KissMeData/036480/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192100	163633030	9200	9200	9200	9200	641
3	20241210	192000	163633030	9200	9200	9200	9200	0
4	20241210	191900	163633030	9200	9200	9200	9200	0
5	20241210	191800	163633030	9200	9200	9200	9200	0
6	20241210	191700	163633030	9200	9200	9200	9200	0
7	20241210	191600	163633030	9200	9200	9200	9200	0
8	20241210	191500	163633030	9200	9200	9200	9200	0
9	20241210	191400	163633030	9200	9200	9200	9200	0
10	20241210	191300	163633030	9200	9200	9200	9200	0
11	20241210	191200	163633030	9200	9200	9200	9200	0
12	20241210	191100	163633030	9200	9200	9200	9200	0
13	20241210	191000	163633030	9200	9200	9200	9200	0
14	20241210	190900	163633030	9200	9200	9200	9200	0
15	20241210	190800	163633030	9200	9200	9200	9200	0
16	20241210	190700	163633030	9200	9200	9200	9200	0
17	20241210	190600	163633030	9200	9200	9200	9200	0
18	20241210	190500	163633030	9200	9200	9200	9200	0
19	20241210	190400	163633030	9200	9200	9200	9200	0
20	20241210	190300	163633030	9200	9200	9200	9200	0
21	20241210	190200	163633030	9200	9200	9200	9200	0
22	20241210	190100	163633030	9200	9200	9200	9200	0
23	20241210	190000	163633030	9200	9200	9200	9200	0
24	20241210	185900	163633030	9200	9200	9200	9200	0
25	20241210	185800	163633030	9200	9200	9200	9200	0
26	20241210	185700	163633030	9200	9200	9200	9200	0
27	20241210	185600	163633030	9200	9200	9200	9200	0
28	20241210	185500	163633030	9200	9200	9200	9200	0
29	20241210	185400	163633030	9200	9200	9200	9200	0
30	20241210	185300	163633030	9200	9200	9200	9200	0
31	20241210	185200	163633030	9200	9200	9200	9200	0
32	20241210	185100	163633030	9200	9200	9200	9200	641
33	20241210	185000	163633030	9200	9200	9200	9200	0
34	20241210	184900	163633030	9200	9200	9200	9200	0
35	20241210	184800	163633030	9200	9200	9200	9200	0
36	20241210	184700	163633030	9200	9200	9200	9200	0
37	20241210	184600	163633030	9200	9200	9200	9200	0
38	20241210	184500	163633030	9200	9200	9200	9200	0
39	20241210	184400	163633030	9200	9200	9200	9200	0
40	20241210	184300	163633030	9200	9200	9200	9200	0
41	20241210	184200	163633030	9200	9200	9200	9200	0
42	20241210	184100	163633030	9200	9200	9200	9200	0
43	20241210	184000	163633030	9200	9200	9200	9200	0
44	20241210	183900	163633030	9200	9200	9200	9200	0
45	20241210	183800	163633030	9200	9200	9200	9200	0
46	20241210	183700	163633030	9200	9200	9200	9200	0
47	20241210	183600	163633030	9200	9200	9200	9200	0
48	20241210	183500	163633030	9200	9200	9200	9200	0
49	20241210	183400	163633030	9200	9200	9200	9200	0
50	20241210	183300	163633030	9200	9200	9200	9200	0
51	20241210	183200	163633030	9200	9200	9200	9200	0
52	20241210	183100	163633030	9200	9200	9200	9200	0
53	20241210	183000	163633030	9200	9200	9200	9200	0
54	20241210	182900	163633030	9200	9200	9200	9200	0
55	20241210	182800	163633030	9200	9200	9200	9200	0
56	20241210	182700	163633030	9200	9200	9200	9200	0
57	20241210	182600	163633030	9200	9200	9200	9200	0
58	20241210	182500	163633030	9200	9200	9200	9200	0
59	20241210	182400	163633030	9200	9200	9200	9200	0
60	20241210	182300	163633030	9200	9200	9200	9200	0
61	20241210	182200	163633030	9200	9200	9200	9200	0
62	20241210	182100	163633030	9200	9200	9200	9200	641
63	20241210	182000	163633030	9200	9200	9200	9200	0
64	20241210	181900	163633030	9200	9200	9200	9200	0
65	20241210	181800	163633030	9200	9200	9200	9200	0
66	20241210	181700	163633030	9200	9200	9200	9200	0
67	20241210	181600	163633030	9200	9200	9200	9200	0
68	20241210	181500	163633030	9200	9200	9200	9200	0
69	20241210	181400	163633030	9200	9200	9200	9200	0
70	20241210	181300	163633030	9200	9200	9200	9200	0
71	20241210	181200	163633030	9200	9200	9200	9200	0
72	20241210	181100	163633030	9200	9200	9200	9200	0
73	20241210	181000	163633030	9200	9200	9200	9200	0
74	20241210	180900	163633030	9200	9200	9200	9200	0
75	20241210	180800	163633030	9200	9200	9200	9200	0
76	20241210	180700	163633030	9200	9200	9200	9200	0
77	20241210	180600	163633030	9200	9200	9200	9200	0
78	20241210	180500	163633030	9200	9200	9200	9200	0
79	20241210	180400	163633030	9200	9200	9200	9200	0
80	20241210	180300	163633030	9200	9200	9200	9200	0
81	20241210	180200	163633030	9200	9200	9200	9200	0
82	20241210	180100	163633030	9200	9200	9200	9200	0
83	20241210	180000	163633030	9200	9200	9200	9200	0
84	20241210	175900	163633030	9200	9200	9200	9200	0
85	20241210	175800	163633030	9200	9200	9200	9200	0
86	20241210	175700	163633030	9200	9200	9200	9200	0
87	20241210	175600	163633030	9200	9200	9200	9200	0
88	20241210	175500	163633030	9200	9200	9200	9200	0
89	20241210	175400	163633030	9200	9200	9200	9200	0
90	20241210	175300	163633030	9200	9200	9200	9200	0
91	20241210	175200	163633030	9200	9200	9200	9200	0
92	20241210	175100	163633030	9200	9200	9200	9200	641
93	20241210	175000	163633030	9200	9200	9200	9200	0
94	20241210	174900	163633030	9200	9200	9200	9200	0
95	20241210	174800	163633030	9200	9200	9200	9200	0
96	20241210	174700	163633030	9200	9200	9200	9200	0
97	20241210	174600	163633030	9200	9200	9200	9200	0
98	20241210	174500	163633030	9200	9200	9200	9200	0
99	20241210	174400	163633030	9200	9200	9200	9200	0
100	20241210	174300	163633030	9200	9200	9200	9200	0
101	20241210	174200	163633030	9200	9200	9200	9200	0
102	20241210	174100	163633030	9200	9200	9200	9200	0
103	20241210	174000	163633030	9200	9200	9200	9200	0
104	20241210	173900	163633030	9200	9200	9200	9200	0
105	20241210	173800	163633030	9200	9200	9200	9200	0
106	20241210	173700	163633030	9200	9200	9200	9200	0
107	20241210	173600	163633030	9200	9200	9200	9200	0
108	20241210	173500	163633030	9200	9200	9200	9200	0
109	20241210	173400	163633030	9200	9200	9200	9200	0
110	20241210	173300	163633030	9200	9200	9200	9200	0
111	20241210	173200	163633030	9200	9200	9200	9200	0
112	20241210	173100	163633030	9200	9200	9200	9200	0
113	20241210	173000	163633030	9200	9200	9200	9200	0
114	20241210	172900	163633030	9200	9200	9200	9200	0
115	20241210	172800	163633030	9200	9200	9200	9200	0
116	20241210	172700	163633030	9200	9200	9200	9200	0
117	20241210	172600	163633030	9200	9200	9200	9200	0
118	20241210	172500	163633030	9200	9200	9200	9200	0
119	20241210	172400	163633030	9200	9200	9200	9200	0
120	20241210	172300	163633030	9200	9200	9200	9200	0
121	20241210	172200	163633030	9200	9200	9200	9200	0
122	20241210	172100	163633030	9200	9200	9200	9200	641
123	20241210	172000	163633030	9200	9200	9200	9200	0
124	20241210	171900	163633030	9200	9200	9200	9200	0
125	20241210	171800	163633030	9200	9200	9200	9200	0
126	20241210	171700	163633030	9200	9200	9200	9200	0
127	20241210	171600	163633030	9200	9200	9200	9200	0
128	20241210	171500	163633030	9200	9200	9200	9200	0
129	20241210	171400	163633030	9200	9200	9200	9200	0
130	20241210	171300	163633030	9200	9200	9200	9200	0
131	20241210	171200	163633030	9200	9200	9200	9200	0
132	20241210	171100	163633030	9200	9200	9200	9200	0
133	20241210	171000	163633030	9200	9200	9200	9200	0
134	20241210	170900	163633030	9200	9200	9200	9200	0
135	20241210	170800	163633030	9200	9200	9200	9200	0
136	20241210	170700	163633030	9200	9200	9200	9200	0
137	20241210	170600	163633030	9200	9200	9200	9200	0
138	20241210	170500	163633030	9200	9200	9200	9200	0
139	20241210	170400	163633030	9200	9200	9200	9200	0
140	20241210	170300	163633030	9200	9200	9200	9200	0
141	20241210	170200	163633030	9200	9200	9200	9200	0
142	20241210	170100	163633030	9200	9200	9200	9200	0
143	20241210	170000	163633030	9200	9200	9200	9200	0
144	20241210	165900	163633030	9200	9200	9200	9200	0
145	20241210	165800	163633030	9200	9200	9200	9200	0
146	20241210	165700	163633030	9200	9200	9200	9200	0
147	20241210	165600	163633030	9200	9200	9200	9200	0
148	20241210	165500	163633030	9200	9200	9200	9200	0
149	20241210	165400	163633030	9200	9200	9200	9200	0
150	20241210	165300	163633030	9200	9200	9200	9200	0
151	20241210	165200	163633030	9200	9200	9200	9200	0
152	20241210	165100	163633030	9200	9200	9200	9200	641
153	20241210	165000	163633030	9200	9200	9200	9200	0
154	20241210	164900	163633030	9200	9200	9200	9200	0
155	20241210	164800	163633030	9200	9200	9200	9200	0
156	20241210	164700	163633030	9200	9200	9200	9200	0
157	20241210	164600	163633030	9200	9200	9200	9200	0
158	20241210	164500	163633030	9200	9200	9200	9200	0
159	20241210	164400	163633030	9200	9200	9200	9200	0
160	20241210	164300	163633030	9200	9200	9200	9200	0
161	20241210	164200	163633030	9200	9200	9200	9200	0
162	20241210	164100	163633030	9200	9200	9200	9200	0
163	20241210	164000	163633030	9200	9200	9200	9200	0
164	20241210	163900	163633030	9200	9200	9200	9200	0
165	20241210	163800	163633030	9200	9200	9200	9200	0
166	20241210	163700	163633030	9200	9200	9200	9200	0
167	20241210	163600	163633030	9200	9200	9200	9200	0
168	20241210	163500	163633030	9200	9200	9200	9200	0
169	20241210	163400	163633030	9200	9200	9200	9200	0
170	20241210	163300	163633030	9200	9200	9200	9200	0
171	20241210	163200	163633030	9200	9200	9200	9200	0
172	20241210	163100	163633030	9200	9200	9200	9200	0
173	20241210	163000	163633030	9200	9200	9200	9200	0
174	20241210	162900	163633030	9200	9200	9200	9200	0
175	20241210	162800	163633030	9200	9200	9200	9200	0
176	20241210	162700	163633030	9200	9200	9200	9200	0
177	20241210	162600	163633030	9200	9200	9200	9200	0
178	20241210	162500	163633030	9200	9200	9200	9200	0
179	20241210	162400	163633030	9200	9200	9200	9200	0
180	20241210	162300	163633030	9200	9200	9200	9200	0
181	20241210	162200	163633030	9200	9200	9200	9200	0
182	20241210	162100	163633030	9200	9200	9200	9200	641
183	20241210	162000	163633030	9200	9200	9200	9200	0
184	20241210	161900	163633030	9200	9200	9200	9200	0
185	20241210	161800	163633030	9200	9200	9200	9200	0
186	20241210	161700	163633030	9200	9200	9200	9200	0
187	20241210	161600	163633030	9200	9200	9200	9200	0
188	20241210	161500	163633030	9200	9200	9200	9200	0
189	20241210	161400	163633030	9200	9200	9200	9200	0
190	20241210	161300	163633030	9200	9200	9200	9200	0
191	20241210	161200	163633030	9200	9200	9200	9200	0
192	20241210	161100	163633030	9200	9200	9200	9200	0
193	20241210	161000	163633030	9200	9200	9200	9200	0
194	20241210	160900	163633030	9200	9200	9200	9200	0
195	20241210	160800	163633030	9200	9200	9200	9200	0
196	20241210	160700	163633030	9200	9200	9200	9200	0
197	20241210	160600	163633030	9200	9200	9200	9200	0
198	20241210	160500	163633030	9200	9200	9200	9200	0
199	20241210	160400	163633030	9200	9200	9200	9200	0
200	20241210	160300	163633030	9200	9200	9200	9200	0
201	20241210	160200	163633030	9200	9200	9200	9200	0
202	20241210	160100	163633030	9200	9200	9200	9200	0
203	20241210	160000	163633030	9200	9200	9200	9200	0
204	20241210	155900	163633030	9200	9200	9200	9200	0
205	20241210	155800	163633030	9200	9200	9200	9200	0
206	20241210	155700	163633030	9200	9200	9200	9200	0
207	20241210	155600	163633030	9200	9200	9200	9200	0
208	20241210	155500	163633030	9200	9200	9200	9200	0
209	20241210	155400	163633030	9200	9200	9200	9200	0
210	20241210	155300	163633030	9200	9200	9200	9200	0
211	20241210	155200	163633030	9200	9200	9200	9200	0
212	20241210	155100	163633030	9200	9200	9200	9200	641
213	20241210	155000	163633030	9200	9200	9200	9200	0
214	20241210	154900	163633030	9200	9200	9200	9200	0
215	20241210	154800	163633030	9200	9200	9200	9200	0
216	20241210	154700	163633030	9200	9200	9200	9200	0
217	20241210	154600	163633030	9200	9200	9200	9200	0
218	20241210	154500	163633030	9200	9200	9200	9200	0
219	20241210	154400	163633030	9200	9200	9200	9200	0
220	20241210	154300	163633030	9200	9200	9200	9200	0
221	20241210	154200	163633030	9200	9200	9200	9200	0
222	20241210	154100	163633030	9200	9200	9200	9200	0
223	20241210	154000	163633030	9200	9200	9200	9200	0
224	20241210	153900	163633030	9200	9200	9200	9200	0
225	20241210	153800	163633030	9200	9200	9200	9200	0
226	20241210	153700	163633030	9200	9200	9200	9200	0
227	20241210	153600	163633030	9200	9200	9200	9200	0
228	20241210	153500	163633030	9200	9200	9200	9200	0
229	20241210	153400	163633030	9200	9200	9200	9200	0
230	20241210	153300	163633030	9200	9200	9200	9200	0
231	20241210	153200	163633030	9200	9200	9200	9200	0
232	20241210	153100	163633030	9200	9200	9200	9200	0
233	20241210	153000	163633030	9200	9200	9200	9200	641
234	20241210	152900	157735830	9100	9100	9100	9100	0
235	20241210	152800	157735830	9100	9100	9100	9100	0
236	20241210	152700	157735830	9100	9100	9100	9100	0
237	20241210	152600	157735830	9100	9100	9100	9100	0
238	20241210	152500	157735830	9100	9100	9100	9100	0
239	20241210	152400	157735830	9100	9100	9100	9100	0
240	20241210	152300	157735830	9100	9100	9100	9100	0
241	20241210	152200	157735830	9100	9100	9100	9100	0
242	20241210	152100	157735830	9100	9100	9100	9100	0
243	20241210	152000	157735830	9100	9100	9100	9100	0
244	20241210	151900	157735830	9100	9100	9100	9100	1183
245	20241210	151800	146970530	9100	9100	9100	9100	0
246	20241210	151700	146970530	9100	9100	9100	9100	10
247	20241210	151600	146879530	9130	9130	9130	9130	0
248	20241210	151500	146879530	9130	9130	9130	9130	0
249	20241210	151400	146879530	9130	9130	9130	9130	0
250	20241210	151300	146879530	9130	9130	9130	9130	0
251	20241210	151200	146879530	9130	9130	9130	9130	170
252	20241210	151100	145327430	9160	9160	9160	9160	0
253	20241210	151000	145327430	9160	9160	9160	9160	0
254	20241210	150900	145327430	9160	9160	9160	9160	0
255	20241210	150800	145327430	9160	9160	9160	9160	0
256	20241210	150700	145327430	9160	9160	9160	9160	9
257	20241210	150600	145244990	9160	9160	9160	9160	5
258	20241210	150500	145199190	9100	9100	9100	9100	0
259	20241210	150400	145199190	9100	9100	9100	9100	0
260	20241210	150300	145199190	9100	9100	9100	9100	0
261	20241210	150200	145199190	9100	9100	9100	9100	60
262	20241210	150100	144653190	9190	9190	9190	9190	0
263	20241210	150000	144653190	9190	9190	9190	9190	0
264	20241210	145900	144653190	9190	9190	9190	9190	0
265	20241210	145800	144653190	9190	9190	9190	9190	0
266	20241210	145700	144653190	9190	9190	9190	9190	0
267	20241210	145600	144653190	9190	9190	9190	9190	0
268	20241210	145500	144653190	9190	9170	9190	9170	65
269	20241210	145400	144056770	9170	9140	9170	9140	170
270	20241210	145300	142499850	9140	9130	9140	9130	231
271	20241210	145200	140390610	9130	9130	9130	9100	114
272	20241210	145100	139352820	9140	9140	9140	9140	0
273	20241210	145000	139352820	9140	9140	9140	9140	0
274	20241210	144900	139352820	9140	9140	9140	9140	0
275	20241210	144800	139352820	9140	9140	9140	9140	0
276	20241210	144700	139352820	9140	9140	9140	9140	0
277	20241210	144600	139352820	9140	9140	9140	9140	0
278	20241210	144500	139352820	9140	9140	9140	9140	0
279	20241210	144400	139352820	9140	9140	9140	9140	0
280	20241210	144300	139352820	9140	9140	9140	9140	0
281	20241210	144200	139352820	9140	9140	9140	9140	1
282	20241210	144100	139343680	9150	9150	9150	9150	0
283	20241210	144000	139343680	9150	9150	9150	9150	10
284	20241210	143900	139252180	9150	9150	9150	9150	0
285	20241210	143800	139252180	9150	9150	9150	9150	0
286	20241210	143700	139252180	9150	9150	9150	9150	0
287	20241210	143600	139252180	9150	9150	9150	9150	104
288	20241210	143500	138300580	9150	9150	9150	9150	0
289	20241210	143400	138300580	9150	9150	9150	9150	0
290	20241210	143300	138300580	9150	9150	9150	9150	0
291	20241210	143200	138300580	9150	9150	9150	9150	1
292	20241210	143100	138291430	9180	9180	9180	9180	0
293	20241210	143000	138291430	9180	9180	9180	9180	0
294	20241210	142900	138291430	9180	9180	9180	9180	0
295	20241210	142800	138291430	9180	9180	9180	9180	0
296	20241210	142700	138291430	9180	9180	9180	9180	0
297	20241210	142600	138291430	9180	9180	9180	9180	0
298	20241210	142500	138291430	9180	9180	9180	9180	0
299	20241210	142400	138291430	9180	9180	9180	9180	0
300	20241210	142300	138291430	9180	9180	9180	9180	0
301	20241210	142200	138291430	9180	9180	9180	9180	0
302	20241210	142100	138291430	9180	9180	9180	9180	0
303	20241210	142000	138291430	9180	9180	9180	9180	0
304	20241210	141900	138291430	9180	9180	9180	9180	0
305	20241210	141800	138291430	9180	9180	9180	9180	5
306	20241210	141700	138245530	9180	9130	9180	9130	183
307	20241210	141600	136569900	9130	9130	9130	9130	0
308	20241210	141500	136569900	9130	9130	9130	9130	0
309	20241210	141400	136569900	9130	9130	9130	9130	0
310	20241210	141300	136569900	9130	9130	9130	9130	10
311	20241210	141200	136478600	9130	9130	9130	9130	0
312	20241210	141100	136478600	9130	9050	9130	9050	2287
313	20241210	141000	115694070	9050	9050	9050	9050	2
314	20241210	140900	115675970	9060	9060	9060	9060	0
315	20241210	140800	115675970	9060	9060	9060	9060	0
316	20241210	140700	115675970	9060	9060	9060	9060	0
317	20241210	140600	115675970	9060	9060	9060	9060	9
318	20241210	140500	115594430	9010	9010	9010	9010	0
319	20241210	140400	115594430	9010	9010	9010	9010	0
320	20241210	140300	115594430	9010	9010	9010	9010	0
321	20241210	140200	115594430	9010	9010	9010	9010	0
322	20241210	140100	115594430	9010	9010	9010	9010	0
323	20241210	140000	115594430	9010	9010	9010	9010	0
324	20241210	135900	115594430	9010	9010	9010	9010	0
325	20241210	135800	115594430	9010	9010	9010	9010	0
326	20241210	135700	115594430	9010	9010	9010	9010	100
327	20241210	135600	114693430	9060	9060	9060	9060	0
328	20241210	135500	114693430	9060	9060	9060	9060	1
329	20241210	135400	114684370	9060	9060	9060	9060	0
330	20241210	135300	114684370	9060	9060	9060	9060	156
331	20241210	135200	113271010	9060	9020	9060	9020	799
332	20241210	135100	106051630	9020	9000	9020	9000	394
333	20241210	135000	102502390	9000	8990	9000	8990	22
334	20241210	134900	102304590	8990	8990	8990	8990	0
335	20241210	134800	102304590	8990	8990	8990	8990	0
336	20241210	134700	102304590	8990	8990	8990	8990	0
337	20241210	134600	102304590	8990	8990	8990	8990	2
338	20241210	134500	102286610	9000	9000	9000	9000	0
339	20241210	134400	102286610	9000	9000	9000	9000	0
340	20241210	134300	102286610	9000	9000	9000	9000	0
341	20241210	134200	102286610	9000	9000	9000	9000	0
342	20241210	134100	102286610	9000	9000	9000	9000	0
343	20241210	134000	102286610	9000	9000	9000	9000	0
344	20241210	133900	102286610	9000	9000	9000	9000	0
345	20241210	133800	102286610	9000	9000	9000	9000	0
346	20241210	133700	102286610	9000	9000	9000	9000	0
347	20241210	133600	102286610	9000	9000	9000	9000	0
348	20241210	133500	102286610	9000	8990	9000	8990	14
349	20241210	133400	102160620	9000	9000	9000	9000	0
350	20241210	133300	102160620	9000	9000	9000	9000	0
351	20241210	133200	102160620	9000	9000	9000	9000	126
352	20241210	133100	101026620	9000	9000	9000	9000	0
353	20241210	133000	101026620	9000	9000	9000	9000	10
354	20241210	132900	100936620	9000	9000	9000	9000	0
355	20241210	132800	100936620	9000	9000	9000	9000	0
356	20241210	132700	100936620	9000	9000	9000	9000	0
357	20241210	132600	100936620	9000	9000	9000	9000	0
358	20241210	132500	100936620	9000	9000	9000	9000	0
359	20241210	132400	100936620	9000	9000	9000	9000	0
360	20241210	132300	100936620	9000	9000	9000	9000	0
361	20241210	132200	100936620	9000	9000	9000	9000	0
362	20241210	132100	100936620	9000	9000	9000	9000	0
363	20241210	132000	100936620	9000	9000	9000	9000	0
364	20241210	131900	100936620	9000	9000	9000	9000	0
365	20241210	131800	100936620	9000	9000	9000	9000	1133
366	20241210	131700	90739620	9010	9010	9010	9010	0
367	20241210	131600	90739620	9010	9010	9010	9010	0
368	20241210	131500	90739620	9010	9010	9010	9010	0
369	20241210	131400	90739620	9010	9010	9010	9010	0
370	20241210	131300	90739620	9010	9010	9010	9010	0
371	20241210	131200	90739620	9010	9010	9010	9010	0
372	20241210	131100	90739620	9010	9010	9010	9010	10
373	20241210	131000	90649520	9010	9010	9010	9010	0
374	20241210	130900	90649520	9010	9010	9010	9010	0
375	20241210	130800	90649520	9010	9010	9010	9010	0
376	20241210	130700	90649520	9010	9010	9010	9010	0
377	20241210	130600	90649520	9010	9010	9010	9010	0
378	20241210	130500	90649520	9010	9010	9010	9010	0
379	20241210	130400	90649520	9010	9010	9010	9010	0
380	20241210	130300	90649520	9010	9010	9010	9010	0
381	20241210	130200	90649520	9010	9010	9010	9010	0
382	20241210	130100	90649520	9010	9010	9010	9010	0
383	20241210	130000	90649520	9010	9010	9010	9010	0
384	20241210	125900	90649520	9010	9010	9010	9010	0
385	20241210	125800	90649520	9010	9010	9010	9010	0
386	20241210	125700	90649520	9010	8990	9010	8990	655
387	20241210	125600	84754510	8990	8990	8990	8990	0
388	20241210	125500	84754510	8990	8990	8990	8990	0
389	20241210	125400	84754510	8990	8990	8990	8990	0
390	20241210	125300	84754510	8990	8990	8990	8990	0
391	20241210	125200	84754510	8990	8990	8990	8990	0
392	20241210	125100	84754510	8990	8990	8990	8990	0
393	20241210	125000	84754510	8990	8990	8990	8990	0
394	20241210	124900	84754510	8990	8990	8990	8990	0
395	20241210	124800	84754510	8990	8990	8990	8990	0
396	20241210	124700	84754510	8990	8990	8990	8990	0
397	20241210	124600	84754510	8990	8990	8990	8990	1
398	20241210	124500	84745520	8990	8990	8990	8990	0
399	20241210	124400	84745520	8990	8990	8990	8990	0
400	20241210	124300	84745520	8990	8990	8990	8990	0
401	20241210	124200	84745520	8990	8990	8990	8990	0
402	20241210	124100	84745520	8990	8980	8990	8980	94
403	20241210	124000	83900480	8970	8970	8970	8970	0
404	20241210	123900	83900480	8970	8970	8970	8970	0
405	20241210	123800	83900480	8970	8970	8970	8970	0
406	20241210	123700	83900480	8970	8970	8970	8970	1
407	20241210	123600	83891510	8970	8970	8970	8970	0
408	20241210	123500	83891510	8970	8970	8970	8970	0
409	20241210	123400	83891510	8970	8970	8970	8970	1
410	20241210	123300	83882540	8980	8980	8980	8980	0
411	20241210	123200	83882540	8980	8980	8980	8980	0
412	20241210	123100	83882540	8980	8980	8980	8980	0
413	20241210	123000	83882540	8980	8980	8980	8980	0
414	20241210	122900	83882540	8980	8980	8980	8980	0
415	20241210	122800	83882540	8980	8980	8980	8980	0
416	20241210	122700	83882540	8980	8980	8980	8980	0
417	20241210	122600	83882540	8980	8980	8980	8980	0
418	20241210	122500	83882540	8980	8980	8980	8980	0
419	20241210	122400	83882540	8980	8980	8980	8980	0
420	20241210	122300	83882540	8980	8980	8980	8980	0
421	20241210	122200	83882540	8980	8980	8980	8980	0
422	20241210	122100	83882540	8980	8980	8980	8980	0
423	20241210	122000	83882540	8980	8980	8980	8980	0
424	20241210	121900	83882540	8980	8980	8980	8980	0
425	20241210	121800	83882540	8980	8980	8980	8980	0
426	20241210	121700	83882540	8980	8980	8980	8980	0
427	20241210	121600	83882540	8980	8980	8980	8980	0
428	20241210	121500	83882540	8980	8980	8980	8980	0
429	20241210	121400	83882540	8980	8980	8980	8980	0
430	20241210	121300	83882540	8980	8980	8980	8980	0
431	20241210	121200	83882540	8980	8980	8980	8980	10
432	20241210	121100	83792740	8930	8930	8930	8930	100
433	20241210	121000	82899740	8930	8940	8940	8930	422
434	20241210	120900	79131130	8950	8950	8950	8950	91
435	20241210	120800	78316680	9000	8990	9000	8990	30
436	20241210	120700	78046970	8950	8950	8950	8950	10
437	20241210	120600	77957470	8990	8990	8990	8990	0
438	20241210	120500	77957470	8990	8990	8990	8990	1
439	20241210	120400	77948480	9000	9000	9000	9000	0
440	20241210	120300	77948480	9000	9000	9000	9000	0
441	20241210	120200	77948480	9000	9000	9000	9000	0
442	20241210	120100	77948480	9000	8990	9000	8990	464
443	20241210	120000	73776660	8990	8990	8990	8990	0
444	20241210	115900	73776660	8990	8990	8990	8990	0
445	20241210	115800	73776660	8990	8990	8990	8990	0
446	20241210	115700	73776660	8990	8990	8990	8990	0
447	20241210	115600	73776660	8990	8990	8990	8990	22
448	20241210	115500	73578880	9000	9000	9000	9000	0
449	20241210	115400	73578880	9000	9000	9000	9000	0
450	20241210	115300	73578880	9000	9000	9000	9000	0
451	20241210	115200	73578880	9000	9000	9000	9000	0
452	20241210	115100	73578880	9000	9000	9000	9000	0
453	20241210	115000	73578880	9000	9000	9000	9000	0
454	20241210	114900	73578880	9000	9000	9000	9000	0
455	20241210	114800	73578880	9000	9000	9000	9000	0
456	20241210	114700	73578880	9000	9000	9000	9000	0
457	20241210	114600	73578880	9000	9000	9000	9000	1
458	20241210	114500	73569880	9000	9000	9000	9000	0
459	20241210	114400	73569880	9000	9000	9000	9000	0
460	20241210	114300	73569880	9000	9000	9000	9000	0
461	20241210	114200	73569880	9000	9000	9000	9000	0
462	20241210	114100	73569880	9000	9000	9000	9000	0
463	20241210	114000	73569880	9000	9000	9000	9000	2
464	20241210	113900	73551880	8980	8980	8980	8980	0
465	20241210	113800	73551880	8980	8980	8980	8980	0
466	20241210	113700	73551880	8980	8980	8980	8980	0
467	20241210	113600	73551880	8980	8980	8980	8980	0
468	20241210	113500	73551880	8980	8980	8980	8980	0
469	20241210	113400	73551880	8980	8980	8980	8980	0
470	20241210	113300	73551880	8980	8980	8980	8980	0
471	20241210	113200	73551880	8980	8980	8980	8980	0
472	20241210	113100	73551880	8980	8980	8980	8980	0
473	20241210	113000	73551880	8980	8980	8980	8980	0
474	20241210	112900	73551880	8980	8980	8980	8980	0
475	20241210	112800	73551880	8980	8980	8980	8980	0
476	20241210	112700	73551880	8980	8980	8980	8980	0
477	20241210	112600	73551880	8980	8980	8980	8980	0
478	20241210	112500	73551880	8980	8980	8980	8980	0
479	20241210	112400	73551880	8980	8990	8990	8980	315
480	20241210	112300	70722460	9010	9010	9010	9010	0
481	20241210	112200	70722460	9010	9010	9010	9010	0
482	20241210	112100	70722460	9010	9010	9010	9010	0
483	20241210	112000	70722460	9010	9010	9010	9010	1
484	20241210	111900	70713450	9010	9010	9010	9010	0
485	20241210	111800	70713450	9010	9010	9010	9010	162
486	20241210	111700	69253830	9010	9010	9010	9010	0
487	20241210	111600	69253830	9010	8990	9010	8990	128
488	20241210	111500	68101910	8980	8980	8990	8980	218
489	20241210	111400	66144130	8980	8980	8980	8980	0
490	20241210	111300	66144130	8980	8980	8980	8980	3
491	20241210	111200	66117190	8980	8980	8980	8980	0
492	20241210	111100	66117190	8980	8980	8980	8980	0
493	20241210	111000	66117190	8980	8980	8980	8980	0
494	20241210	110900	66117190	8980	8980	8980	8980	0
495	20241210	110800	66117190	8980	8980	8980	8980	0
496	20241210	110700	66117190	8980	8980	8980	8980	0
497	20241210	110600	66117190	8980	8980	8980	8980	0
498	20241210	110500	66117190	8980	8990	8990	8980	95
499	20241210	110400	65263540	8990	8990	8990	8980	6
500	20241210	110300	65209610	8990	8990	8990	8990	0
501	20241210	110200	65209610	8990	8990	8990	8990	2
502	20241210	110100	65191630	8980	8980	8990	8980	4
503	20241210	110000	65155700	8980	8980	8980	8980	10
504	20241210	105900	65065900	8990	8990	8990	8990	0
505	20241210	105800	65065900	8990	8990	8990	8990	0
506	20241210	105700	65065900	8990	8990	8990	8990	0
507	20241210	105600	65065900	8990	8990	8990	8990	0
508	20241210	105500	65065900	8990	8990	8990	8990	0
509	20241210	105400	65065900	8990	8990	8990	8990	0
510	20241210	105300	65065900	8990	8990	8990	8990	0
511	20241210	105200	65065900	8990	8990	8990	8990	0
512	20241210	105100	65065900	8990	8990	8990	8990	0
513	20241210	105000	65065900	8990	8990	8990	8990	0
514	20241210	104900	65065900	8990	8990	8990	8990	0
515	20241210	104800	65065900	8990	8990	8990	8990	0
516	20241210	104700	65065900	8990	8990	8990	8990	100
517	20241210	104600	64166900	8990	8990	8990	8990	0
518	20241210	104500	64166900	8990	8990	8990	8990	0
519	20241210	104400	64166900	8990	8990	8990	8990	0
520	20241210	104300	64166900	8990	8990	8990	8990	0
521	20241210	104200	64166900	8990	8990	8990	8990	0
522	20241210	104100	64166900	8990	8990	8990	8990	0
523	20241210	104000	64166900	8990	8990	8990	8990	0
524	20241210	103900	64166900	8990	8990	8990	8990	0
525	20241210	103800	64166900	8990	8990	8990	8990	0
526	20241210	103700	64166900	8990	8990	8990	8990	10
527	20241210	103600	64077000	8990	8990	8990	8990	0
528	20241210	103500	64077000	8990	8990	8990	8990	0
529	20241210	103400	64077000	8990	8990	8990	8990	0
530	20241210	103300	64077000	8990	8990	8990	8990	170
531	20241210	103200	62548700	8990	8990	8990	8990	0
532	20241210	103100	62548700	8990	8990	8990	8990	5
533	20241210	103000	62503750	8990	8990	8990	8990	10
534	20241210	102900	62413850	8990	8990	8990	8990	110
535	20241210	102800	61424950	9010	9010	9010	9010	0
536	20241210	102700	61424950	9010	9010	9010	9010	0
537	20241210	102600	61424950	9010	9010	9010	9010	0
538	20241210	102500	61424950	9010	9010	9010	9010	0
539	20241210	102400	61424950	9010	9010	9010	9010	0
540	20241210	102300	61424950	9010	9010	9010	9010	0
541	20241210	102200	61424950	9010	9010	9010	9010	0
542	20241210	102100	61424950	9010	9010	9010	9010	0
543	20241210	102000	61424950	9010	8960	9010	8960	340
544	20241210	101900	58365970	8960	8930	8960	8930	11
545	20241210	101800	58267440	8960	8960	8960	8960	50
546	20241210	101700	57819440	9010	9010	9010	9010	0
547	20241210	101600	57819440	9010	9010	9010	9010	0
548	20241210	101500	57819440	9010	9010	9010	9010	0
549	20241210	101400	57819440	9010	9010	9010	9010	0
550	20241210	101300	57819440	9010	9010	9010	9010	0
551	20241210	101200	57819440	9010	9010	9010	9010	0
552	20241210	101100	57819440	9010	9010	9010	9010	0
553	20241210	101000	57819440	9010	9010	9010	9010	0
554	20241210	100900	57819440	9010	9010	9010	9010	30
555	20241210	100800	57549140	8890	8890	8890	8890	0
556	20241210	100700	57549140	8890	8890	8890	8890	0
557	20241210	100600	57549140	8890	8980	9000	8890	129
558	20241210	100500	56388610	8980	8950	9070	8940	722
559	20241210	100400	49891630	8930	8910	8930	8910	30
560	20241210	100300	49624150	8900	8870	8900	8870	406
561	20241210	100200	46016840	8870	8870	8870	8870	0
562	20241210	100100	46016840	8870	8870	8870	8870	0
563	20241210	100000	46016840	8870	8870	8870	8870	0
564	20241210	095900	46016840	8870	8840	8870	8840	1024
565	20241210	095800	36950290	8840	8840	8840	8840	0
566	20241210	095700	36950290	8840	8840	8840	8840	11
567	20241210	095600	36853050	8850	8850	8850	8850	0
568	20241210	095500	36853050	8850	8850	8850	8850	61
569	20241210	095400	36313200	8850	8840	8850	8840	195
570	20241210	095300	34589300	8840	8840	8840	8840	0
571	20241210	095200	34589300	8840	8840	8840	8840	0
572	20241210	095100	34589300	8840	8830	8840	8830	179
573	20241210	095000	33008540	8840	8840	8840	8840	0
574	20241210	094900	33008540	8840	8840	8840	8840	0
575	20241210	094800	33008540	8840	8840	8840	8840	0
576	20241210	094700	33008540	8840	8840	8840	8840	0
577	20241210	094600	33008540	8840	8840	8840	8840	0
578	20241210	094500	33008540	8840	8840	8840	8840	0
579	20241210	094400	33008540	8840	8840	8840	8840	20
580	20241210	094300	32831740	8830	8830	8830	8830	1
581	20241210	094200	32822910	8730	8730	8730	8730	0
582	20241210	094100	32822910	8730	8730	8730	8730	0
583	20241210	094000	32822910	8730	8730	8730	8730	1
584	20241210	093900	32814180	8660	8660	8660	8660	0
585	20241210	093800	32814180	8660	8790	8790	8660	412
586	20241210	093700	29224250	8860	8860	8860	8860	0
587	20241210	093600	29224250	8860	8860	8860	8860	0
588	20241210	093500	29224250	8860	8800	8870	8800	1918
589	20241210	093400	12258010	8800	8800	8800	8800	0
590	20241210	093300	12258010	8800	8800	8800	8800	0
591	20241210	093200	12258010	8800	8800	8800	8800	0
592	20241210	093100	12258010	8800	8800	8800	8800	1
593	20241210	093000	12249210	8860	8860	8860	8860	0
594	20241210	092900	12249210	8860	8860	8860	8860	0
595	20241210	092800	12249210	8860	8860	8860	8860	0
596	20241210	092700	12249210	8860	8860	8860	8860	0
597	20241210	092600	12249210	8860	8860	8860	8860	5
598	20241210	092500	12204910	8860	8860	8860	8860	0
599	20241210	092400	12204910	8860	8840	8860	8840	101
600	20241210	092300	11310900	8840	8840	8840	8840	14
601	20241210	092200	11187140	8840	8840	8840	8840	0
602	20241210	092100	11187140	8840	8840	8840	8840	0
603	20241210	092000	11187140	8840	8840	8840	8840	0
604	20241210	091900	11187140	8840	8800	8840	8800	281
605	20241210	091800	8713940	8800	8800	8800	8800	0
606	20241210	091700	8713940	8800	8800	8800	8800	0
607	20241210	091600	8713940	8800	8800	8800	8800	0
608	20241210	091500	8713940	8800	8800	8800	8800	0
609	20241210	091400	8713940	8800	8770	8800	8770	19
610	20241210	091300	8547190	8800	8800	8800	8800	10
611	20241210	091200	8459190	8780	8780	8780	8780	2
612	20241210	091100	8441630	8800	8800	8800	8800	0
613	20241210	091000	8441630	8800	8860	8870	8800	9
614	20241210	090900	8362090	8800	8800	8800	8800	30
615	20241210	090800	8098090	8720	8720	8720	8720	0
616	20241210	090700	8098090	8720	8770	8890	8720	544
617	20241210	090600	3282670	8690	8690	8690	8690	1
618	20241210	090500	3273980	8660	8660	8660	8660	0
619	20241210	090400	3273980	8660	8660	8660	8660	1
620	20241210	090300	3265320	8710	8660	8710	8660	96
621	20241210	090200	2431110	8650	8640	8650	8600	35
622	20241210	090100	2128640	8630	8600	8630	8600	88
623	20241210	090000	1370260	8590	8560	8590	8560	160