KissMeData/078070/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195300	21566970	9740	9740	9740	9740	71
3	20241219	195200	21566970	9740	9740	9740	9740	0
4	20241219	195100	21566970	9740	9740	9740	9740	0
5	20241219	195000	21566970	9740	9740	9740	9740	0
6	20241219	194900	21566970	9740	9740	9740	9740	0
7	20241219	194800	21566970	9740	9740	9740	9740	0
8	20241219	194700	21566970	9740	9740	9740	9740	0
9	20241219	194600	21566970	9740	9740	9740	9740	0
10	20241219	194500	21566970	9740	9740	9740	9740	0
11	20241219	194400	21566970	9740	9740	9740	9740	0
12	20241219	194300	21566970	9740	9740	9740	9740	0
13	20241219	194200	21566970	9740	9740	9740	9740	0
14	20241219	194100	21566970	9740	9740	9740	9740	0
15	20241219	194000	21566970	9740	9740	9740	9740	0
16	20241219	193900	21566970	9740	9740	9740	9740	0
17	20241219	193800	21566970	9740	9740	9740	9740	0
18	20241219	193700	21566970	9740	9740	9740	9740	0
19	20241219	193600	21566970	9740	9740	9740	9740	0
20	20241219	193500	21566970	9740	9740	9740	9740	0
21	20241219	193400	21566970	9740	9740	9740	9740	0
22	20241219	193300	21566970	9740	9740	9740	9740	0
23	20241219	193200	21566970	9740	9740	9740	9740	0
24	20241219	193100	21566970	9740	9740	9740	9740	0
25	20241219	193000	21566970	9740	9740	9740	9740	0
26	20241219	192900	21566970	9740	9740	9740	9740	0
27	20241219	192800	21566970	9740	9740	9740	9740	0
28	20241219	192700	21566970	9740	9740	9740	9740	0
29	20241219	192600	21566970	9740	9740	9740	9740	0
30	20241219	192500	21566970	9740	9740	9740	9740	0
31	20241219	192400	21566970	9740	9740	9740	9740	0
32	20241219	192300	21566970	9740	9740	9740	9740	71
33	20241219	192200	21566970	9740	9740	9740	9740	0
34	20241219	192100	21566970	9740	9740	9740	9740	0
35	20241219	192000	21566970	9740	9740	9740	9740	0
36	20241219	191900	21566970	9740	9740	9740	9740	0
37	20241219	191800	21566970	9740	9740	9740	9740	0
38	20241219	191700	21566970	9740	9740	9740	9740	0
39	20241219	191600	21566970	9740	9740	9740	9740	0
40	20241219	191500	21566970	9740	9740	9740	9740	0
41	20241219	191400	21566970	9740	9740	9740	9740	0
42	20241219	191300	21566970	9740	9740	9740	9740	0
43	20241219	191200	21566970	9740	9740	9740	9740	0
44	20241219	191100	21566970	9740	9740	9740	9740	0
45	20241219	191000	21566970	9740	9740	9740	9740	0
46	20241219	190900	21566970	9740	9740	9740	9740	0
47	20241219	190800	21566970	9740	9740	9740	9740	0
48	20241219	190700	21566970	9740	9740	9740	9740	0
49	20241219	190600	21566970	9740	9740	9740	9740	0
50	20241219	190500	21566970	9740	9740	9740	9740	0
51	20241219	190400	21566970	9740	9740	9740	9740	0
52	20241219	190300	21566970	9740	9740	9740	9740	0
53	20241219	190200	21566970	9740	9740	9740	9740	0
54	20241219	190100	21566970	9740	9740	9740	9740	0
55	20241219	190000	21566970	9740	9740	9740	9740	0
56	20241219	185900	21566970	9740	9740	9740	9740	0
57	20241219	185800	21566970	9740	9740	9740	9740	0
58	20241219	185700	21566970	9740	9740	9740	9740	0
59	20241219	185600	21566970	9740	9740	9740	9740	0
60	20241219	185500	21566970	9740	9740	9740	9740	0
61	20241219	185400	21566970	9740	9740	9740	9740	0
62	20241219	185300	21566970	9740	9740	9740	9740	71
63	20241219	185200	21566970	9740	9740	9740	9740	0
64	20241219	185100	21566970	9740	9740	9740	9740	0
65	20241219	185000	21566970	9740	9740	9740	9740	0
66	20241219	184900	21566970	9740	9740	9740	9740	0
67	20241219	184800	21566970	9740	9740	9740	9740	0
68	20241219	184700	21566970	9740	9740	9740	9740	0
69	20241219	184600	21566970	9740	9740	9740	9740	0
70	20241219	184500	21566970	9740	9740	9740	9740	0
71	20241219	184400	21566970	9740	9740	9740	9740	0
72	20241219	184300	21566970	9740	9740	9740	9740	0
73	20241219	184200	21566970	9740	9740	9740	9740	0
74	20241219	184100	21566970	9740	9740	9740	9740	0
75	20241219	184000	21566970	9740	9740	9740	9740	0
76	20241219	183900	21566970	9740	9740	9740	9740	0
77	20241219	183800	21566970	9740	9740	9740	9740	0
78	20241219	183700	21566970	9740	9740	9740	9740	0
79	20241219	183600	21566970	9740	9740	9740	9740	0
80	20241219	183500	21566970	9740	9740	9740	9740	0
81	20241219	183400	21566970	9740	9740	9740	9740	0
82	20241219	183300	21566970	9740	9740	9740	9740	0
83	20241219	183200	21566970	9740	9740	9740	9740	0
84	20241219	183100	21566970	9740	9740	9740	9740	0
85	20241219	183000	21566970	9740	9740	9740	9740	0
86	20241219	182900	21566970	9740	9740	9740	9740	0
87	20241219	182800	21566970	9740	9740	9740	9740	0
88	20241219	182700	21566970	9740	9740	9740	9740	0
89	20241219	182600	21566970	9740	9740	9740	9740	0
90	20241219	182500	21566970	9740	9740	9740	9740	0
91	20241219	182400	21566970	9740	9740	9740	9740	0
92	20241219	182300	21566970	9740	9740	9740	9740	71
93	20241219	182200	21566970	9740	9740	9740	9740	0
94	20241219	182100	21566970	9740	9740	9740	9740	0
95	20241219	182000	21566970	9740	9740	9740	9740	0
96	20241219	181900	21566970	9740	9740	9740	9740	0
97	20241219	181800	21566970	9740	9740	9740	9740	0
98	20241219	181700	21566970	9740	9740	9740	9740	0
99	20241219	181600	21566970	9740	9740	9740	9740	0
100	20241219	181500	21566970	9740	9740	9740	9740	0
101	20241219	181400	21566970	9740	9740	9740	9740	0
102	20241219	181300	21566970	9740	9740	9740	9740	0
103	20241219	181200	21566970	9740	9740	9740	9740	0
104	20241219	181100	21566970	9740	9740	9740	9740	0
105	20241219	181000	21566970	9740	9740	9740	9740	0
106	20241219	180900	21566970	9740	9740	9740	9740	0
107	20241219	180800	21566970	9740	9740	9740	9740	0
108	20241219	180700	21566970	9740	9740	9740	9740	0
109	20241219	180600	21566970	9740	9740	9740	9740	0
110	20241219	180500	21566970	9740	9740	9740	9740	0
111	20241219	180400	21566970	9740	9740	9740	9740	0
112	20241219	180300	21566970	9740	9740	9740	9740	0
113	20241219	180200	21566970	9740	9740	9740	9740	0
114	20241219	180100	21566970	9740	9740	9740	9740	0
115	20241219	180000	21566970	9740	9740	9740	9740	0
116	20241219	175900	21566970	9740	9740	9740	9740	0
117	20241219	175800	21566970	9740	9740	9740	9740	0
118	20241219	175700	21566970	9740	9740	9740	9740	0
119	20241219	175600	21566970	9740	9740	9740	9740	0
120	20241219	175500	21566970	9740	9740	9740	9740	0
121	20241219	175400	21566970	9740	9740	9740	9740	0
122	20241219	175300	21566970	9740	9740	9740	9740	71
123	20241219	175200	21566970	9740	9740	9740	9740	0
124	20241219	175100	21566970	9740	9740	9740	9740	0
125	20241219	175000	21566970	9740	9740	9740	9740	0
126	20241219	174900	21566970	9740	9740	9740	9740	0
127	20241219	174800	21566970	9740	9740	9740	9740	0
128	20241219	174700	21566970	9740	9740	9740	9740	0
129	20241219	174600	21566970	9740	9740	9740	9740	0
130	20241219	174500	21566970	9740	9740	9740	9740	0
131	20241219	174400	21566970	9740	9740	9740	9740	0
132	20241219	174300	21566970	9740	9740	9740	9740	0
133	20241219	174200	21566970	9740	9740	9740	9740	0
134	20241219	174100	21566970	9740	9740	9740	9740	0
135	20241219	174000	21566970	9740	9740	9740	9740	0
136	20241219	173900	21566970	9740	9740	9740	9740	0
137	20241219	173800	21566970	9740	9740	9740	9740	0
138	20241219	173700	21566970	9740	9740	9740	9740	0
139	20241219	173600	21566970	9740	9740	9740	9740	0
140	20241219	173500	21566970	9740	9740	9740	9740	0
141	20241219	173400	21566970	9740	9740	9740	9740	0
142	20241219	173300	21566970	9740	9740	9740	9740	0
143	20241219	173200	21566970	9740	9740	9740	9740	0
144	20241219	173100	21566970	9740	9740	9740	9740	0
145	20241219	173000	21566970	9740	9740	9740	9740	0
146	20241219	172900	21566970	9740	9740	9740	9740	0
147	20241219	172800	21566970	9740	9740	9740	9740	0
148	20241219	172700	21566970	9740	9740	9740	9740	0
149	20241219	172600	21566970	9740	9740	9740	9740	0
150	20241219	172500	21566970	9740	9740	9740	9740	0
151	20241219	172400	21566970	9740	9740	9740	9740	0
152	20241219	172300	21566970	9740	9740	9740	9740	71
153	20241219	172200	21566970	9740	9740	9740	9740	0
154	20241219	172100	21566970	9740	9740	9740	9740	0
155	20241219	172000	21566970	9740	9740	9740	9740	0
156	20241219	171900	21566970	9740	9740	9740	9740	0
157	20241219	171800	21566970	9740	9740	9740	9740	0
158	20241219	171700	21566970	9740	9740	9740	9740	0
159	20241219	171600	21566970	9740	9740	9740	9740	0
160	20241219	171500	21566970	9740	9740	9740	9740	0
161	20241219	171400	21566970	9740	9740	9740	9740	0
162	20241219	171300	21566970	9740	9740	9740	9740	0
163	20241219	171200	21566970	9740	9740	9740	9740	0
164	20241219	171100	21566970	9740	9740	9740	9740	0
165	20241219	171000	21566970	9740	9740	9740	9740	0
166	20241219	170900	21566970	9740	9740	9740	9740	0
167	20241219	170800	21566970	9740	9740	9740	9740	0
168	20241219	170700	21566970	9740	9740	9740	9740	0
169	20241219	170600	21566970	9740	9740	9740	9740	0
170	20241219	170500	21566970	9740	9740	9740	9740	0
171	20241219	170400	21566970	9740	9740	9740	9740	0
172	20241219	170300	21566970	9740	9740	9740	9740	0
173	20241219	170200	21566970	9740	9740	9740	9740	0
174	20241219	170100	21566970	9740	9740	9740	9740	0
175	20241219	170000	21566970	9740	9740	9740	9740	0
176	20241219	165900	21566970	9740	9740	9740	9740	0
177	20241219	165800	21566970	9740	9740	9740	9740	0
178	20241219	165700	21566970	9740	9740	9740	9740	0
179	20241219	165600	21566970	9740	9740	9740	9740	0
180	20241219	165500	21566970	9740	9740	9740	9740	0
181	20241219	165400	21566970	9740	9740	9740	9740	0
182	20241219	165300	21566970	9740	9740	9740	9740	71
183	20241219	165200	21566970	9740	9740	9740	9740	0
184	20241219	165100	21566970	9740	9740	9740	9740	0
185	20241219	165000	21566970	9740	9740	9740	9740	0
186	20241219	164900	21566970	9740	9740	9740	9740	0
187	20241219	164800	21566970	9740	9740	9740	9740	0
188	20241219	164700	21566970	9740	9740	9740	9740	0
189	20241219	164600	21566970	9740	9740	9740	9740	0
190	20241219	164500	21566970	9740	9740	9740	9740	0
191	20241219	164400	21566970	9740	9740	9740	9740	0
192	20241219	164300	21566970	9740	9740	9740	9740	0
193	20241219	164200	21566970	9740	9740	9740	9740	0
194	20241219	164100	21566970	9740	9740	9740	9740	0
195	20241219	164000	21566970	9740	9740	9740	9740	0
196	20241219	163900	21566970	9740	9740	9740	9740	0
197	20241219	163800	21566970	9740	9740	9740	9740	0
198	20241219	163700	21566970	9740	9740	9740	9740	0
199	20241219	163600	21566970	9740	9740	9740	9740	0
200	20241219	163500	21566970	9740	9740	9740	9740	0
201	20241219	163400	21566970	9740	9740	9740	9740	0
202	20241219	163300	21566970	9740	9740	9740	9740	0
203	20241219	163200	21566970	9740	9740	9740	9740	0
204	20241219	163100	21566970	9740	9740	9740	9740	0
205	20241219	163000	21566970	9740	9740	9740	9740	0
206	20241219	162900	21566970	9740	9740	9740	9740	0
207	20241219	162800	21566970	9740	9740	9740	9740	0
208	20241219	162700	21566970	9740	9740	9740	9740	0
209	20241219	162600	21566970	9740	9740	9740	9740	0
210	20241219	162500	21566970	9740	9740	9740	9740	0
211	20241219	162400	21566970	9740	9740	9740	9740	0
212	20241219	162300	21566970	9740	9740	9740	9740	71
213	20241219	162200	21566970	9740	9740	9740	9740	0
214	20241219	162100	21566970	9740	9740	9740	9740	0
215	20241219	162000	21566970	9740	9740	9740	9740	0
216	20241219	161900	21566970	9740	9740	9740	9740	0
217	20241219	161800	21566970	9740	9740	9740	9740	0
218	20241219	161700	21566970	9740	9740	9740	9740	0
219	20241219	161600	21566970	9740	9740	9740	9740	0
220	20241219	161500	21566970	9740	9740	9740	9740	0
221	20241219	161400	21566970	9740	9740	9740	9740	0
222	20241219	161300	21566970	9740	9740	9740	9740	0
223	20241219	161200	21566970	9740	9740	9740	9740	0
224	20241219	161100	21566970	9740	9740	9740	9740	0
225	20241219	161000	21566970	9740	9740	9740	9740	0
226	20241219	160900	21566970	9740	9740	9740	9740	0
227	20241219	160800	21566970	9740	9740	9740	9740	0
228	20241219	160700	21566970	9740	9740	9740	9740	0
229	20241219	160600	21566970	9740	9740	9740	9740	0
230	20241219	160500	21566970	9740	9740	9740	9740	0
231	20241219	160400	21566970	9740	9740	9740	9740	0
232	20241219	160300	21566970	9740	9740	9740	9740	0
233	20241219	160200	21566970	9740	9740	9740	9740	0
234	20241219	160100	21566970	9740	9740	9740	9740	0
235	20241219	160000	21566970	9740	9740	9740	9740	0
236	20241219	155900	21566970	9740	9740	9740	9740	0
237	20241219	155800	21566970	9740	9740	9740	9740	0
238	20241219	155700	21566970	9740	9740	9740	9740	0
239	20241219	155600	21566970	9740	9740	9740	9740	0
240	20241219	155500	21566970	9740	9740	9740	9740	0
241	20241219	155400	21566970	9740	9740	9740	9740	0
242	20241219	155300	21566970	9740	9740	9740	9740	71
243	20241219	155200	21566970	9740	9740	9740	9740	0
244	20241219	155100	21566970	9740	9740	9740	9740	0
245	20241219	155000	21566970	9740	9740	9740	9740	0
246	20241219	154900	21566970	9740	9740	9740	9740	0
247	20241219	154800	21566970	9740	9740	9740	9740	0
248	20241219	154700	21566970	9740	9740	9740	9740	0
249	20241219	154600	21566970	9740	9740	9740	9740	0
250	20241219	154500	21566970	9740	9740	9740	9740	0
251	20241219	154400	21566970	9740	9740	9740	9740	0
252	20241219	154300	21566970	9740	9740	9740	9740	0
253	20241219	154200	21566970	9740	9740	9740	9740	0
254	20241219	154100	21566970	9740	9740	9740	9740	0
255	20241219	154000	21566970	9740	9740	9740	9740	0
256	20241219	153900	21566970	9740	9740	9740	9740	0
257	20241219	153800	21566970	9740	9740	9740	9740	0
258	20241219	153700	21566970	9740	9740	9740	9740	0
259	20241219	153600	21566970	9740	9740	9740	9740	0
260	20241219	153500	21566970	9740	9740	9740	9740	0
261	20241219	153400	21566970	9740	9740	9740	9740	0
262	20241219	153300	21566970	9740	9740	9740	9740	0
263	20241219	153200	21566970	9740	9740	9740	9740	0
264	20241219	153100	21566970	9740	9740	9740	9740	0
265	20241219	153000	21566970	9740	9740	9740	9740	71
266	20241219	152900	20875430	9740	9740	9740	9740	0
267	20241219	152800	20875430	9740	9740	9740	9740	0
268	20241219	152700	20875430	9740	9740	9740	9740	0
269	20241219	152600	20875430	9740	9740	9740	9740	0
270	20241219	152500	20875430	9740	9740	9740	9740	0
271	20241219	152400	20875430	9740	9740	9740	9740	0
272	20241219	152300	20875430	9740	9740	9740	9740	0
273	20241219	152200	20875430	9740	9740	9740	9740	0
274	20241219	152100	20875430	9740	9740	9740	9740	0
275	20241219	152000	20875430	9740	9740	9740	9740	0
276	20241219	151900	20875430	9740	9740	9740	9740	26
277	20241219	151800	20622190	9740	9740	9740	9740	0
278	20241219	151700	20622190	9740	9740	9740	9740	3
279	20241219	151600	20592970	9740	9740	9740	9740	0
280	20241219	151500	20592970	9740	9740	9740	9740	2
281	20241219	151400	20573490	9740	9740	9740	9740	0
282	20241219	151300	20573490	9740	9740	9740	9740	0
283	20241219	151200	20573490	9740	9740	9740	9740	0
284	20241219	151100	20573490	9740	9740	9740	9740	1
285	20241219	151000	20563750	9750	9750	9750	9750	0
286	20241219	150900	20563750	9750	9750	9750	9750	0
287	20241219	150800	20563750	9750	9750	9750	9750	0
288	20241219	150700	20563750	9750	9740	9750	9740	121
289	20241219	150600	19384060	9750	9750	9750	9750	0
290	20241219	150500	19384060	9750	9710	9750	9710	64
291	20241219	150400	18761590	9700	9700	9700	9700	8
292	20241219	150300	18683990	9710	9710	9710	9710	29
293	20241219	150200	18402400	9710	9710	9710	9710	0
294	20241219	150100	18402400	9710	9710	9710	9710	0
295	20241219	150000	18402400	9710	9710	9710	9710	1
296	20241219	145900	18392690	9750	9750	9750	9750	0
297	20241219	145800	18392690	9750	9750	9750	9750	0
298	20241219	145700	18392690	9750	9750	9750	9750	0
299	20241219	145600	18392690	9750	9750	9750	9750	55
300	20241219	145500	17856440	9750	9750	9750	9750	0
301	20241219	145400	17856440	9750	9710	9750	9710	139
302	20241219	145300	16504510	9750	9750	9750	9750	0
303	20241219	145200	16504510	9750	9750	9750	9750	0
304	20241219	145100	16504510	9750	9750	9750	9750	0
305	20241219	145000	16504510	9750	9740	9750	9740	55
306	20241219	144900	15968460	9740	9740	9740	9740	5
307	20241219	144800	15919760	9750	9750	9750	9750	56
308	20241219	144700	15373760	9750	9730	9750	9730	25
309	20241219	144600	15130130	9720	9720	9720	9720	4
310	20241219	144500	15091250	9710	9710	9710	9710	0
311	20241219	144400	15091250	9710	9710	9710	9710	0
312	20241219	144300	15091250	9710	9710	9710	9710	0
313	20241219	144200	15091250	9710	9710	9710	9710	0
314	20241219	144100	15091250	9710	9700	9710	9690	28
315	20241219	144000	14819770	9700	9700	9700	9700	1
316	20241219	143900	14810070	9760	9760	9760	9760	0
317	20241219	143800	14810070	9760	9760	9760	9760	0
318	20241219	143700	14810070	9760	9760	9760	9760	0
319	20241219	143600	14810070	9760	9760	9760	9760	0
320	20241219	143500	14810070	9760	9760	9760	9760	0
321	20241219	143400	14810070	9760	9760	9760	9760	0
322	20241219	143300	14810070	9760	9760	9760	9760	0
323	20241219	143200	14810070	9760	9760	9760	9760	0
324	20241219	143100	14810070	9760	9760	9760	9760	0
325	20241219	143000	14810070	9760	9760	9760	9760	0
326	20241219	142900	14810070	9760	9760	9760	9760	0
327	20241219	142800	14810070	9760	9760	9760	9760	0
328	20241219	142700	14810070	9760	9760	9760	9760	0
329	20241219	142600	14810070	9760	9760	9760	9760	0
330	20241219	142500	14810070	9760	9760	9760	9760	0
331	20241219	142400	14810070	9760	9760	9760	9760	0
332	20241219	142300	14810070	9760	9760	9760	9760	0
333	20241219	142200	14810070	9760	9760	9760	9760	0
334	20241219	142100	14810070	9760	9760	9760	9760	0
335	20241219	142000	14810070	9760	9760	9760	9760	0
336	20241219	141900	14810070	9760	9760	9760	9760	0
337	20241219	141800	14810070	9760	9760	9760	9760	0
338	20241219	141700	14810070	9760	9760	9760	9760	0
339	20241219	141600	14810070	9760	9760	9760	9760	0
340	20241219	141500	14810070	9760	9760	9760	9760	0
341	20241219	141400	14810070	9760	9760	9760	9760	0
342	20241219	141300	14810070	9760	9760	9760	9760	0
343	20241219	141200	14810070	9760	9760	9760	9760	0
344	20241219	141100	14810070	9760	9760	9760	9760	0
345	20241219	141000	14810070	9760	9760	9760	9760	0
346	20241219	140900	14810070	9760	9760	9760	9760	0
347	20241219	140800	14810070	9760	9760	9760	9760	0
348	20241219	140700	14810070	9760	9760	9760	9760	0
349	20241219	140600	14810070	9760	9760	9760	9760	0
350	20241219	140500	14810070	9760	9760	9760	9760	0
351	20241219	140400	14810070	9760	9760	9760	9760	1
352	20241219	140300	14800310	9760	9760	9760	9760	0
353	20241219	140200	14800310	9760	9760	9760	9760	0
354	20241219	140100	14800310	9760	9760	9760	9760	0
355	20241219	140000	14800310	9760	9760	9760	9760	0
356	20241219	135900	14800310	9760	9760	9760	9760	0
357	20241219	135800	14800310	9760	9760	9760	9760	0
358	20241219	135700	14800310	9760	9760	9760	9760	0
359	20241219	135600	14800310	9760	9760	9760	9760	0
360	20241219	135500	14800310	9760	9760	9760	9760	0
361	20241219	135400	14800310	9760	9760	9760	9760	0
362	20241219	135300	14800310	9760	9760	9760	9760	0
363	20241219	135200	14800310	9760	9760	9760	9760	0
364	20241219	135100	14800310	9760	9760	9760	9760	0
365	20241219	135000	14800310	9760	9760	9760	9760	0
366	20241219	134900	14800310	9760	9760	9760	9760	2
367	20241219	134800	14780790	9770	9770	9770	9770	0
368	20241219	134700	14780790	9770	9770	9770	9770	0
369	20241219	134600	14780790	9770	9770	9770	9770	0
370	20241219	134500	14780790	9770	9770	9770	9770	0
371	20241219	134400	14780790	9770	9770	9770	9770	0
372	20241219	134300	14780790	9770	9770	9770	9770	0
373	20241219	134200	14780790	9770	9770	9770	9770	0
374	20241219	134100	14780790	9770	9770	9770	9770	0
375	20241219	134000	14780790	9770	9770	9770	9770	0
376	20241219	133900	14780790	9770	9770	9770	9770	0
377	20241219	133800	14780790	9770	9770	9770	9770	23
378	20241219	133700	14556080	9700	9700	9700	9700	0
379	20241219	133600	14556080	9700	9700	9700	9700	0
380	20241219	133500	14556080	9700	9700	9700	9700	0
381	20241219	133400	14556080	9700	9700	9700	9700	0
382	20241219	133300	14556080	9700	9700	9700	9700	0
383	20241219	133200	14556080	9700	9700	9700	9700	35
384	20241219	133100	14216580	9770	9770	9770	9770	0
385	20241219	133000	14216580	9770	9770	9770	9770	0
386	20241219	132900	14216580	9770	9770	9770	9770	0
387	20241219	132800	14216580	9770	9770	9770	9770	0
388	20241219	132700	14216580	9770	9770	9770	9770	0
389	20241219	132600	14216580	9770	9770	9770	9770	0
390	20241219	132500	14216580	9770	9770	9770	9770	0
391	20241219	132400	14216580	9770	9770	9770	9770	0
392	20241219	132300	14216580	9770	9770	9770	9770	0
393	20241219	132200	14216580	9770	9770	9770	9770	0
394	20241219	132100	14216580	9770	9770	9770	9770	0
395	20241219	132000	14216580	9770	9770	9770	9770	0
396	20241219	131900	14216580	9770	9770	9770	9770	0
397	20241219	131800	14216580	9770	9770	9770	9770	0
398	20241219	131700	14216580	9770	9770	9770	9770	0
399	20241219	131600	14216580	9770	9770	9770	9770	0
400	20241219	131500	14216580	9770	9770	9770	9770	0
401	20241219	131400	14216580	9770	9770	9770	9770	0
402	20241219	131300	14216580	9770	9770	9770	9770	0
403	20241219	131200	14216580	9770	9770	9770	9770	0
404	20241219	131100	14216580	9770	9770	9770	9770	0
405	20241219	131000	14216580	9770	9770	9770	9770	0
406	20241219	130900	14216580	9770	9770	9770	9770	0
407	20241219	130800	14216580	9770	9770	9770	9770	0
408	20241219	130700	14216580	9770	9770	9770	9770	0
409	20241219	130600	14216580	9770	9770	9770	9770	0
410	20241219	130500	14216580	9770	9770	9770	9770	0
411	20241219	130400	14216580	9770	9770	9770	9770	0
412	20241219	130300	14216580	9770	9770	9770	9770	0
413	20241219	130200	14216580	9770	9770	9770	9770	0
414	20241219	130100	14216580	9770	9770	9770	9770	0
415	20241219	130000	14216580	9770	9770	9770	9770	0
416	20241219	125900	14216580	9770	9770	9770	9770	0
417	20241219	125800	14216580	9770	9770	9770	9770	0
418	20241219	125700	14216580	9770	9770	9770	9770	0
419	20241219	125600	14216580	9770	9770	9770	9770	0
420	20241219	125500	14216580	9770	9770	9770	9770	0
421	20241219	125400	14216580	9770	9770	9770	9770	0
422	20241219	125300	14216580	9770	9770	9770	9770	0
423	20241219	125200	14216580	9770	9770	9770	9770	0
424	20241219	125100	14216580	9770	9770	9770	9770	0
425	20241219	125000	14216580	9770	9770	9770	9770	0
426	20241219	124900	14216580	9770	9770	9770	9770	0
427	20241219	124800	14216580	9770	9770	9770	9770	0
428	20241219	124700	14216580	9770	9770	9770	9770	0
429	20241219	124600	14216580	9770	9770	9770	9770	0
430	20241219	124500	14216580	9770	9770	9770	9770	0
431	20241219	124400	14216580	9770	9760	9770	9760	6
432	20241219	124300	14158010	9700	9700	9700	9700	0
433	20241219	124200	14158010	9700	9700	9700	9700	0
434	20241219	124100	14158010	9700	9700	9700	9700	0
435	20241219	124000	14158010	9700	9700	9700	9700	0
436	20241219	123900	14158010	9700	9700	9700	9700	0
437	20241219	123800	14158010	9700	9700	9700	9700	0
438	20241219	123700	14158010	9700	9700	9700	9700	0
439	20241219	123600	14158010	9700	9700	9700	9700	0
440	20241219	123500	14158010	9700	9700	9700	9700	0
441	20241219	123400	14158010	9700	9700	9700	9700	0
442	20241219	123300	14158010	9700	9700	9700	9700	0
443	20241219	123200	14158010	9700	9700	9700	9700	0
444	20241219	123100	14158010	9700	9700	9700	9700	0
445	20241219	123000	14158010	9700	9700	9700	9700	0
446	20241219	122900	14158010	9700	9700	9700	9700	0
447	20241219	122800	14158010	9700	9700	9700	9700	0
448	20241219	122700	14158010	9700	9700	9700	9700	0
449	20241219	122600	14158010	9700	9700	9700	9700	0
450	20241219	122500	14158010	9700	9700	9700	9700	5
451	20241219	122400	14109510	9700	9700	9700	9700	0
452	20241219	122300	14109510	9700	9700	9700	9700	5
453	20241219	122200	14061010	9700	9700	9700	9700	5
454	20241219	122100	14012510	9700	9700	9700	9700	0
455	20241219	122000	14012510	9700	9770	9770	9700	35
456	20241219	121900	13670910	9770	9770	9770	9770	0
457	20241219	121800	13670910	9770	9770	9770	9770	0
458	20241219	121700	13670910	9770	9770	9770	9770	0
459	20241219	121600	13670910	9770	9770	9770	9770	0
460	20241219	121500	13670910	9770	9770	9770	9770	0
461	20241219	121400	13670910	9770	9770	9770	9770	0
462	20241219	121300	13670910	9770	9770	9770	9770	0
463	20241219	121200	13670910	9770	9770	9770	9770	0
464	20241219	121100	13670910	9770	9770	9770	9770	0
465	20241219	121000	13670910	9770	9770	9770	9770	0
466	20241219	120900	13670910	9770	9770	9770	9770	0
467	20241219	120800	13670910	9770	9770	9770	9770	0
468	20241219	120700	13670910	9770	9770	9770	9770	0
469	20241219	120600	13670910	9770	9770	9770	9770	0
470	20241219	120500	13670910	9770	9770	9770	9770	0
471	20241219	120400	13670910	9770	9770	9770	9770	0
472	20241219	120300	13670910	9770	9770	9770	9770	7
473	20241219	120200	13602520	9760	9760	9760	9760	8
474	20241219	120100	13524440	9750	9750	9750	9750	0
475	20241219	120000	13524440	9750	9750	9750	9750	0
476	20241219	115900	13524440	9750	9750	9750	9750	17
477	20241219	115800	13358690	9750	9750	9750	9750	0
478	20241219	115700	13358690	9750	9750	9750	9750	0
479	20241219	115600	13358690	9750	9750	9750	9750	0
480	20241219	115500	13358690	9750	9750	9750	9750	0
481	20241219	115400	13358690	9750	9750	9750	9750	45
482	20241219	115300	12919940	9750	9750	9750	9750	1
483	20241219	115200	12910190	9670	9670	9670	9670	3
484	20241219	115100	12881180	9750	9750	9750	9750	0
485	20241219	115000	12881180	9750	9750	9750	9750	0
486	20241219	114900	12881180	9750	9750	9750	9750	0
487	20241219	114800	12881180	9750	9750	9750	9750	33
488	20241219	114700	12559430	9750	9750	9750	9750	0
489	20241219	114600	12559430	9750	9750	9750	9750	0
490	20241219	114500	12559430	9750	9750	9750	9750	0
491	20241219	114400	12559430	9750	9750	9750	9750	0
492	20241219	114300	12559430	9750	9750	9750	9750	0
493	20241219	114200	12559430	9750	9750	9750	9750	0
494	20241219	114100	12559430	9750	9750	9750	9750	0
495	20241219	114000	12559430	9750	9750	9750	9750	0
496	20241219	113900	12559430	9750	9750	9750	9750	0
497	20241219	113800	12559430	9750	9750	9750	9750	0
498	20241219	113700	12559430	9750	9750	9750	9750	0
499	20241219	113600	12559430	9750	9750	9750	9750	0
500	20241219	113500	12559430	9750	9750	9750	9750	0
501	20241219	113400	12559430	9750	9750	9750	9750	0
502	20241219	113300	12559430	9750	9750	9750	9750	0
503	20241219	113200	12559430	9750	9750	9750	9750	0
504	20241219	113100	12559430	9750	9750	9750	9750	0
505	20241219	113000	12559430	9750	9750	9750	9750	0
506	20241219	112900	12559430	9750	9750	9750	9750	0
507	20241219	112800	12559430	9750	9750	9750	9750	0
508	20241219	112700	12559430	9750	9750	9750	9750	0
509	20241219	112600	12559430	9750	9750	9750	9750	0
510	20241219	112500	12559430	9750	9750	9750	9750	0
511	20241219	112400	12559430	9750	9750	9750	9750	0
512	20241219	112300	12559430	9750	9750	9750	9750	10
513	20241219	112200	12461930	9750	9750	9750	9750	0
514	20241219	112100	12461930	9750	9750	9750	9750	0
515	20241219	112000	12461930	9750	9750	9750	9750	1
516	20241219	111900	12452180	9750	9740	9750	9740	20
517	20241219	111800	12257350	9740	9740	9740	9740	0
518	20241219	111700	12257350	9740	9740	9740	9740	0
519	20241219	111600	12257350	9740	9740	9740	9740	0
520	20241219	111500	12257350	9740	9740	9740	9740	0
521	20241219	111400	12257350	9740	9740	9740	9740	0
522	20241219	111300	12257350	9740	9740	9740	9740	0
523	20241219	111200	12257350	9740	9740	9740	9740	0
524	20241219	111100	12257350	9740	9740	9740	9740	0
525	20241219	111000	12257350	9740	9740	9740	9740	0
526	20241219	110900	12257350	9740	9740	9740	9740	0
527	20241219	110800	12257350	9740	9740	9740	9740	0
528	20241219	110700	12257350	9740	9740	9740	9740	0
529	20241219	110600	12257350	9740	9740	9740	9740	0
530	20241219	110500	12257350	9740	9740	9740	9740	0
531	20241219	110400	12257350	9740	9740	9740	9740	0
532	20241219	110300	12257350	9740	9740	9740	9740	0
533	20241219	110200	12257350	9740	9710	9740	9710	55
534	20241219	110100	11722230	9710	9710	9710	9710	0
535	20241219	110000	11722230	9710	9710	9710	9710	0
536	20241219	105900	11722230	9710	9710	9710	9710	0
537	20241219	105800	11722230	9710	9710	9710	9710	0
538	20241219	105700	11722230	9710	9710	9710	9710	22
539	20241219	105600	11508610	9620	9620	9620	9620	0
540	20241219	105500	11508610	9620	9620	9620	9620	0
541	20241219	105400	11508610	9620	9620	9620	9620	0
542	20241219	105300	11508610	9620	9620	9620	9620	0
543	20241219	105200	11508610	9620	9620	9620	9620	0
544	20241219	105100	11508610	9620	9620	9620	9620	0
545	20241219	105000	11508610	9620	9630	9630	9620	450
546	20241219	104900	7178110	9620	9620	9620	9620	0
547	20241219	104800	7178110	9620	9640	9640	9620	186
548	20241219	104700	5386870	9710	9710	9710	9710	0
549	20241219	104600	5386870	9710	9710	9710	9710	0
550	20241219	104500	5386870	9710	9710	9710	9710	1
551	20241219	104400	5377160	9720	9720	9720	9720	0
552	20241219	104300	5377160	9720	9720	9720	9720	0
553	20241219	104200	5377160	9720	9690	9720	9690	33
554	20241219	104100	5057320	9690	9690	9690	9690	0
555	20241219	104000	5057320	9690	9690	9690	9690	0
556	20241219	103900	5057320	9690	9690	9690	9690	0
557	20241219	103800	5057320	9690	9690	9690	9690	0
558	20241219	103700	5057320	9690	9690	9690	9690	0
559	20241219	103600	5057320	9690	9680	9690	9680	100
560	20241219	103500	4089130	9680	9680	9680	9680	0
561	20241219	103400	4089130	9680	9680	9680	9680	0
562	20241219	103300	4089130	9680	9680	9680	9680	0
563	20241219	103200	4089130	9680	9680	9680	9680	0
564	20241219	103100	4089130	9680	9680	9680	9680	0
565	20241219	103000	4089130	9680	9680	9680	9680	0
566	20241219	102900	4089130	9680	9680	9680	9680	0
567	20241219	102800	4089130	9680	9680	9680	9680	0
568	20241219	102700	4089130	9680	9680	9680	9680	0
569	20241219	102600	4089130	9680	9680	9680	9680	0
570	20241219	102500	4089130	9680	9680	9680	9680	0
571	20241219	102400	4089130	9680	9680	9680	9680	0
572	20241219	102300	4089130	9680	9680	9680	9680	0
573	20241219	102200	4089130	9680	9680	9680	9680	0
574	20241219	102100	4089130	9680	9680	9680	9680	0
575	20241219	102000	4089130	9680	9680	9680	9680	0
576	20241219	101900	4089130	9680	9680	9680	9680	0
577	20241219	101800	4089130	9680	9680	9680	9680	0
578	20241219	101700	4089130	9680	9680	9680	9680	0
579	20241219	101600	4089130	9680	9680	9680	9680	0
580	20241219	101500	4089130	9680	9680	9680	9680	0
581	20241219	101400	4089130	9680	9680	9680	9680	32
582	20241219	101300	3779370	9660	9660	9660	9660	0
583	20241219	101200	3779370	9660	9660	9660	9660	0
584	20241219	101100	3779370	9660	9660	9660	9660	0
585	20241219	101000	3779370	9660	9660	9660	9660	0
586	20241219	100900	3779370	9660	9660	9660	9660	0
587	20241219	100800	3779370	9660	9660	9660	9660	0
588	20241219	100700	3779370	9660	9660	9660	9660	0
589	20241219	100600	3779370	9660	9660	9660	9660	0
590	20241219	100500	3779370	9660	9660	9660	9660	4
591	20241219	100400	3740730	9670	9670	9670	9670	0
592	20241219	100300	3740730	9670	9670	9670	9670	0
593	20241219	100200	3740730	9670	9670	9670	9670	5
594	20241219	100100	3692380	9670	9670	9670	9670	0
595	20241219	100000	3692380	9670	9670	9670	9670	1
596	20241219	095900	3682710	9680	9680	9680	9680	0
597	20241219	095800	3682710	9680	9680	9680	9680	0
598	20241219	095700	3682710	9680	9680	9680	9680	0
599	20241219	095600	3682710	9680	9680	9680	9680	0
600	20241219	095500	3682710	9680	9680	9680	9680	0
601	20241219	095400	3682710	9680	9680	9680	9680	0
602	20241219	095300	3682710	9680	9680	9680	9680	0
603	20241219	095200	3682710	9680	9680	9680	9680	0
604	20241219	095100	3682710	9680	9680	9680	9680	5
605	20241219	095000	3634310	9600	9620	9680	9600	142
606	20241219	094900	2268880	9690	9690	9690	9690	0
607	20241219	094800	2268880	9690	9680	9690	9680	25
608	20241219	094700	2026830	9620	9620	9620	9620	17
609	20241219	094600	1863290	9620	9620	9620	9620	0
610	20241219	094500	1863290	9620	9640	9640	9620	83
611	20241219	094400	1063720	9640	9640	9640	9640	10
612	20241219	094300	967320	9690	9690	9690	9690	1
613	20241219	094200	957630	9690	9690	9690	9690	0
614	20241219	094100	957630	9690	9690	9690	9690	1
615	20241219	094000	947940	9680	9680	9680	9680	2
616	20241219	093900	928580	9620	9620	9620	9620	0
617	20241219	093800	928580	9620	9620	9620	9620	0
618	20241219	093700	928580	9620	9620	9620	9620	0
619	20241219	093600	928580	9620	9620	9620	9620	0
620	20241219	093500	928580	9620	9620	9620	9620	3
621	20241219	093400	899720	9690	9690	9690	9690	0
622	20241219	093300	899720	9690	9690	9690	9690	0
623	20241219	093200	899720	9690	9690	9690	9690	0
624	20241219	093100	899720	9690	9690	9690	9690	0
625	20241219	093000	899720	9690	9690	9690	9690	0
626	20241219	092900	899720	9690	9690	9690	9690	0
627	20241219	092800	899720	9690	9680	9690	9680	26
628	20241219	092700	647790	9680	9680	9680	9680	0
629	20241219	092600	647790	9680	9680	9680	9680	0
630	20241219	092500	647790	9680	9680	9680	9680	5
631	20241219	092400	599390	9680	9680	9680	9680	0
632	20241219	092300	599390	9680	9680	9680	9680	0
633	20241219	092200	599390	9680	9680	9680	9680	0
634	20241219	092100	599390	9680	9680	9680	9680	39
635	20241219	092000	221870	9680	9680	9680	9680	0
636	20241219	091900	221870	9680	9680	9680	9680	0
637	20241219	091800	221870	9680	9680	9680	9680	1
638	20241219	091700	212190	9680	9680	9680	9680	0
639	20241219	091600	212190	9680	9680	9680	9680	0
640	20241219	091500	212190	9680	9680	9680	9680	0
641	20241219	091400	212190	9680	9680	9680	9680	0
642	20241219	091300	212190	9680	9680	9680	9680	0
643	20241219	091200	212190	9680	9680	9680	9680	0
644	20241219	091100	212190	9680	9680	9680	9680	0
645	20241219	091000	212190	9680	9680	9680	9680	1
646	20241219	090900	202510	9680	9680	9680	9680	0
647	20241219	090800	202510	9680	9680	9680	9680	0
648	20241219	090700	202510	9680	9680	9680	9680	10
649	20241219	090600	105710	9610	9610	9610	9610	0
650	20241219	090500	105710	9610	9610	9610	9610	0
651	20241219	090400	105710	9610	9610	9610	9610	0
652	20241219	090300	105710	9610	9610	9610	9610	0
653	20241219	090200	105710	9610	9610	9610	9610	0
654	20241219	090100	105710	9610	9610	9610	9610	0
655	20241219	090000	105710	9610	9610	9610	9610	11