	20241210	114600	12950440	9650	9650	9650	9650	0
491	20241210	114500	12950440	9650	9650	9650	9650	0
492	20241210	114400	12950440	9650	9650	9650	9650	0
493	20241210	114300	12950440	9650	9650	9650	9650	0
494	20241210	114200	12950440	9650	9650	9650	9650	0
495	20241210	114100	12950440	9650	9650	9650	9650	0
496	20241210	114000	12950440	9650	9650	9650	9650	0
497	20241210	113900	12950440	9650	9650	9650	9650	0
498	20241210	113800	12950440	9650	9650	9650	9650	0
499	20241210	113700	12950440	9650	9650	9650	9650	0
500	20241210	113600	12950440	9650	9650	9650	9650	0
501	20241210	113500	12950440	9650	9650	9650	9650	0
502	20241210	113400	12950440	9650	9650	9650	9650	0
503	20241210	113300	12950440	9650	9650	9650	9650	0
504	20241210	113200	12950440	9650	9650	9650	9650	0
505	20241210	113100	12950440	9650	9650	9650	9650	0
506	20241210	113000	12950440	9650	9650	9650	9650	0
507	20241210	112900	12950440	9650	9650	9650	9650	0
508	20241210	112800	12950440	9650	9650	9650	9650	0
509	20241210	112700	12950440	9650	9650	9650	9650	0
510	20241210	112600	12950440	9650	9650	9650	9650	0
511	20241210	112500	12950440	9650	9650	9650	9650	0
512	20241210	112400	12950440	9650	9650	9650	9650	0
513	20241210	112300	12950440	9650	9650	9650	9650	3
514	20241210	112200	12921490	9650	9650	9650	9650	0
515	20241210	112100	12921490	9650	9650	9650	9650	0
516	20241210	112000	12921490	9650	9650	9650	9650	0
517	20241210	111900	12921490	9650	9650	9650	9650	0
518	20241210	111800	12921490	9650	9650	9650	9650	0
519	20241210	111700	12921490	9650	9650	9650	9650	0
520	20241210	111600	12921490	9650	9650	9650	9650	0
521	20241210	111500	12921490	9650	9650	9650	9650	0
522	20241210	111400	12921490	9650	9650	9650	9650	0
523	20241210	111300	12921490	9650	9650	9650	9650	0
524	20241210	111200	12921490	9650	9650	9650	9650	0
525	20241210	111100	12921490	9650	9650	9650	9650	3
526	20241210	111000	12892540	9650	9650	9650	9650	54
527	20241210	110900	12371440	9600	9640	9650	9600	110
528	20241210	110800	11311190	9650	9650	9650	9650	0
529	20241210	110700	11311190	9650	9650	9650	9650	0
530	20241210	110600	11311190	9650	9650	9650	9650	0
531	20241210	110500	11311190	9650	9650	9650	9650	0
532	20241210	110400	11311190	9650	9650	9650	9650	0
533	20241210	110300	11311190	9650	9650	9650	9650	0
534	20241210	110200	11311190	9650	9650	9650	9650	0
535	20241210	110100	11311190	9650	9650	9650	9650	0
536	20241210	110000	11311190	9650	9650	9650	9650	0
537	20241210	105900	11311190	9650	9650	9650	9650	0
538	20241210	105800	11311190	9650	9650	9650	9650	0
539	20241210	105700	11311190	9650	9650	9650	9650	0
540	20241210	105600	11311190	9650	9650	9650	9650	0
541	20241210	105500	11311190	9650	9650	9650	9650	0
542	20241210	105400	11311190	9650	9650	9650	9650	0
543	20241210	105300	11311190	9650	9650	9650	9650	0
544	20241210	105200	11311190	9650	9650	9650	9650	0
545	20241210	105100	11311190	9650	9650	9650	9650	0
546	20241210	105000	11311190	9650	9650	9650	9650	0
547	20241210	104900	11311190	9650	9650	9650	9650	0
548	20241210	104800	11311190	9650	9650	9650	9650	0
549	20241210	104700	11311190	9650	9650	9650	9650	0
550	20241210	104600	11311190	9650	9650	9650	9650	0
551	20241210	104500	11311190	9650	9650	9650	9650	0
552	20241210	104400	11311190	9650	9650	9650	9650	0
553	20241210	104300	11311190	9650	9650	9650	9650	0
554	20241210	104200	11311190	9650	9650	9650	9650	0
555	20241210	104100	11311190	9650	9650	9650	9650	0
556	20241210	104000	11311190	9650	9650	9650	9650	0
557	20241210	103900	11311190	9650	9650	9650	9650	0
558	20241210	103800	11311190	9650	9650	9650	9650	9
559	20241210	103700	11224340	9600	9610	9610	9600	9
560	20241210	103600	11137860	9650	9650	9650	9650	0
561	20241210	103500	11137860	9650	9650	9650	9650	0
562	20241210	103400	11137860	9650	9650	9650	9650	0
563	20241210	103300	11137860	9650	9650	9650	9650	0
564	20241210	103200	11137860	9650	9650	9650	9650	1
565	20241210	103100	11128210	9610	9610	9610	9610	0
566	20241210	103000	11128210	9610	9610	9610	9610	0
567	20241210	102900	11128210	9610	9610	9610	9610	1
568	20241210	102800	11118600	9650	9650	9650	9650	0
569	20241210	102700	11118600	9650	9650	9650	9650	0
570	20241210	102600	11118600	9650	9650	9650	9650	21
571	20241210	102500	10915950	9650	9650	9650	9650	9
572	20241210	102400	10829100	9650	9650	9650	9650	0
573	20241210	102300	10829100	9650	9650	9650	9650	0
574	20241210	102200	10829100	9650	9650	9650	9650	0
575	20241210	102100	10829100	9650	9650	9650	9650	1
576	20241210	102000	10819450	9650	9650	9650	9650	0
577	20241210	101900	10819450	9650	9650	9650	9650	0
578	20241210	101800	10819450	9650	9650	9650	9650	0
579	20241210	101700	10819450	9650	9650	9650	9650	0
580	20241210	101600	10819450	9650	9650	9650	9650	0
581	20241210	101500	10819450	9650	9650	9650	9650	0
582	20241210	101400	10819450	9650	9650	9650	9650	0
583	20241210	101300	10819450	9650	9650	9650	9650	0
584	20241210	101200	10819450	9650	9650	9650	9650	0
585	20241210	101100	10819450	9650	9650	9650	9650	0
586	20241210	101000	10819450	9650	9650	9650	9650	0
587	20241210	100900	10819450	9650	9650	9650	9650	0
588	20241210	100800	10819450	9650	9650	9650	9650	0
589	20241210	100700	10819450	9650	9650	9650	9650	0
590	20241210	100600	10819450	9650	9650	9650	9650	0
591	20241210	100500	10819450	9650	9650	9650	9650	0
592	20241210	100400	10819450	9650	9650	9650	9650	0
593	20241210	100300	10819450	9650	9650	9650	9650	0
594	20241210	100200	10819450	9650	9650	9650	9650	0
595	20241210	100100	10819450	9650	9650	9650	9650	0
596	20241210	100000	10819450	9650	9650	9650	9650	0
597	20241210	095900	10819450	9650	9650	9650	9650	0
598	20241210	095800	10819450	9650	9650	9650	9650	0
599	20241210	095700	10819450	9650	9650	9650	9650	0
600	20241210	095600	10819450	9650	9650	9650	9650	0
601	20241210	095500	10819450	9650	9650	9650	9650	0
602	20241210	095400	10819450	9650	9650	9650	9650	0
603	20241210	095300	10819450	9650	9650	9650	9650	0
604	20241210	095200	10819450	9650	9650	9650	9650	0
605	20241210	095100	10819450	9650	9650	9650	9650	0
606	20241210	095000	10819450	9650	9650	9650	9650	0
607	20241210	094900	10819450	9650	9650	9650	9650	1
608	20241210	094800	10809800	9580	9580	9580	9580	0
609	20241210	094700	10809800	9580	9580	9580	9580	0
610	20241210	094600	10809800	9580	9640	9640	9580	200
611	20241210	094500	8891140	9650	9650	9650	9650	1
612	20241210	094400	8881490	9640	9640	9640	9640	29
613	20241210	094300	8601930	9640	9640	9640	9640	0
614	20241210	094200	8601930	9640	9640	9640	9640	1
615	20241210	094100	8592290	9640	9640	9640	9640	62
616	20241210	094000	7994610	9640	9640	9640	9640	1
617	20241210	093900	7984970	9650	9650	9650	9650	0
618	20241210	093800	7984970	9650	9650	9650	9650	0
619	20241210	093700	7984970	9650	9650	9650	9650	0
620	20241210	093600	7984970	9650	9650	9650	9650	0
621	20241210	093500	7984970	9650	9650	9650	9650	0
622	20241210	093400	7984970	9650	9650	9650	9650	0
623	20241210	093300	7984970	9650	9650	9650	9650	0
624	20241210	093200	7984970	9650	9650	9650	9650	0
625	20241210	093100	7984970	9650	9650	9650	9650	0
626	20241210	093000	7984970	9650	9650	9650	9650	0
627	20241210	092900	7984970	9650	9650	9650	9650	4
628	20241210	092800	7946370	9640	9640	9640	9640	37
629	20241210	092700	7589690	9640	9640	9640	9640	0
630	20241210	092600	7589690	9640	9640	9640	9640	0
631	20241210	092500	7589690	9640	9640	9640	9640	0
632	20241210	092400	7589690	9640	9640	9640	9640	0
633	20241210	092300	7589690	9640	9640	9640	9640	0
634	20241210	092200	7589690	9640	9640	9640	9640	0
635	20241210	092100	7589690	9640	9640	9640	9640	1
636	20241210	092000	7580050	9670	9670	9670	9670	0
637	20241210	091900	7580050	9670	9670	9670	9670	0
638	20241210	091800	7580050	9670	9670	9670	9670	0
639	20241210	091700	7580050	9670	9670	9670	9670	0
640	20241210	091600	7580050	9670	9670	9670	9670	0
641	20241210	091500	7580050	9670	9670	9670	9670	0
642	20241210	091400	7580050	9670	9670	9670	9670	0
643	20241210	091300	7580050	9670	9670	9670	9670	6
644	20241210	091200	7522030	9610	9620	9620	9610	50
645	20241210	091100	7041330	9610	9610	9610	9610	10
646	20241210	091000	6945230	9690	9680	9690	9680	151
647	20241210	090900	5483240	9680	9680	9680	9680	0
648	20241210	090800	5483240	9680	9680	9680	9680	1
649	20241210	090700	5473560	9590	9600	9600	9590	3
650	20241210	090600	5444780	9610	9610	9610	9610	8
651	20241210	090500	5367900	9700	9700	9700	9700	0
652	20241210	090400	5367900	9700	9680	9700	9680	100
653	20241210	090300	4399200	9680	9700	9700	9600	303
654	20241210	090200	1482210	9610	9670	9700	9610	21
655	20241210	090100	1279500	9600	9600	9600	9600	0
656	20241210	090000	1279500	9600	9650	9650	9600	133