KissMeData/078070/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195300	29004800	9650	9650	9650	9650	146
3	20241216	195200	29004800	9650	9650	9650	9650	0
4	20241216	195100	29004800	9650	9650	9650	9650	0
5	20241216	195000	29004800	9650	9650	9650	9650	0
6	20241216	194900	29004800	9650	9650	9650	9650	0
7	20241216	194800	29004800	9650	9650	9650	9650	0
8	20241216	194700	29004800	9650	9650	9650	9650	0
9	20241216	194600	29004800	9650	9650	9650	9650	0
10	20241216	194500	29004800	9650	9650	9650	9650	0
11	20241216	194400	29004800	9650	9650	9650	9650	0
12	20241216	194300	29004800	9650	9650	9650	9650	0
13	20241216	194200	29004800	9650	9650	9650	9650	0
14	20241216	194100	29004800	9650	9650	9650	9650	0
15	20241216	194000	29004800	9650	9650	9650	9650	0
16	20241216	193900	29004800	9650	9650	9650	9650	0
17	20241216	193800	29004800	9650	9650	9650	9650	0
18	20241216	193700	29004800	9650	9650	9650	9650	0
19	20241216	193600	29004800	9650	9650	9650	9650	0
20	20241216	193500	29004800	9650	9650	9650	9650	0
21	20241216	193400	29004800	9650	9650	9650	9650	0
22	20241216	193300	29004800	9650	9650	9650	9650	0
23	20241216	193200	29004800	9650	9650	9650	9650	0
24	20241216	193100	29004800	9650	9650	9650	9650	0
25	20241216	193000	29004800	9650	9650	9650	9650	0
26	20241216	192900	29004800	9650	9650	9650	9650	0
27	20241216	192800	29004800	9650	9650	9650	9650	0
28	20241216	192700	29004800	9650	9650	9650	9650	0
29	20241216	192600	29004800	9650	9650	9650	9650	0
30	20241216	192500	29004800	9650	9650	9650	9650	0
31	20241216	192400	29004800	9650	9650	9650	9650	0
32	20241216	192300	29004800	9650	9650	9650	9650	146
33	20241216	192200	29004800	9650	9650	9650	9650	0
34	20241216	192100	29004800	9650	9650	9650	9650	0
35	20241216	192000	29004800	9650	9650	9650	9650	0
36	20241216	191900	29004800	9650	9650	9650	9650	0
37	20241216	191800	29004800	9650	9650	9650	9650	0
38	20241216	191700	29004800	9650	9650	9650	9650	0
39	20241216	191600	29004800	9650	9650	9650	9650	0
40	20241216	191500	29004800	9650	9650	9650	9650	0
41	20241216	191400	29004800	9650	9650	9650	9650	0
42	20241216	191300	29004800	9650	9650	9650	9650	0
43	20241216	191200	29004800	9650	9650	9650	9650	0
44	20241216	191100	29004800	9650	9650	9650	9650	0
45	20241216	191000	29004800	9650	9650	9650	9650	0
46	20241216	190900	29004800	9650	9650	9650	9650	0
47	20241216	190800	29004800	9650	9650	9650	9650	0
48	20241216	190700	29004800	9650	9650	9650	9650	0
49	20241216	190600	29004800	9650	9650	9650	9650	0
50	20241216	190500	29004800	9650	9650	9650	9650	0
51	20241216	190400	29004800	9650	9650	9650	9650	0
52	20241216	190300	29004800	9650	9650	9650	9650	0
53	20241216	190200	29004800	9650	9650	9650	9650	0
54	20241216	190100	29004800	9650	9650	9650	9650	0
55	20241216	190000	29004800	9650	9650	9650	9650	0
56	20241216	185900	29004800	9650	9650	9650	9650	0
57	20241216	185800	29004800	9650	9650	9650	9650	0
58	20241216	185700	29004800	9650	9650	9650	9650	0
59	20241216	185600	29004800	9650	9650	9650	9650	0
60	20241216	185500	29004800	9650	9650	9650	9650	0
61	20241216	185400	29004800	9650	9650	9650	9650	0
62	20241216	185300	29004800	9650	9650	9650	9650	146
63	20241216	185200	29004800	9650	9650	9650	9650	0
64	20241216	185100	29004800	9650	9650	9650	9650	0
65	20241216	185000	29004800	9650	9650	9650	9650	0
66	20241216	184900	29004800	9650	9650	9650	9650	0
67	20241216	184800	29004800	9650	9650	9650	9650	0
68	20241216	184700	29004800	9650	9650	9650	9650	0
69	20241216	184600	29004800	9650	9650	9650	9650	0
70	20241216	184500	29004800	9650	9650	9650	9650	0
71	20241216	184400	29004800	9650	9650	9650	9650	0
72	20241216	184300	29004800	9650	9650	9650	9650	0
73	20241216	184200	29004800	9650	9650	9650	9650	0
74	20241216	184100	29004800	9650	9650	9650	9650	0
75	20241216	184000	29004800	9650	9650	9650	9650	0
76	20241216	183900	29004800	9650	9650	9650	9650	0
77	20241216	183800	29004800	9650	9650	9650	9650	0
78	20241216	183700	29004800	9650	9650	9650	9650	0
79	20241216	183600	29004800	9650	9650	9650	9650	0
80	20241216	183500	29004800	9650	9650	9650	9650	0
81	20241216	183400	29004800	9650	9650	9650	9650	0
82	20241216	183300	29004800	9650	9650	9650	9650	0
83	20241216	183200	29004800	9650	9650	9650	9650	0
84	20241216	183100	29004800	9650	9650	9650	9650	0
85	20241216	183000	29004800	9650	9650	9650	9650	0
86	20241216	182900	29004800	9650	9650	9650	9650	0
87	20241216	182800	29004800	9650	9650	9650	9650	0
88	20241216	182700	29004800	9650	9650	9650	9650	0
89	20241216	182600	29004800	9650	9650	9650	9650	0
90	20241216	182500	29004800	9650	9650	9650	9650	0
91	20241216	182400	29004800	9650	9650	9650	9650	0
92	20241216	182300	29004800	9650	9650	9650	9650	146
93	20241216	182200	29004800	9650	9650	9650	9650	0
94	20241216	182100	29004800	9650	9650	9650	9650	0
95	20241216	182000	29004800	9650	9650	9650	9650	0
96	20241216	181900	29004800	9650	9650	9650	9650	0
97	20241216	181800	29004800	9650	9650	9650	9650	0
98	20241216	181700	29004800	9650	9650	9650	9650	0
99	20241216	181600	29004800	9650	9650	9650	9650	0
100	20241216	181500	29004800	9650	9650	9650	9650	0
101	20241216	181400	29004800	9650	9650	9650	9650	0
102	20241216	181300	29004800	9650	9650	9650	9650	0
103	20241216	181200	29004800	9650	9650	9650	9650	0
104	20241216	181100	29004800	9650	9650	9650	9650	0
105	20241216	181000	29004800	9650	9650	9650	9650	0
106	20241216	180900	29004800	9650	9650	9650	9650	0
107	20241216	180800	29004800	9650	9650	9650	9650	0
108	20241216	180700	29004800	9650	9650	9650	9650	0
109	20241216	180600	29004800	9650	9650	9650	9650	0
110	20241216	180500	29004800	9650	9650	9650	9650	0
111	20241216	180400	29004800	9650	9650	9650	9650	0
112	20241216	180300	29004800	9650	9650	9650	9650	0
113	20241216	180200	29004800	9650	9650	9650	9650	0
114	20241216	180100	29004800	9650	9650	9650	9650	0
115	20241216	180000	29004800	9650	9650	9650	9650	0
116	20241216	175900	29004800	9650	9650	9650	9650	0
117	20241216	175800	29004800	9650	9650	9650	9650	0
118	20241216	175700	29004800	9650	9650	9650	9650	0
119	20241216	175600	29004800	9650	9650	9650	9650	0
120	20241216	175500	29004800	9650	9650	9650	9650	0
121	20241216	175400	29004800	9650	9650	9650	9650	0
122	20241216	175300	29004800	9650	9650	9650	9650	146
123	20241216	175200	29004800	9650	9650	9650	9650	0
124	20241216	175100	29004800	9650	9650	9650	9650	0
125	20241216	175000	29004800	9650	9650	9650	9650	0
126	20241216	174900	29004800	9650	9650	9650	9650	0
127	20241216	174800	29004800	9650	9650	9650	9650	0
128	20241216	174700	29004800	9650	9650	9650	9650	0
129	20241216	174600	29004800	9650	9650	9650	9650	0
130	20241216	174500	29004800	9650	9650	9650	9650	0
131	20241216	174400	29004800	9650	9650	9650	9650	0
132	20241216	174300	29004800	9650	9650	9650	9650	0
133	20241216	174200	29004800	9650	9650	9650	9650	0
134	20241216	174100	29004800	9650	9650	9650	9650	0
135	20241216	174000	29004800	9650	9650	9650	9650	0
136	20241216	173900	29004800	9650	9650	9650	9650	0
137	20241216	173800	29004800	9650	9650	9650	9650	0
138	20241216	173700	29004800	9650	9650	9650	9650	0
139	20241216	173600	29004800	9650	9650	9650	9650	0
140	20241216	173500	29004800	9650	9650	9650	9650	0
141	20241216	173400	29004800	9650	9650	9650	9650	0
142	20241216	173300	29004800	9650	9650	9650	9650	0
143	20241216	173200	29004800	9650	9650	9650	9650	0
144	20241216	173100	29004800	9650	9650	9650	9650	0
145	20241216	173000	29004800	9650	9650	9650	9650	0
146	20241216	172900	29004800	9650	9650	9650	9650	0
147	20241216	172800	29004800	9650	9650	9650	9650	0
148	20241216	172700	29004800	9650	9650	9650	9650	0
149	20241216	172600	29004800	9650	9650	9650	9650	0
150	20241216	172500	29004800	9650	9650	9650	9650	0
151	20241216	172400	29004800	9650	9650	9650	9650	0
152	20241216	172300	29004800	9650	9650	9650	9650	146
153	20241216	172200	29004800	9650	9650	9650	9650	0
154	20241216	172100	29004800	9650	9650	9650	9650	0
155	20241216	172000	29004800	9650	9650	9650	9650	0
156	20241216	171900	29004800	9650	9650	9650	9650	0
157	20241216	171800	29004800	9650	9650	9650	9650	0
158	20241216	171700	29004800	9650	9650	9650	9650	0
159	20241216	171600	29004800	9650	9650	9650	9650	0
160	20241216	171500	29004800	9650	9650	9650	9650	0
161	20241216	171400	29004800	9650	9650	9650	9650	0
162	20241216	171300	29004800	9650	9650	9650	9650	0
163	20241216	171200	29004800	9650	9650	9650	9650	0
164	20241216	171100	29004800	9650	9650	9650	9650	0
165	20241216	171000	29004800	9650	9650	9650	9650	0
166	20241216	170900	29004800	9650	9650	9650	9650	0
167	20241216	170800	29004800	9650	9650	9650	9650	0
168	20241216	170700	29004800	9650	9650	9650	9650	0
169	20241216	170600	29004800	9650	9650	9650	9650	0
170	20241216	170500	29004800	9650	9650	9650	9650	0
171	20241216	170400	29004800	9650	9650	9650	9650	0
172	20241216	170300	29004800	9650	9650	9650	9650	0
173	20241216	170200	29004800	9650	9650	9650	9650	0
174	20241216	170100	29004800	9650	9650	9650	9650	0
175	20241216	170000	29004800	9650	9650	9650	9650	0
176	20241216	165900	29004800	9650	9650	9650	9650	0
177	20241216	165800	29004800	9650	9650	9650	9650	0
178	20241216	165700	29004800	9650	9650	9650	9650	0
179	20241216	165600	29004800	9650	9650	9650	9650	0
180	20241216	165500	29004800	9650	9650	9650	9650	0
181	20241216	165400	29004800	9650	9650	9650	9650	0
182	20241216	165300	29004800	9650	9650	9650	9650	146
183	20241216	165200	29004800	9650	9650	9650	9650	0
184	20241216	165100	29004800	9650	9650	9650	9650	0
185	20241216	165000	29004800	9650	9650	9650	9650	0
186	20241216	164900	29004800	9650	9650	9650	9650	0
187	20241216	164800	29004800	9650	9650	9650	9650	0
188	20241216	164700	29004800	9650	9650	9650	9650	0
189	20241216	164600	29004800	9650	9650	9650	9650	0
190	20241216	164500	29004800	9650	9650	9650	9650	0
191	20241216	164400	29004800	9650	9650	9650	9650	0
192	20241216	164300	29004800	9650	9650	9650	9650	0
193	20241216	164200	29004800	9650	9650	9650	9650	0
194	20241216	164100	29004800	9650	9650	9650	9650	0
195	20241216	164000	29004800	9650	9650	9650	9650	0
196	20241216	163900	29004800	9650	9650	9650	9650	0
197	20241216	163800	29004800	9650	9650	9650	9650	0
198	20241216	163700	29004800	9650	9650	9650	9650	0
199	20241216	163600	29004800	9650	9650	9650	9650	0
200	20241216	163500	29004800	9650	9650	9650	9650	0
201	20241216	163400	29004800	9650	9650	9650	9650	0
202	20241216	163300	29004800	9650	9650	9650	9650	0
203	20241216	163200	29004800	9650	9650	9650	9650	0
204	20241216	163100	29004800	9650	9650	9650	9650	0
205	20241216	163000	29004800	9650	9650	9650	9650	0
206	20241216	162900	29004800	9650	9650	9650	9650	0
207	20241216	162800	29004800	9650	9650	9650	9650	0
208	20241216	162700	29004800	9650	9650	9650	9650	0
209	20241216	162600	29004800	9650	9650	9650	9650	0
210	20241216	162500	29004800	9650	9650	9650	9650	0
211	20241216	162400	29004800	9650	9650	9650	9650	0
212	20241216	162300	29004800	9650	9650	9650	9650	146
213	20241216	162200	29004800	9650	9650	9650	9650	0
214	20241216	162100	29004800	9650	9650	9650	9650	0
215	20241216	162000	29004800	9650	9650	9650	9650	0
216	20241216	161900	29004800	9650	9650	9650	9650	0
217	20241216	161800	29004800	9650	9650	9650	9650	0
218	20241216	161700	29004800	9650	9650	9650	9650	0
219	20241216	161600	29004800	9650	9650	9650	9650	0
220	20241216	161500	29004800	9650	9650	9650	9650	0
221	20241216	161400	29004800	9650	9650	9650	9650	0
222	20241216	161300	29004800	9650	9650	9650	9650	0
223	20241216	161200	29004800	9650	9650	9650	9650	0
224	20241216	161100	29004800	9650	9650	9650	9650	0
225	20241216	161000	29004800	9650	9650	9650	9650	0
226	20241216	160900	29004800	9650	9650	9650	9650	0
227	20241216	160800	29004800	9650	9650	9650	9650	0
228	20241216	160700	29004800	9650	9650	9650	9650	0
229	20241216	160600	29004800	9650	9650	9650	9650	0
230	20241216	160500	29004800	9650	9650	9650	9650	0
231	20241216	160400	29004800	9650	9650	9650	9650	0
232	20241216	160300	29004800	9650	9650	9650	9650	0
233	20241216	160200	29004800	9650	9650	9650	9650	0
234	20241216	160100	29004800	9650	9650	9650	9650	0
235	20241216	160000	29004800	9650	9650	9650	9650	0
236	20241216	155900	29004800	9650	9650	9650	9650	0
237	20241216	155800	29004800	9650	9650	9650	9650	0
238	20241216	155700	29004800	9650	9650	9650	9650	0
239	20241216	155600	29004800	9650	9650	9650	9650	0
240	20241216	155500	29004800	9650	9650	9650	9650	0
241	20241216	155400	29004800	9650	9650	9650	9650	0
242	20241216	155300	29004800	9650	9650	9650	9650	146
243	20241216	155200	29004800	9650	9650	9650	9650	0
244	20241216	155100	29004800	9650	9650	9650	9650	0
245	20241216	155000	29004800	9650	9650	9650	9650	0
246	20241216	154900	29004800	9650	9650	9650	9650	0
247	20241216	154800	29004800	9650	9650	9650	9650	0
248	20241216	154700	29004800	9650	9650	9650	9650	0
249	20241216	154600	29004800	9650	9650	9650	9650	0
250	20241216	154500	29004800	9650	9650	9650	9650	0
251	20241216	154400	29004800	9650	9650	9650	9650	0
252	20241216	154300	29004800	9650	9650	9650	9650	0
253	20241216	154200	29004800	9650	9650	9650	9650	0
254	20241216	154100	29004800	9650	9650	9650	9650	0
255	20241216	154000	29004800	9650	9650	9650	9650	0
256	20241216	153900	29004800	9650	9650	9650	9650	0
257	20241216	153800	29004800	9650	9650	9650	9650	0
258	20241216	153700	29004800	9650	9650	9650	9650	0
259	20241216	153600	29004800	9650	9650	9650	9650	0
260	20241216	153500	29004800	9650	9650	9650	9650	0
261	20241216	153400	29004800	9650	9650	9650	9650	0
262	20241216	153300	29004800	9650	9650	9650	9650	0
263	20241216	153200	29004800	9650	9650	9650	9650	0
264	20241216	153100	29004800	9650	9650	9650	9650	0
265	20241216	153000	29004800	9650	9650	9650	9650	146
266	20241216	152900	27595900	9650	9650	9650	9650	0
267	20241216	152800	27595900	9650	9650	9650	9650	0
268	20241216	152700	27595900	9650	9650	9650	9650	0
269	20241216	152600	27595900	9650	9650	9650	9650	0
270	20241216	152500	27595900	9650	9650	9650	9650	0
271	20241216	152400	27595900	9650	9650	9650	9650	0
272	20241216	152300	27595900	9650	9650	9650	9650	0
273	20241216	152200	27595900	9650	9650	9650	9650	0
274	20241216	152100	27595900	9650	9650	9650	9650	0
275	20241216	152000	27595900	9650	9650	9650	9650	0
276	20241216	151900	27595900	9650	9650	9650	9650	50
277	20241216	151800	27113400	9650	9640	9650	9640	50
278	20241216	151700	26631080	9650	9650	9650	9650	0
279	20241216	151600	26631080	9650	9650	9650	9650	0
280	20241216	151500	26631080	9650	9650	9650	9650	0
281	20241216	151400	26631080	9650	9650	9650	9650	0
282	20241216	151300	26631080	9650	9650	9650	9650	0
283	20241216	151200	26631080	9650	9650	9650	9650	0
284	20241216	151100	26631080	9650	9650	9650	9650	0
285	20241216	151000	26631080	9650	9650	9650	9650	0
286	20241216	150900	26631080	9650	9650	9650	9650	0
287	20241216	150800	26631080	9650	9650	9650	9650	0
288	20241216	150700	26631080	9650	9650	9650	9650	0
289	20241216	150600	26631080	9650	9650	9650	9650	0
290	20241216	150500	26631080	9650	9630	9650	9630	266
291	20241216	150400	24067860	9580	9580	9580	9580	0
292	20241216	150300	24067860	9580	9580	9580	9580	1
293	20241216	150200	24058280	9630	9630	9630	9630	0
294	20241216	150100	24058280	9630	9630	9630	9630	0
295	20241216	150000	24058280	9630	9580	9630	9580	2
296	20241216	145900	24039070	9630	9630	9630	9630	0
297	20241216	145800	24039070	9630	9630	9630	9630	0
298	20241216	145700	24039070	9630	9630	9630	9630	0
299	20241216	145600	24039070	9630	9630	9630	9630	0
300	20241216	145500	24039070	9630	9630	9630	9630	0
301	20241216	145400	24039070	9630	9630	9630	9630	0
302	20241216	145300	24039070	9630	9630	9630	9630	0
303	20241216	145200	24039070	9630	9630	9630	9630	0
304	20241216	145100	24039070	9630	9630	9630	9630	0
305	20241216	145000	24039070	9630	9630	9630	9630	0
306	20241216	144900	24039070	9630	9630	9630	9630	0
307	20241216	144800	24039070	9630	9630	9630	9630	0
308	20241216	144700	24039070	9630	9630	9630	9630	0
309	20241216	144600	24039070	9630	9630	9630	9630	0
310	20241216	144500	24039070	9630	9630	9630	9630	0
311	20241216	144400	24039070	9630	9630	9630	9630	0
312	20241216	144300	24039070	9630	9610	9630	9610	10
313	20241216	144200	23942920	9610	9610	9610	9610	0
314	20241216	144100	23942920	9610	9610	9610	9610	0
315	20241216	144000	23942920	9610	9590	9610	9590	4
316	20241216	143900	23904520	9570	9570	9570	9570	10
317	20241216	143800	23808820	9570	9570	9570	9560	72
318	20241216	143700	23120430	9570	9580	9580	9570	76
319	20241216	143600	22392550	9590	9600	9600	9590	87
320	20241216	143500	21557600	9630	9630	9630	9630	48
321	20241216	143400	21095360	9630	9630	9630	9630	10
322	20241216	143300	20999060	9640	9640	9640	9640	0
323	20241216	143200	20999060	9640	9640	9640	9640	0
324	20241216	143100	20999060	9640	9640	9640	9640	0
325	20241216	143000	20999060	9640	9640	9640	9640	0
326	20241216	142900	20999060	9640	9640	9640	9640	0
327	20241216	142800	20999060	9640	9640	9640	9640	0
328	20241216	142700	20999060	9640	9640	9640	9640	0
329	20241216	142600	20999060	9640	9640	9640	9640	0
330	20241216	142500	20999060	9640	9640	9640	9640	1
331	20241216	142400	20989420	9600	9600	9600	9600	0
332	20241216	142300	20989420	9600	9600	9600	9600	0
333	20241216	142200	20989420	9600	9600	9600	9600	0
334	20241216	142100	20989420	9600	9600	9600	9600	0
335	20241216	142000	20989420	9600	9600	9600	9600	0
336	20241216	141900	20989420	9600	9600	9600	9600	0
337	20241216	141800	20989420	9600	9600	9600	9600	0
338	20241216	141700	20989420	9600	9600	9600	9600	60
339	20241216	141600	20413420	9610	9610	9610	9610	105
340	20241216	141500	19404370	9640	9640	9640	9640	0
341	20241216	141400	19404370	9640	9640	9640	9640	0
342	20241216	141300	19404370	9640	9640	9640	9640	0
343	20241216	141200	19404370	9640	9640	9640	9640	0
344	20241216	141100	19404370	9640	9640	9640	9640	0
345	20241216	141000	19404370	9640	9640	9640	9640	0
346	20241216	140900	19404370	9640	9640	9640	9640	0
347	20241216	140800	19404370	9640	9640	9640	9640	0
348	20241216	140700	19404370	9640	9640	9640	9640	1
349	20241216	140600	19394730	9640	9640	9640	9640	1
350	20241216	140500	19385090	9650	9650	9650	9650	0
351	20241216	140400	19385090	9650	9650	9650	9650	1
352	20241216	140300	19375440	9650	9650	9650	9650	0
353	20241216	140200	19375440	9650	9650	9650	9650	1
354	20241216	140100	19365790	9650	9650	9650	9650	0
355	20241216	140000	19365790	9650	9650	9650	9650	0
356	20241216	135900	19365790	9650	9650	9650	9650	18
357	20241216	135800	19192090	9650	9650	9650	9650	0
358	20241216	135700	19192090	9650	9650	9650	9650	0
359	20241216	135600	19192090	9650	9650	9650	9650	51
360	20241216	135500	18699940	9650	9650	9650	9650	0
361	20241216	135400	18699940	9650	9650	9650	9650	0
362	20241216	135300	18699940	9650	9650	9650	9650	0
363	20241216	135200	18699940	9650	9650	9650	9650	0
364	20241216	135100	18699940	9650	9650	9650	9650	0
365	20241216	135000	18699940	9650	9650	9650	9650	0
366	20241216	134900	18699940	9650	9650	9650	9650	0
367	20241216	134800	18699940	9650	9650	9650	9650	0
368	20241216	134700	18699940	9650	9650	9650	9650	0
369	20241216	134600	18699940	9650	9650	9650	9650	0
370	20241216	134500	18699940	9650	9650	9650	9650	0
371	20241216	134400	18699940	9650	9650	9650	9650	0
372	20241216	134300	18699940	9650	9650	9650	9650	0
373	20241216	134200	18699940	9650	9650	9650	9650	0
374	20241216	134100	18699940	9650	9650	9650	9650	0
375	20241216	134000	18699940	9650	9650	9650	9650	0
376	20241216	133900	18699940	9650	9650	9650	9650	0
377	20241216	133800	18699940	9650	9650	9650	9650	0
378	20241216	133700	18699940	9650	9650	9650	9650	0
379	20241216	133600	18699940	9650	9650	9650	9650	0
380	20241216	133500	18699940	9650	9650	9650	9650	0
381	20241216	133400	18699940	9650	9650	9650	9650	0
382	20241216	133300	18699940	9650	9650	9650	9650	0
383	20241216	133200	18699940	9650	9650	9650	9650	0
384	20241216	133100	18699940	9650	9650	9650	9650	1
385	20241216	133000	18690290	9650	9650	9650	9650	0
386	20241216	132900	18690290	9650	9650	9650	9650	0
387	20241216	132800	18690290	9650	9650	9650	9650	0
388	20241216	132700	18690290	9650	9650	9650	9650	0
389	20241216	132600	18690290	9650	9650	9650	9650	0
390	20241216	132500	18690290	9650	9650	9650	9650	0
391	20241216	132400	18690290	9650	9650	9650	9650	0
392	20241216	132300	18690290	9650	9650	9650	9650	0
393	20241216	132200	18690290	9650	9650	9650	9650	0
394	20241216	132100	18690290	9650	9650	9650	9650	0
395	20241216	132000	18690290	9650	9650	9650	9650	0
396	20241216	131900	18690290	9650	9650	9650	9650	0
397	20241216	131800	18690290	9650	9650	9650	9650	0
398	20241216	131700	18690290	9650	9650	9650	9650	0
399	20241216	131600	18690290	9650	9650	9650	9650	0
400	20241216	131500	18690290	9650	9650	9650	9650	1
401	20241216	131400	18680640	9650	9650	9650	9650	0
402	20241216	131300	18680640	9650	9650	9650	9650	0
403	20241216	131200	18680640	9650	9650	9650	9650	0
404	20241216	131100	18680640	9650	9650	9650	9650	0
405	20241216	131000	18680640	9650	9650	9650	9650	0
406	20241216	130900	18680640	9650	9650	9650	9650	0
407	20241216	130800	18680640	9650	9650	9650	9650	0
408	20241216	130700	18680640	9650	9650	9650	9650	0
409	20241216	130600	18680640	9650	9650	9650	9650	0
410	20241216	130500	18680640	9650	9650	9650	9650	0
411	20241216	130400	18680640	9650	9650	9650	9650	0
412	20241216	130300	18680640	9650	9650	9650	9650	0
413	20241216	130200	18680640	9650	9650	9650	9650	0
414	20241216	130100	18680640	9650	9650	9650	9650	0
415	20241216	130000	18680640	9650	9650	9650	9650	0
416	20241216	125900	18680640	9650	9650	9650	9650	3
417	20241216	125800	18651690	9650	9650	9650	9650	0
418	20241216	125700	18651690	9650	9650	9650	9650	0
419	20241216	125600	18651690	9650	9650	9650	9650	0
420	20241216	125500	18651690	9650	9650	9650	9650	0
421	20241216	125400	18651690	9650	9650	9650	9650	0
422	20241216	125300	18651690	9650	9650	9650	9650	0
423	20241216	125200	18651690	9650	9650	9650	9650	0
424	20241216	125100	18651690	9650	9650	9650	9650	0
425	20241216	125000	18651690	9650	9650	9650	9650	0
426	20241216	124900	18651690	9650	9650	9650	9650	0
427	20241216	124800	18651690	9650	9650	9650	9650	1
428	20241216	124700	18642040	9650	9650	9650	9650	0
429	20241216	124600	18642040	9650	9640	9650	9640	2
430	20241216	124500	18622750	9610	9610	9610	9610	0
431	20241216	124400	18622750	9610	9610	9610	9610	0
432	20241216	124300	18622750	9610	9610	9610	9610	0
433	20241216	124200	18622750	9610	9610	9610	9610	0
434	20241216	124100	18622750	9610	9610	9610	9610	0
435	20241216	124000	18622750	9610	9610	9610	9610	0
436	20241216	123900	18622750	9610	9610	9610	9610	0
437	20241216	123800	18622750	9610	9610	9610	9610	0
438	20241216	123700	18622750	9610	9610	9610	9610	0
439	20241216	123600	18622750	9610	9610	9610	9610	0
440	20241216	123500	18622750	9610	9610	9610	9610	0
441	20241216	123400	18622750	9610	9610	9610	9610	0
442	20241216	123300	18622750	9610	9610	9610	9610	0
443	20241216	123200	18622750	9610	9610	9610	9610	0
444	20241216	123100	18622750	9610	9610	9610	9610	0
445	20241216	123000	18622750	9610	9610	9610	9610	0
446	20241216	122900	18622750	9610	9610	9610	9610	5
447	20241216	122800	18574700	9650	9650	9650	9650	0
448	20241216	122700	18574700	9650	9650	9650	9650	1
449	20241216	122600	18565050	9650	9650	9650	9650	0
450	20241216	122500	18565050	9650	9650	9650	9650	0
451	20241216	122400	18565050	9650	9650	9650	9650	0
452	20241216	122300	18565050	9650	9650	9650	9650	0
453	20241216	122200	18565050	9650	9650	9650	9650	0
454	20241216	122100	18565050	9650	9650	9650	9650	0
455	20241216	122000	18565050	9650	9650	9650	9650	0
456	20241216	121900	18565050	9650	9650	9650	9650	0
457	20241216	121800	18565050	9650	9650	9650	9650	0
458	20241216	121700	18565050	9650	9650	9650	9650	0
459	20241216	121600	18565050	9650	9650	9650	9650	0
460	20241216	121500	18565050	9650	9650	9650	9650	0
461	20241216	121400	18565050	9650	9650	9650	9650	0
462	20241216	121300	18565050	9650	9650	9650	9650	55
463	20241216	121200	18034300	9630	9630	9630	9630	0
464	20241216	121100	18034300	9630	9630	9630	9630	0
465	20241216	121000	18034300	9630	9630	9630	9630	0
466	20241216	120900	18034300	9630	9630	9630	9630	0
467	20241216	120800	18034300	9630	9630	9630	9630	0
468	20241216	120700	18034300	9630	9630	9630	9630	0
469	20241216	120600	18034300	9630	9630	9630	9630	0
470	20241216	120500	18034300	9630	9630	9630	9630	0
471	20241216	120400	18034300	9630	9630	9630	9630	0
472	20241216	120300	18034300	9630	9630	9630	9630	0
473	20241216	120200	18034300	9630	9630	9630	9630	0
474	20241216	120100	18034300	9630	9630	9630	9630	0
475	20241216	120000	18034300	9630	9650	9650	9630	33
476	20241216	115900	17716410	9650	9650	9650	9650	0
477	20241216	115800	17716410	9650	9650	9650	9650	0
478	20241216	115700	17716410	9650	9650	9650	9650	0
479	20241216	115600	17716410	9650	9650	9650	9650	0
480	20241216	115500	17716410	9650	9650	9650	9650	0
481	20241216	115400	17716410	9650	9640	9650	9640	100
482	20241216	115300	16752050	9640	9640	9640	9640	36
483	20241216	115200	16405010	9630	9630	9630	9630	0
484	20241216	115100	16405010	9630	9630	9630	9630	0
485	20241216	115000	16405010	9630	9630	9630	9630	15
486	20241216	114900	16260560	9640	9650	9650	9640	60
487	20241216	114800	15681650	9640	9640	9640	9640	0
488	20241216	114700	15681650	9640	9640	9640	9640	0
489	20241216	114600	15681650	9640	9640	9640	9640	0
490	20241216	114500	15681650	9640	9650	9650	9640	101
491	20241216	114400	14707500	9640	9640	9640	9640	10
492	20241216	114300	14611100	9640	9640	9640	9640	0
493	20241216	114200	14611100	9640	9640	9640	9640	0
494	20241216	114100	14611100	9640	9640	9640	9640	0
495	20241216	114000	14611100	9640	9640	9640	9640	0
496	20241216	113900	14611100	9640	9640	9640	9640	90
497	20241216	113800	13743500	9640	9640	9640	9640	0
498	20241216	113700	13743500	9640	9640	9640	9640	0
499	20241216	113600	13743500	9640	9640	9640	9640	0
500	20241216	113500	13743500	9640	9640	9640	9640	0
501	20241216	113400	13743500	9640	9640	9640	9640	10
502	20241216	113300	13647100	9610	9610	9610	9610	0
503	20241216	113200	13647100	9610	9610	9610	9610	0
504	20241216	113100	13647100	9610	9610	9610	9610	0
505	20241216	113000	13647100	9610	9610	9610	9610	0
506	20241216	112900	13647100	9610	9610	9610	9610	0
507	20241216	112800	13647100	9610	9610	9610	9610	0
508	20241216	112700	13647100	9610	9610	9610	9610	0
509	20241216	112600	13647100	9610	9610	9610	9610	0
510	20241216	112500	13647100	9610	9610	9610	9610	0
511	20241216	112400	13647100	9610	9610	9610	9610	0
512	20241216	112300	13647100	9610	9610	9610	9610	0
513	20241216	112200	13647100	9610	9610	9610	9610	0
514	20241216	112100	13647100	9610	9610	9610	9610	0
515	20241216	112000	13647100	9610	9610	9610	9610	0
516	20241216	111900	13647100	9610	9610	9610	9610	0
517	20241216	111800	13647100	9610	9610	9610	9610	0
518	20241216	111700	13647100	9610	9610	9610	9610	0
519	20241216	111600	13647100	9610	9610	9610	9610	0
520	20241216	111500	13647100	9610	9610	9610	9610	0
521	20241216	111400	13647100	9610	9610	9610	9610	0
522	20241216	111300	13647100	9610	9610	9610	9610	0
523	20241216	111200	13647100	9610	9610	9610	9610	0
524	20241216	111100	13647100	9610	9610	9610	9610	0
525	20241216	111000	13647100	9610	9610	9610	9610	0
526	20241216	110900	13647100	9610	9610	9610	9610	0
527	20241216	110800	13647100	9610	9610	9610	9610	6
528	20241216	110700	13589440	9630	9630	9630	9630	0
529	20241216	110600	13589440	9630	9630	9630	9630	24
530	20241216	110500	13358320	9630	9630	9630	9630	0
531	20241216	110400	13358320	9630	9630	9630	9630	0
532	20241216	110300	13358320	9630	9630	9630	9630	0
533	20241216	110200	13358320	9630	9630	9630	9630	0
534	20241216	110100	13358320	9630	9630	9630	9630	0
535	20241216	110000	13358320	9630	9630	9630	9630	0
536	20241216	105900	13358320	9630	9630	9630	9630	0
537	20241216	105800	13358320	9630	9630	9630	9630	0
538	20241216	105700	13358320	9630	9630	9630	9630	144
539	20241216	105600	11971600	9640	9640	9640	9640	60
540	20241216	105500	11393200	9650	9650	9650	9650	1
541	20241216	105400	11383550	9640	9640	9640	9640	0
542	20241216	105300	11383550	9640	9640	9640	9640	0
543	20241216	105200	11383550	9640	9640	9640	9640	0
544	20241216	105100	11383550	9640	9640	9640	9640	5
545	20241216	105000	11335350	9640	9640	9640	9640	0
546	20241216	104900	11335350	9640	9640	9640	9640	0
547	20241216	104800	11335350	9640	9640	9640	9640	0
548	20241216	104700	11335350	9640	9640	9640	9640	0
549	20241216	104600	11335350	9640	9640	9640	9640	0
550	20241216	104500	11335350	9640	9640	9640	9640	0
551	20241216	104400	11335350	9640	9640	9640	9640	0
552	20241216	104300	11335350	9640	9640	9640	9640	0
553	20241216	104200	11335350	9640	9640	9640	9640	0
554	20241216	104100	11335350	9640	9640	9640	9640	0
555	20241216	104000	11335350	9640	9640	9640	9640	0
556	20241216	103900	11335350	9640	9640	9640	9640	0
557	20241216	103800	11335350	9640	9640	9640	9640	0
558	20241216	103700	11335350	9640	9640	9640	9640	0
559	20241216	103600	11335350	9640	9640	9640	9640	1
560	20241216	103500	11325710	9650	9650	9650	9650	0
561	20241216	103400	11325710	9650	9650	9650	9650	0
562	20241216	103300	11325710	9650	9650	9650	9650	0
563	20241216	103200	11325710	9650	9650	9650	9650	34
564	20241216	103100	10997610	9630	9630	9630	9630	0
565	20241216	103000	10997610	9630	9630	9630	9630	0
566	20241216	102900	10997610	9630	9630	9630	9630	0
567	20241216	102800	10997610	9630	9630	9630	9630	0
568	20241216	102700	10997610	9630	9630	9630	9630	0
569	20241216	102600	10997610	9630	9630	9630	9630	0
570	20241216	102500	10997610	9630	9630	9630	9630	0
571	20241216	102400	10997610	9630	9630	9630	9630	0
572	20241216	102300	10997610	9630	9630	9630	9630	0
573	20241216	102200	10997610	9630	9630	9630	9630	0
574	20241216	102100	10997610	9630	9630	9630	9630	0
575	20241216	102000	10997610	9630	9630	9630	9630	0
576	20241216	101900	10997610	9630	9630	9630	9630	0
577	20241216	101800	10997610	9630	9630	9630	9630	0
578	20241216	101700	10997610	9630	9630	9630	9630	0
579	20241216	101600	10997610	9630	9630	9630	9630	0
580	20241216	101500	10997610	9630	9630	9630	9630	0
581	20241216	101400	10997610	9630	9650	9650	9630	13
582	20241216	101300	10872400	9650	9650	9650	9650	0
583	20241216	101200	10872400	9650	9650	9650	9650	0
584	20241216	101100	10872400	9650	9650	9650	9650	1
585	20241216	101000	10862750	9650	9650	9650	9650	0
586	20241216	100900	10862750	9650	9650	9650	9650	1
587	20241216	100800	10853100	9650	9650	9650	9650	0
588	20241216	100700	10853100	9650	9650	9650	9650	0
589	20241216	100600	10853100	9650	9650	9650	9650	0
590	20241216	100500	10853100	9650	9650	9650	9650	0
591	20241216	100400	10853100	9650	9650	9650	9650	0
592	20241216	100300	10853100	9650	9650	9650	9650	0
593	20241216	100200	10853100	9650	9650	9650	9650	0
594	20241216	100100	10853100	9650	9650	9650	9650	5
595	20241216	100000	10804850	9660	9660	9660	9660	4
596	20241216	095900	10766210	9660	9660	9660	9660	0
597	20241216	095800	10766210	9660	9660	9660	9660	0
598	20241216	095700	10766210	9660	9660	9660	9660	3
599	20241216	095600	10737230	9660	9660	9660	9660	0
600	20241216	095500	10737230	9660	9660	9660	9660	0
601	20241216	095400	10737230	9660	9660	9660	9660	34
602	20241216	095300	10408790	9660	9660	9660	9660	0
603	20241216	095200	10408790	9660	9660	9660	9660	0
604	20241216	095100	10408790	9660	9660	9660	9660	0
605	20241216	095000	10408790	9660	9660	9660	9660	0
606	20241216	094900	10408790	9660	9660	9660	9660	103
607	20241216	094800	9413810	9660	9660	9660	9660	0
608	20241216	094700	9413810	9660	9660	9660	9660	2
609	20241216	094600	9394490	9660	9660	9660	9660	0
610	20241216	094500	9394490	9660	9660	9660	9660	0
611	20241216	094400	9394490	9660	9660	9660	9660	0
612	20241216	094300	9394490	9660	9660	9660	9660	0
613	20241216	094200	9394490	9660	9660	9660	9660	0
614	20241216	094100	9394490	9660	9660	9660	9660	0
615	20241216	094000	9394490	9660	9660	9660	9660	0
616	20241216	093900	9394490	9660	9660	9660	9660	1
617	20241216	093800	9384830	9670	9670	9670	9670	0
618	20241216	093700	9384830	9670	9670	9670	9670	0
619	20241216	093600	9384830	9670	9670	9670	9670	0
620	20241216	093500	9384830	9670	9670	9670	9670	1
621	20241216	093400	9375160	9670	9670	9670	9670	2
622	20241216	093300	9355820	9680	9680	9680	9680	0
623	20241216	093200	9355820	9680	9680	9680	9680	0
624	20241216	093100	9355820	9680	9680	9680	9680	0
625	20241216	093000	9355820	9680	9680	9680	9680	0
626	20241216	092900	9355820	9680	9680	9680	9680	0
627	20241216	092800	9355820	9680	9680	9680	9680	0
628	20241216	092700	9355820	9680	9680	9680	9680	0
629	20241216	092600	9355820	9680	9680	9680	9680	0
630	20241216	092500	9355820	9680	9670	9680	9670	10
631	20241216	092400	9259080	9660	9670	9670	9660	7
632	20241216	092300	9191420	9550	9550	9550	9550	0
633	20241216	092200	9191420	9550	9650	9650	9550	456
634	20241216	092100	4805820	9640	9640	9640	9640	0
635	20241216	092000	4805820	9640	9640	9640	9640	0
636	20241216	091900	4805820	9640	9640	9660	9640	249
637	20241216	091800	2400700	9660	9660	9660	9660	0
638	20241216	091700	2400700	9660	9660	9660	9660	0
639	20241216	091600	2400700	9660	9660	9660	9660	0
640	20241216	091500	2400700	9660	9660	9660	9660	0
641	20241216	091400	2400700	9660	9660	9660	9660	0
642	20241216	091300	2400700	9660	9660	9660	9660	0
643	20241216	091200	2400700	9660	9660	9660	9660	0
644	20241216	091100	2400700	9660	9660	9660	9660	0
645	20241216	091000	2400700	9660	9660	9660	9660	1
646	20241216	090900	2391040	9660	9660	9660	9660	10
647	20241216	090800	2294440	9660	9660	9660	9660	0
648	20241216	090700	2294440	9660	9660	9660	9660	6
649	20241216	090600	2236480	9640	9640	9640	9640	0
650	20241216	090500	2236480	9640	9640	9640	9640	0
651	20241216	090400	2236480	9640	9640	9640	9640	0
652	20241216	090300	2236480	9640	9640	9640	9640	0
653	20241216	090200	2236480	9640	9640	9640	9640	0
654	20241216	090100	2236480	9640	9640	9640	9640	0
655	20241216	090000	2236480	9640	9640	9640	9640	232