KissMeData/004970/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	184400	100804950	9690	9690	9690	9690	165
3	20241213	184300	100804950	9690	9690	9690	9690	0
4	20241213	184200	100804950	9690	9690	9690	9690	0
5	20241213	184100	100804950	9690	9690	9690	9690	0
6	20241213	184000	100804950	9690	9690	9690	9690	0
7	20241213	183900	100804950	9690	9690	9690	9690	0
8	20241213	183800	100804950	9690	9690	9690	9690	0
9	20241213	183700	100804950	9690	9690	9690	9690	0
10	20241213	183600	100804950	9690	9690	9690	9690	0
11	20241213	183500	100804950	9690	9690	9690	9690	0
12	20241213	183400	100804950	9690	9690	9690	9690	0
13	20241213	183300	100804950	9690	9690	9690	9690	0
14	20241213	183200	100804950	9690	9690	9690	9690	0
15	20241213	183100	100804950	9690	9690	9690	9690	0
16	20241213	183000	100804950	9690	9690	9690	9690	0
17	20241213	182900	100804950	9690	9690	9690	9690	0
18	20241213	182800	100804950	9690	9690	9690	9690	0
19	20241213	182700	100804950	9690	9690	9690	9690	0
20	20241213	182600	100804950	9690	9690	9690	9690	0
21	20241213	182500	100804950	9690	9690	9690	9690	0
22	20241213	182400	100804950	9690	9690	9690	9690	0
23	20241213	182300	100804950	9690	9690	9690	9690	0
24	20241213	182200	100804950	9690	9690	9690	9690	0
25	20241213	182100	100804950	9690	9690	9690	9690	0
26	20241213	182000	100804950	9690	9690	9690	9690	0
27	20241213	181900	100804950	9690	9690	9690	9690	0
28	20241213	181800	100804950	9690	9690	9690	9690	0
29	20241213	181700	100804950	9690	9690	9690	9690	0
30	20241213	181600	100804950	9690	9690	9690	9690	0
31	20241213	181500	100804950	9690	9690	9690	9690	0
32	20241213	181400	100804950	9690	9690	9690	9690	165
33	20241213	181300	100804950	9690	9690	9690	9690	0
34	20241213	181200	100804950	9690	9690	9690	9690	0
35	20241213	181100	100804950	9690	9690	9690	9690	0
36	20241213	181000	100804950	9690	9690	9690	9690	0
37	20241213	180900	100804950	9690	9690	9690	9690	0
38	20241213	180800	100804950	9690	9690	9690	9690	0
39	20241213	180700	100804950	9690	9690	9690	9690	0
40	20241213	180600	100804950	9690	9690	9690	9690	0
41	20241213	180500	100804950	9690	9690	9690	9690	0
42	20241213	180400	100804950	9690	9690	9690	9690	0
43	20241213	180300	100804950	9690	9690	9690	9690	0
44	20241213	180200	100804950	9690	9690	9690	9690	0
45	20241213	180100	100804950	9690	9690	9690	9690	0
46	20241213	180000	100804950	9690	9690	9690	9690	0
47	20241213	175900	100804950	9690	9690	9690	9690	0
48	20241213	175800	100804950	9690	9690	9690	9690	0
49	20241213	175700	100804950	9690	9690	9690	9690	0
50	20241213	175600	100804950	9690	9690	9690	9690	0
51	20241213	175500	100804950	9690	9690	9690	9690	0
52	20241213	175400	100804950	9690	9690	9690	9690	0
53	20241213	175300	100804950	9690	9690	9690	9690	0
54	20241213	175200	100804950	9690	9690	9690	9690	0
55	20241213	175100	100804950	9690	9690	9690	9690	0
56	20241213	175000	100804950	9690	9690	9690	9690	0
57	20241213	174900	100804950	9690	9690	9690	9690	0
58	20241213	174800	100804950	9690	9690	9690	9690	0
59	20241213	174700	100804950	9690	9690	9690	9690	0
60	20241213	174600	100804950	9690	9690	9690	9690	0
61	20241213	174500	100804950	9690	9690	9690	9690	0
62	20241213	174400	100804950	9690	9690	9690	9690	165
63	20241213	174300	100804950	9690	9690	9690	9690	0
64	20241213	174200	100804950	9690	9690	9690	9690	0
65	20241213	174100	100804950	9690	9690	9690	9690	0
66	20241213	174000	100804950	9690	9690	9690	9690	0
67	20241213	173900	100804950	9690	9690	9690	9690	0
68	20241213	173800	100804950	9690	9690	9690	9690	0
69	20241213	173700	100804950	9690	9690	9690	9690	0
70	20241213	173600	100804950	9690	9690	9690	9690	0
71	20241213	173500	100804950	9690	9690	9690	9690	0
72	20241213	173400	100804950	9690	9690	9690	9690	0
73	20241213	173300	100804950	9690	9690	9690	9690	0
74	20241213	173200	100804950	9690	9690	9690	9690	0
75	20241213	173100	100804950	9690	9690	9690	9690	0
76	20241213	173000	100804950	9690	9690	9690	9690	0
77	20241213	172900	100804950	9690	9690	9690	9690	0
78	20241213	172800	100804950	9690	9690	9690	9690	0
79	20241213	172700	100804950	9690	9690	9690	9690	0
80	20241213	172600	100804950	9690	9690	9690	9690	0
81	20241213	172500	100804950	9690	9690	9690	9690	0
82	20241213	172400	100804950	9690	9690	9690	9690	0
83	20241213	172300	100804950	9690	9690	9690	9690	0
84	20241213	172200	100804950	9690	9690	9690	9690	0
85	20241213	172100	100804950	9690	9690	9690	9690	0
86	20241213	172000	100804950	9690	9690	9690	9690	0
87	20241213	171900	100804950	9690	9690	9690	9690	0
88	20241213	171800	100804950	9690	9690	9690	9690	0
89	20241213	171700	100804950	9690	9690	9690	9690	0
90	20241213	171600	100804950	9690	9690	9690	9690	0
91	20241213	171500	100804950	9690	9690	9690	9690	0
92	20241213	171400	100804950	9690	9690	9690	9690	165
93	20241213	171300	100804950	9690	9690	9690	9690	0
94	20241213	171200	100804950	9690	9690	9690	9690	0
95	20241213	171100	100804950	9690	9690	9690	9690	0
96	20241213	171000	100804950	9690	9690	9690	9690	0
97	20241213	170900	100804950	9690	9690	9690	9690	0
98	20241213	170800	100804950	9690	9690	9690	9690	0
99	20241213	170700	100804950	9690	9690	9690	9690	0
100	20241213	170600	100804950	9690	9690	9690	9690	0
101	20241213	170500	100804950	9690	9690	9690	9690	0
102	20241213	170400	100804950	9690	9690	9690	9690	0
103	20241213	170300	100804950	9690	9690	9690	9690	0
104	20241213	170200	100804950	9690	9690	9690	9690	0
105	20241213	170100	100804950	9690	9690	9690	9690	0
106	20241213	170000	100804950	9690	9690	9690	9690	0
107	20241213	165900	100804950	9690	9690	9690	9690	0
108	20241213	165800	100804950	9690	9690	9690	9690	0
109	20241213	165700	100804950	9690	9690	9690	9690	0
110	20241213	165600	100804950	9690	9690	9690	9690	0
111	20241213	165500	100804950	9690	9690	9690	9690	0
112	20241213	165400	100804950	9690	9690	9690	9690	0
113	20241213	165300	100804950	9690	9690	9690	9690	0
114	20241213	165200	100804950	9690	9690	9690	9690	0
115	20241213	165100	100804950	9690	9690	9690	9690	0
116	20241213	165000	100804950	9690	9690	9690	9690	0
117	20241213	164900	100804950	9690	9690	9690	9690	0
118	20241213	164800	100804950	9690	9690	9690	9690	0
119	20241213	164700	100804950	9690	9690	9690	9690	0
120	20241213	164600	100804950	9690	9690	9690	9690	0
121	20241213	164500	100804950	9690	9690	9690	9690	0
122	20241213	164400	100804950	9690	9690	9690	9690	165
123	20241213	164300	100804950	9690	9690	9690	9690	0
124	20241213	164200	100804950	9690	9690	9690	9690	0
125	20241213	164100	100804950	9690	9690	9690	9690	0
126	20241213	164000	100804950	9690	9690	9690	9690	0
127	20241213	163900	100804950	9690	9690	9690	9690	0
128	20241213	163800	100804950	9690	9690	9690	9690	0
129	20241213	163700	100804950	9690	9690	9690	9690	0
130	20241213	163600	100804950	9690	9690	9690	9690	0
131	20241213	163500	100804950	9690	9690	9690	9690	0
132	20241213	163400	100804950	9690	9690	9690	9690	0
133	20241213	163300	100804950	9690	9690	9690	9690	0
134	20241213	163200	100804950	9690	9690	9690	9690	0
135	20241213	163100	100804950	9690	9690	9690	9690	0
136	20241213	163000	100804950	9690	9690	9690	9690	0
137	20241213	162900	100804950	9690	9690	9690	9690	0
138	20241213	162800	100804950	9690	9690	9690	9690	0
139	20241213	162700	100804950	9690	9690	9690	9690	0
140	20241213	162600	100804950	9690	9690	9690	9690	0
141	20241213	162500	100804950	9690	9690	9690	9690	0
142	20241213	162400	100804950	9690	9690	9690	9690	0
143	20241213	162300	100804950	9690	9690	9690	9690	0
144	20241213	162200	100804950	9690	9690	9690	9690	0
145	20241213	162100	100804950	9690	9690	9690	9690	0
146	20241213	162000	100804950	9690	9690	9690	9690	0
147	20241213	161900	100804950	9690	9690	9690	9690	0
148	20241213	161800	100804950	9690	9690	9690	9690	0
149	20241213	161700	100804950	9690	9690	9690	9690	0
150	20241213	161600	100804950	9690	9690	9690	9690	0
151	20241213	161500	100804950	9690	9690	9690	9690	0
152	20241213	161400	100804950	9690	9690	9690	9690	165
153	20241213	161300	100804950	9690	9690	9690	9690	0
154	20241213	161200	100804950	9690	9690	9690	9690	0
155	20241213	161100	100804950	9690	9690	9690	9690	0
156	20241213	161000	100804950	9690	9690	9690	9690	0
157	20241213	160900	100804950	9690	9690	9690	9690	0
158	20241213	160800	100804950	9690	9690	9690	9690	0
159	20241213	160700	100804950	9690	9690	9690	9690	0
160	20241213	160600	100804950	9690	9690	9690	9690	0
161	20241213	160500	100804950	9690	9690	9690	9690	0
162	20241213	160400	100804950	9690	9690	9690	9690	0
163	20241213	160300	100804950	9690	9690	9690	9690	0
164	20241213	160200	100804950	9690	9690	9690	9690	0
165	20241213	160100	100804950	9690	9690	9690	9690	0
166	20241213	160000	100804950	9690	9690	9690	9690	0
167	20241213	155900	100804950	9690	9690	9690	9690	0
168	20241213	155800	100804950	9690	9690	9690	9690	0
169	20241213	155700	100804950	9690	9690	9690	9690	0
170	20241213	155600	100804950	9690	9690	9690	9690	0
171	20241213	155500	100804950	9690	9690	9690	9690	0
172	20241213	155400	100804950	9690	9690	9690	9690	0
173	20241213	155300	100804950	9690	9690	9690	9690	0
174	20241213	155200	100804950	9690	9690	9690	9690	0
175	20241213	155100	100804950	9690	9690	9690	9690	0
176	20241213	155000	100804950	9690	9690	9690	9690	0
177	20241213	154900	100804950	9690	9690	9690	9690	0
178	20241213	154800	100804950	9690	9690	9690	9690	0
179	20241213	154700	100804950	9690	9690	9690	9690	0
180	20241213	154600	100804950	9690	9690	9690	9690	0
181	20241213	154500	100804950	9690	9690	9690	9690	0
182	20241213	154400	100804950	9690	9690	9690	9690	165
183	20241213	154300	100804950	9690	9690	9690	9690	0
184	20241213	154200	100804950	9690	9690	9690	9690	0
185	20241213	154100	100804950	9690	9690	9690	9690	0
186	20241213	154000	100804950	9690	9690	9690	9690	0
187	20241213	153900	100804950	9690	9690	9690	9690	0
188	20241213	153800	100804950	9690	9690	9690	9690	0
189	20241213	153700	100804950	9690	9690	9690	9690	0
190	20241213	153600	100804950	9690	9690	9690	9690	0
191	20241213	153500	100804950	9690	9690	9690	9690	0
192	20241213	153400	100804950	9690	9690	9690	9690	0
193	20241213	153300	100804950	9690	9690	9690	9690	0
194	20241213	153200	100804950	9690	9690	9690	9690	0
195	20241213	153100	100804950	9690	9690	9690	9690	0
196	20241213	153000	100804950	9690	9690	9690	9690	165
197	20241213	152900	99206100	9660	9660	9660	9660	0
198	20241213	152800	99206100	9660	9660	9660	9660	0
199	20241213	152700	99206100	9660	9660	9660	9660	0
200	20241213	152600	99206100	9660	9660	9660	9660	0
201	20241213	152500	99206100	9660	9660	9660	9660	0
202	20241213	152400	99206100	9660	9660	9660	9660	0
203	20241213	152300	99206100	9660	9660	9660	9660	0
204	20241213	152200	99206100	9660	9660	9660	9660	0
205	20241213	152100	99206100	9660	9660	9660	9660	0
206	20241213	152000	99206100	9660	9660	9660	9660	0
207	20241213	151900	99206100	9660	9670	9670	9660	9
208	20241213	151800	99119100	9690	9680	9690	9670	110
209	20241213	151700	98054220	9680	9680	9680	9680	0
210	20241213	151600	98054220	9680	9680	9680	9680	0
211	20241213	151500	98054220	9680	9680	9700	9680	85
212	20241213	151400	97230050	9680	9680	9680	9680	0
213	20241213	151300	97230050	9680	9680	9680	9680	0
214	20241213	151200	97230050	9680	9680	9680	9680	0
215	20241213	151100	97230050	9680	9680	9700	9680	57
216	20241213	151000	96677780	9670	9680	9680	9670	10
217	20241213	150900	96581070	9690	9680	9690	9680	4
218	20241213	150800	96542320	9680	9690	9690	9680	5
219	20241213	150700	96493890	9690	9680	9690	9680	53
220	20241213	150600	95980350	9690	9680	9690	9680	2
221	20241213	150500	95960980	9680	9670	9680	9670	104
222	20241213	150400	94955260	9680	9680	9680	9680	31
223	20241213	150300	94655180	9680	9680	9680	9680	0
224	20241213	150200	94655180	9680	9680	9680	9680	0
225	20241213	150100	94655180	9680	9680	9680	9680	0
226	20241213	150000	94655180	9680	9680	9680	9680	80
227	20241213	145900	93880780	9690	9690	9690	9690	0
228	20241213	145800	93880780	9690	9690	9690	9690	0
229	20241213	145700	93880780	9690	9690	9690	9690	10
230	20241213	145600	93783880	9690	9690	9690	9690	0
231	20241213	145500	93783880	9690	9690	9690	9690	0
232	20241213	145400	93783880	9690	9690	9690	9690	0
233	20241213	145300	93783880	9690	9690	9690	9690	0
234	20241213	145200	93783880	9690	9690	9690	9690	0
235	20241213	145100	93783880	9690	9690	9690	9690	89
236	20241213	145000	92921470	9700	9700	9720	9700	208
237	20241213	144900	90902430	9710	9710	9710	9710	0
238	20241213	144800	90902430	9710	9700	9710	9700	3
239	20241213	144700	90873320	9700	9700	9700	9700	0
240	20241213	144600	90873320	9700	9700	9700	9700	0
241	20241213	144500	90873320	9700	9700	9700	9700	1
242	20241213	144400	90863620	9710	9700	9710	9700	101
243	20241213	144300	89882920	9710	9710	9710	9710	0
244	20241213	144200	89882920	9710	9710	9710	9710	0
245	20241213	144100	89882920	9710	9710	9710	9710	0
246	20241213	144000	89882920	9710	9710	9710	9710	0
247	20241213	143900	89882920	9710	9700	9710	9700	199
248	20241213	143800	87951610	9700	9700	9700	9700	0
249	20241213	143700	87951610	9700	9700	9700	9700	3
250	20241213	143600	87922510	9690	9690	9690	9690	0
251	20241213	143500	87922510	9690	9690	9690	9690	14
252	20241213	143400	87786850	9700	9700	9700	9700	0
253	20241213	143300	87786850	9700	9700	9700	9700	0
254	20241213	143200	87786850	9700	9700	9700	9700	10
255	20241213	143100	87689850	9690	9660	9700	9660	128
256	20241213	143000	86452980	9690	9690	9690	9690	0
257	20241213	142900	86452980	9690	9690	9690	9690	9
258	20241213	142800	86365770	9720	9720	9720	9720	0
259	20241213	142700	86365770	9720	9720	9720	9720	0
260	20241213	142600	86365770	9720	9720	9720	9720	0
261	20241213	142500	86365770	9720	9720	9720	9720	0
262	20241213	142400	86365770	9720	9720	9720	9720	0
263	20241213	142300	86365770	9720	9720	9720	9720	0
264	20241213	142200	86365770	9720	9720	9720	9720	0
265	20241213	142100	86365770	9720	9720	9720	9720	0
266	20241213	142000	86365770	9720	9720	9720	9720	0
267	20241213	141900	86365770	9720	9720	9720	9720	0
268	20241213	141800	86365770	9720	9720	9720	9720	0
269	20241213	141700	86365770	9720	9720	9720	9720	0
270	20241213	141600	86365770	9720	9720	9720	9720	0
271	20241213	141500	86365770	9720	9720	9720	9720	0
272	20241213	141400	86365770	9720	9720	9720	9720	0
273	20241213	141300	86365770	9720	9690	9720	9690	3
274	20241213	141200	86336640	9690	9710	9720	9690	7
275	20241213	141100	86268700	9710	9710	9710	9710	0
276	20241213	141000	86268700	9710	9710	9710	9710	0
277	20241213	140900	86268700	9710	9710	9710	9710	63
278	20241213	140800	85656970	9710	9710	9710	9710	0
279	20241213	140700	85656970	9710	9710	9710	9710	15
280	20241213	140600	85511320	9710	9710	9720	9710	52
281	20241213	140500	85005910	9720	9680	9720	9680	27
282	20241213	140400	84743820	9680	9680	9680	9680	0
283	20241213	140300	84743820	9680	9720	9720	9680	8
284	20241213	140200	84666220	9710	9710	9710	9710	0
285	20241213	140100	84666220	9710	9670	9710	9670	235
286	20241213	140000	82385490	9700	9670	9700	9670	98
287	20241213	135900	81435000	9690	9690	9690	9690	0
288	20241213	135800	81435000	9690	9670	9690	9670	77
289	20241213	135700	80688890	9670	9680	9690	9670	229
290	20241213	135600	78472170	9670	9670	9680	9670	10
291	20241213	135500	78375430	9680	9680	9680	9670	12
292	20241213	135400	78259320	9670	9670	9670	9670	10
293	20241213	135300	78162620	9670	9670	9670	9670	0
294	20241213	135200	78162620	9670	9670	9670	9670	10
295	20241213	135100	78065920	9670	9670	9670	9670	0
296	20241213	135000	78065920	9670	9670	9670	9670	1
297	20241213	134900	78056250	9660	9670	9670	9660	37
298	20241213	134800	77698490	9680	9680	9680	9680	0
299	20241213	134700	77698490	9680	9680	9680	9680	0
300	20241213	134600	77698490	9680	9680	9680	9680	0
301	20241213	134500	77698490	9680	9680	9680	9680	0
302	20241213	134400	77698490	9680	9680	9680	9680	0
303	20241213	134300	77698490	9680	9680	9680	9680	0
304	20241213	134200	77698490	9680	9680	9680	9680	0
305	20241213	134100	77698490	9680	9680	9680	9680	0
306	20241213	134000	77698490	9680	9680	9680	9680	0
307	20241213	133900	77698490	9680	9680	9680	9680	0
308	20241213	133800	77698490	9680	9680	9680	9680	0
309	20241213	133700	77698490	9680	9680	9680	9680	0
310	20241213	133600	77698490	9680	9680	9680	9680	0
311	20241213	133500	77698490	9680	9680	9680	9680	0
312	20241213	133400	77698490	9680	9680	9680	9680	0
313	20241213	133300	77698490	9680	9680	9680	9680	0
314	20241213	133200	77698490	9680	9680	9680	9680	0
315	20241213	133100	77698490	9680	9680	9680	9680	3
316	20241213	133000	77669450	9680	9680	9680	9680	0
317	20241213	132900	77669450	9680	9680	9680	9680	0
318	20241213	132800	77669450	9680	9680	9680	9680	0
319	20241213	132700	77669450	9680	9680	9680	9680	0
320	20241213	132600	77669450	9680	9680	9680	9680	0
321	20241213	132500	77669450	9680	9680	9680	9680	0
322	20241213	132400	77669450	9680	9670	9680	9670	2
323	20241213	132300	77650100	9670	9670	9680	9670	8
324	20241213	132200	77572700	9680	9670	9680	9670	4
325	20241213	132100	77534000	9680	9660	9680	9660	3
326	20241213	132000	77505000	9660	9680	9680	9660	500
327	20241213	131900	72673350	9680	9680	9680	9680	100
328	20241213	131800	71705350	9700	9700	9700	9700	0
329	20241213	131700	71705350	9700	9700	9700	9700	0
330	20241213	131600	71705350	9700	9700	9700	9700	0
331	20241213	131500	71705350	9700	9700	9700	9700	5
332	20241213	131400	71656850	9690	9690	9690	9690	0
333	20241213	131300	71656850	9690	9690	9690	9690	0
334	20241213	131200	71656850	9690	9690	9690	9690	0
335	20241213	131100	71656850	9690	9690	9690	9690	1
336	20241213	131000	71647160	9690	9690	9690	9690	2
337	20241213	130900	71627780	9700	9700	9700	9700	0
338	20241213	130800	71627780	9700	9700	9700	9700	0
339	20241213	130700	71627780	9700	9700	9700	9700	0
340	20241213	130600	71627780	9700	9700	9700	9700	0
341	20241213	130500	71627780	9700	9700	9700	9700	0
342	20241213	130400	71627780	9700	9700	9700	9700	0
343	20241213	130300	71627780	9700	9700	9700	9700	0
344	20241213	130200	71627780	9700	9690	9700	9690	52
345	20241213	130100	71123890	9690	9690	9690	9690	0
346	20241213	130000	71123890	9690	9700	9720	9690	238
347	20241213	125900	68817630	9700	9720	9730	9700	8
348	20241213	125800	68739870	9720	9700	9720	9700	5
349	20241213	125700	68691310	9730	9710	9730	9680	17
350	20241213	125600	68526200	9710	9700	9710	9700	2
351	20241213	125500	68506790	9710	9710	9710	9710	0
352	20241213	125400	68506790	9710	9710	9710	9710	0
353	20241213	125300	68506790	9710	9700	9710	9690	251
354	20241213	125200	66071040	9700	9700	9700	9700	1
355	20241213	125100	66061340	9690	9690	9690	9690	1
356	20241213	125000	66051650	9690	9690	9690	9690	0
357	20241213	124900	66051650	9690	9690	9690	9690	33
358	20241213	124800	65731880	9690	9690	9690	9690	1
359	20241213	124700	65722190	9690	9680	9690	9680	79
360	20241213	124600	64956700	9690	9680	9690	9680	5
361	20241213	124500	64908280	9690	9690	9690	9690	0
362	20241213	124400	64908280	9690	9690	9690	9680	12
363	20241213	124300	64792050	9680	9680	9680	9680	199
364	20241213	124200	62865730	9680	9680	9680	9680	1
365	20241213	124100	62856050	9680	9680	9680	9680	1
366	20241213	124000	62846370	9680	9680	9680	9680	0
367	20241213	123900	62846370	9680	9680	9680	9680	122
368	20241213	123800	61665410	9680	9680	9680	9680	2
369	20241213	123700	61646050	9670	9670	9680	9670	81
370	20241213	123600	60862740	9670	9670	9670	9670	1
371	20241213	123500	60853070	9670	9670	9670	9670	0
372	20241213	123400	60853070	9670	9670	9670	9670	0
373	20241213	123300	60853070	9670	9670	9670	9670	1
374	20241213	123200	60843400	9670	9670	9670	9670	0
375	20241213	123100	60843400	9670	9670	9670	9670	1
376	20241213	123000	60833730	9660	9660	9660	9660	45
377	20241213	122900	60399030	9670	9670	9670	9670	1
378	20241213	122800	60389360	9680	9670	9680	9670	3
379	20241213	122700	60360330	9660	9660	9660	9660	5
380	20241213	122600	60312030	9670	9670	9670	9670	1
381	20241213	122500	60302360	9670	9670	9670	9670	0
382	20241213	122400	60302360	9670	9670	9670	9670	0
383	20241213	122300	60302360	9670	9670	9670	9670	1
384	20241213	122200	60292690	9670	9680	9680	9670	244
385	20241213	122100	57933200	9680	9670	9680	9670	15
386	20241213	122000	57788080	9670	9670	9670	9670	6
387	20241213	121900	57730060	9670	9670	9670	9670	0
388	20241213	121800	57730060	9670	9670	9670	9670	0
389	20241213	121700	57730060	9670	9670	9670	9670	1
390	20241213	121600	57720390	9680	9680	9680	9680	0
391	20241213	121500	57720390	9680	9680	9680	9670	16
392	20241213	121400	57565640	9670	9670	9670	9670	0
393	20241213	121300	57565640	9670	9670	9670	9670	0
394	20241213	121200	57565640	9670	9670	9680	9670	5
395	20241213	121100	57517270	9680	9670	9680	9670	2
396	20241213	121000	57497920	9680	9660	9680	9660	4
397	20241213	120900	57459250	9660	9660	9660	9660	1
398	20241213	120800	57449590	9670	9670	9670	9670	0
399	20241213	120700	57449590	9670	9670	9670	9670	98
400	20241213	120600	56501930	9670	9660	9670	9660	104
401	20241213	120500	55497270	9660	9660	9660	9660	0
402	20241213	120400	55497270	9660	9660	9660	9660	1
403	20241213	120300	55487610	9660	9660	9660	9660	0
404	20241213	120200	55487610	9660	9660	9660	9660	0
405	20241213	120100	55487610	9660	9660	9660	9660	1
406	20241213	120000	55477950	9660	9660	9660	9660	0
407	20241213	115900	55477950	9660	9660	9660	9660	1
408	20241213	115800	55468290	9660	9660	9660	9660	0
409	20241213	115700	55468290	9660	9660	9660	9660	19
410	20241213	115600	55284750	9670	9670	9670	9670	1
411	20241213	115500	55275080	9670	9670	9670	9670	1
412	20241213	115400	55265410	9660	9660	9660	9660	4
413	20241213	115300	55226770	9680	9680	9680	9680	0
414	20241213	115200	55226770	9680	9670	9680	9670	2
415	20241213	115100	55207420	9660	9660	9660	9660	49
416	20241213	115000	54734080	9670	9670	9670	9670	1
417	20241213	114900	54724410	9670	9670	9670	9670	0
418	20241213	114800	54724410	9670	9670	9670	9670	0
419	20241213	114700	54724410	9670	9670	9670	9670	1
420	20241213	114600	54714740	9660	9670	9670	9660	3
421	20241213	114500	54685750	9680	9660	9680	9660	4
422	20241213	114400	54647060	9670	9670	9680	9670	3
423	20241213	114300	54618040	9660	9660	9660	9660	1
424	20241213	114200	54608380	9660	9660	9660	9660	1
425	20241213	114100	54598720	9670	9660	9690	9660	7
426	20241213	114000	54531010	9660	9660	9660	9660	1
427	20241213	113900	54521350	9670	9650	9670	9650	3
428	20241213	113800	54492370	9650	9650	9650	9650	1
429	20241213	113700	54482720	9650	9650	9650	9650	1
430	20241213	113600	54473070	9660	9660	9670	9660	3
431	20241213	113500	54444080	9660	9660	9660	9660	1
432	20241213	113400	54434420	9690	9650	9690	9650	3
433	20241213	113300	54405420	9650	9660	9690	9650	6
434	20241213	113200	54347370	9650	9650	9650	9650	1
435	20241213	113100	54337720	9650	9660	9660	9650	2
436	20241213	113000	54318410	9650	9650	9670	9640	105
437	20241213	112900	53306080	9640	9650	9650	9640	2
438	20241213	112800	53286790	9640	9660	9670	9640	110
439	20241213	112700	52225270	9650	9650	9650	9650	1
440	20241213	112600	52215620	9660	9660	9660	9660	134
441	20241213	112500	50921180	9660	9670	9670	9660	2
442	20241213	112400	50901850	9660	9660	9660	9660	1
443	20241213	112300	50892190	9670	9670	9680	9670	4
444	20241213	112200	50853490	9660	9660	9660	9660	1
445	20241213	112100	50843830	9660	9670	9670	9660	2
446	20241213	112000	50824500	9680	9660	9680	9660	5
447	20241213	111900	50776130	9660	9660	9660	9660	1
448	20241213	111800	50766470	9670	9660	9680	9660	5
449	20241213	111700	50718110	9670	9670	9670	9670	1
450	20241213	111600	50708440	9680	9680	9680	9680	0
451	20241213	111500	50708440	9680	9680	9680	9680	1
452	20241213	111400	50698760	9690	9670	9690	9670	5
453	20241213	111300	50650330	9660	9660	9660	9660	62
454	20241213	111200	50051410	9670	9670	9670	9670	0
455	20241213	111100	50051410	9670	9690	9690	9670	3
456	20241213	111000	50022360	9670	9670	9690	9670	69
457	20241213	110900	49355050	9670	9670	9670	9670	1
458	20241213	110800	49345380	9670	9670	9670	9670	0
459	20241213	110700	49345380	9670	9660	9670	9660	2
460	20241213	110600	49326050	9660	9660	9660	9660	0
461	20241213	110500	49326050	9660	9660	9660	9660	0
462	20241213	110400	49326050	9660	9660	9670	9660	4
463	20241213	110300	49287390	9670	9660	9670	9660	2
464	20241213	110200	49268060	9670	9650	9670	9650	2
465	20241213	110100	49248740	9670	9670	9670	9670	0
466	20241213	110000	49248740	9670	9670	9670	9670	1
467	20241213	105900	49239070	9650	9650	9650	9650	1
468	20241213	105800	49229420	9660	9680	9680	9660	49
469	20241213	105700	48756030	9680	9680	9680	9680	0
470	20241213	105600	48756030	9680	9680	9680	9680	0
471	20241213	105500	48756030	9680	9680	9680	9680	1
472	20241213	105400	48746350	9670	9670	9670	9670	0
473	20241213	105300	48746350	9670	9680	9680	9670	2
474	20241213	105200	48727000	9690	9690	9690	9680	83
475	20241213	105100	47923530	9680	9680	9680	9680	20
476	20241213	105000	47729930	9680	9680	9680	9680	1
477	20241213	104900	47720250	9680	9680	9680	9680	49
478	20241213	104800	47245930	9680	9680	9680	9680	1
479	20241213	104700	47236250	9680	9670	9680	9670	2
480	20241213	104600	47216900	9660	9660	9660	9660	0
481	20241213	104500	47216900	9660	9670	9670	9660	10
482	20241213	104400	47120290	9680	9680	9680	9680	1
483	20241213	104300	47110610	9680	9680	9680	9680	72
484	20241213	104200	46413650	9680	9670	9680	9670	54
485	20241213	104100	45891450	9670	9670	9670	9670	0
486	20241213	104000	45891450	9670	9670	9670	9670	0
487	20241213	103900	45891450	9670	9670	9670	9670	1
488	20241213	103800	45881780	9670	9670	9670	9670	0
489	20241213	103700	45881780	9670	9670	9670	9670	1
490	20241213	103600	45872110	9660	9660	9660	9660	27
491	20241213	103500	45611290	9660	9660	9660	9660	0
492	20241213	103400	45611290	9660	9660	9660	9660	1
493	20241213	103300	45601630	9660	9650	9660	9650	2
494	20241213	103200	45582320	9650	9650	9650	9650	0
495	20241213	103100	45582320	9650	9650	9650	9650	1
496	20241213	103000	45572670	9650	9650	9650	9650	1
497	20241213	102900	45563020	9670	9660	9670	9660	22
498	20241213	102800	45350480	9660	9670	9670	9660	54
499	20241213	102700	44828830	9670	9670	9670	9670	0
500	20241213	102600	44828830	9670	9660	9670	9660	9
501	20241213	102500	44741880	9670	9670	9670	9670	0
502	20241213	102400	44741880	9670	9670	9670	9670	0
503	20241213	102300	44741880	9670	9660	9680	9660	5
504	20241213	102200	44693540	9680	9670	9680	9650	35
505	20241213	102100	44355110	9650	9650	9650	9650	1
506	20241213	102000	44345460	9680	9680	9680	9680	0
507	20241213	101900	44345460	9680	9650	9680	9650	10
508	20241213	101800	44248770	9650	9650	9670	9650	28
509	20241213	101700	43978290	9660	9650	9660	9650	2
510	20241213	101600	43958980	9660	9660	9660	9660	0
511	20241213	101500	43958980	9660	9650	9660	9650	2
512	20241213	101400	43939670	9660	9660	9660	9660	0
513	20241213	101300	43939670	9660	9660	9660	9660	0
514	20241213	101200	43939670	9660	9650	9660	9650	2
515	20241213	101100	43920360	9660	9660	9660	9660	1
516	20241213	101000	43910700	9650	9660	9660	9650	7
517	20241213	100900	43843090	9680	9670	9680	9650	6
518	20241213	100800	43785060	9650	9650	9670	9650	13
519	20241213	100700	43659470	9670	9650	9670	9650	16
520	20241213	100600	43504910	9660	9660	9680	9650	10
521	20241213	100500	43408280	9670	9680	9680	9650	5
522	20241213	100400	43359940	9680	9650	9680	9650	58
523	20241213	100300	42798560	9680	9650	9680	9650	2
524	20241213	100200	42779230	9680	9680	9680	9680	0
525	20241213	100100	42779230	9680	9650	9680	9650	2
526	20241213	100000	42759900	9660	9650	9660	9650	2
527	20241213	095900	42740590	9680	9660	9680	9660	3
528	20241213	095800	42711590	9680	9650	9680	9650	6
529	20241213	095700	42653570	9680	9650	9680	9650	7
530	20241213	095600	42585950	9650	9650	9650	9650	34
531	20241213	095500	42257850	9660	9660	9660	9660	1
532	20241213	095400	42248190	9660	9660	9660	9660	0
533	20241213	095300	42248190	9660	9660	9660	9660	0
534	20241213	095200	42248190	9660	9650	9680	9650	22
535	20241213	095100	42035680	9640	9640	9640	9640	2
536	20241213	095000	42016400	9680	9680	9680	9680	52
537	20241213	094900	41513040	9680	9680	9680	9680	0
538	20241213	094800	41513040	9680	9680	9680	9680	0
539	20241213	094700	41513040	9680	9680	9680	9680	1
540	20241213	094600	41503360	9660	9660	9660	9660	0
541	20241213	094500	41503360	9660	9630	9660	9630	129
542	20241213	094400	40257520	9630	9630	9630	9630	8
543	20241213	094300	40180480	9630	9630	9630	9630	10
544	20241213	094200	40084180	9630	9630	9660	9630	36
545	20241213	094100	39736570	9630	9630	9630	9630	0
546	20241213	094000	39736570	9630	9630	9630	9630	1
547	20241213	093900	39726940	9630	9630	9630	9630	1
548	20241213	093800	39717310	9620	9620	9620	9620	1
549	20241213	093700	39707690	9650	9650	9650	9650	0
550	20241213	093600	39707690	9650	9620	9650	9620	31
551	20241213	093500	39408600	9620	9620	9620	9620	0
552	20241213	093400	39408600	9620	9620	9620	9620	1
553	20241213	093300	39398980	9610	9610	9610	9610	0
554	20241213	093200	39398980	9610	9660	9660	9610	2
555	20241213	093100	39379710	9660	9660	9660	9660	2
556	20241213	093000	39360390	9660	9660	9660	9660	0
557	20241213	092900	39360390	9660	9650	9660	9650	113
558	20241213	092800	38269920	9620	9620	9620	9620	0
559	20241213	092700	38269920	9620	9570	9620	9570	184
560	20241213	092600	36501390	9570	9560	9570	9560	4
561	20241213	092500	36463130	9570	9560	9570	9560	406
562	20241213	092400	32577730	9540	9540	9540	9540	2
563	20241213	092300	32558650	9540	9540	9570	9510	945
564	20241213	092200	23544970	9540	9580	9580	9540	948
565	20241213	092100	14484280	9600	9600	9600	9600	1
566	20241213	092000	14474680	9600	9610	9610	9600	2
567	20241213	091900	14455470	9560	9630	9630	9560	1190
568	20241213	091800	3029680	9640	9640	9640	9640	1
569	20241213	091700	3020040	9650	9640	9650	9640	2
570	20241213	091600	3000750	9630	9630	9630	9630	0
571	20241213	091500	3000750	9630	9630	9630	9630	0
572	20241213	091400	3000750	9630	9620	9630	9620	5
573	20241213	091300	2952610	9620	9620	9630	9620	32
574	20241213	091200	2644760	9630	9630	9630	9630	0
575	20241213	091100	2644760	9630	9630	9630	9630	0
576	20241213	091000	2644760	9630	9630	9630	9630	1
577	20241213	090900	2635130	9610	9620	9620	9610	5
578	20241213	090800	2587070	9660	9660	9660	9660	0
579	20241213	090700	2587070	9660	9660	9660	9660	1
580	20241213	090600	2577410	9610	9610	9610	9610	100
581	20241213	090500	1616410	9610	9610	9610	9610	97
582	20241213	090400	684240	9610	9610	9610	9610	1
583	20241213	090300	674630	9680	9680	9680	9680	1
584	20241213	090200	664950	9680	9680	9680	9680	0
585	20241213	090100	664950	9680	9680	9680	9680	0
586	20241213	090000	664950	9680	9630	9680	9610	69