KissMeData/078070/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195300	12254080	9750	9750	9750	9750	96
3	20241223	195200	12254080	9750	9750	9750	9750	0
4	20241223	195100	12254080	9750	9750	9750	9750	0
5	20241223	195000	12254080	9750	9750	9750	9750	0
6	20241223	194900	12254080	9750	9750	9750	9750	0
7	20241223	194800	12254080	9750	9750	9750	9750	0
8	20241223	194700	12254080	9750	9750	9750	9750	0
9	20241223	194600	12254080	9750	9750	9750	9750	0
10	20241223	194500	12254080	9750	9750	9750	9750	0
11	20241223	194400	12254080	9750	9750	9750	9750	0
12	20241223	194300	12254080	9750	9750	9750	9750	0
13	20241223	194200	12254080	9750	9750	9750	9750	0
14	20241223	194100	12254080	9750	9750	9750	9750	0
15	20241223	194000	12254080	9750	9750	9750	9750	0
16	20241223	193900	12254080	9750	9750	9750	9750	0
17	20241223	193800	12254080	9750	9750	9750	9750	0
18	20241223	193700	12254080	9750	9750	9750	9750	0
19	20241223	193600	12254080	9750	9750	9750	9750	0
20	20241223	193500	12254080	9750	9750	9750	9750	0
21	20241223	193400	12254080	9750	9750	9750	9750	0
22	20241223	193300	12254080	9750	9750	9750	9750	0
23	20241223	193200	12254080	9750	9750	9750	9750	0
24	20241223	193100	12254080	9750	9750	9750	9750	0
25	20241223	193000	12254080	9750	9750	9750	9750	0
26	20241223	192900	12254080	9750	9750	9750	9750	0
27	20241223	192800	12254080	9750	9750	9750	9750	0
28	20241223	192700	12254080	9750	9750	9750	9750	0
29	20241223	192600	12254080	9750	9750	9750	9750	0
30	20241223	192500	12254080	9750	9750	9750	9750	0
31	20241223	192400	12254080	9750	9750	9750	9750	0
32	20241223	192300	12254080	9750	9750	9750	9750	96
33	20241223	192200	12254080	9750	9750	9750	9750	0
34	20241223	192100	12254080	9750	9750	9750	9750	0
35	20241223	192000	12254080	9750	9750	9750	9750	0
36	20241223	191900	12254080	9750	9750	9750	9750	0
37	20241223	191800	12254080	9750	9750	9750	9750	0
38	20241223	191700	12254080	9750	9750	9750	9750	0
39	20241223	191600	12254080	9750	9750	9750	9750	0
40	20241223	191500	12254080	9750	9750	9750	9750	0
41	20241223	191400	12254080	9750	9750	9750	9750	0
42	20241223	191300	12254080	9750	9750	9750	9750	0
43	20241223	191200	12254080	9750	9750	9750	9750	0
44	20241223	191100	12254080	9750	9750	9750	9750	0
45	20241223	191000	12254080	9750	9750	9750	9750	0
46	20241223	190900	12254080	9750	9750	9750	9750	0
47	20241223	190800	12254080	9750	9750	9750	9750	0
48	20241223	190700	12254080	9750	9750	9750	9750	0
49	20241223	190600	12254080	9750	9750	9750	9750	0
50	20241223	190500	12254080	9750	9750	9750	9750	0
51	20241223	190400	12254080	9750	9750	9750	9750	0
52	20241223	190300	12254080	9750	9750	9750	9750	0
53	20241223	190200	12254080	9750	9750	9750	9750	0
54	20241223	190100	12254080	9750	9750	9750	9750	0
55	20241223	190000	12254080	9750	9750	9750	9750	0
56	20241223	185900	12254080	9750	9750	9750	9750	0
57	20241223	185800	12254080	9750	9750	9750	9750	0
58	20241223	185700	12254080	9750	9750	9750	9750	0
59	20241223	185600	12254080	9750	9750	9750	9750	0
60	20241223	185500	12254080	9750	9750	9750	9750	0
61	20241223	185400	12254080	9750	9750	9750	9750	0
62	20241223	185300	12254080	9750	9750	9750	9750	96
63	20241223	185200	12254080	9750	9750	9750	9750	0
64	20241223	185100	12254080	9750	9750	9750	9750	0
65	20241223	185000	12254080	9750	9750	9750	9750	0
66	20241223	184900	12254080	9750	9750	9750	9750	0
67	20241223	184800	12254080	9750	9750	9750	9750	0
68	20241223	184700	12254080	9750	9750	9750	9750	0
69	20241223	184600	12254080	9750	9750	9750	9750	0
70	20241223	184500	12254080	9750	9750	9750	9750	0
71	20241223	184400	12254080	9750	9750	9750	9750	0
72	20241223	184300	12254080	9750	9750	9750	9750	0
73	20241223	184200	12254080	9750	9750	9750	9750	0
74	20241223	184100	12254080	9750	9750	9750	9750	0
75	20241223	184000	12254080	9750	9750	9750	9750	0
76	20241223	183900	12254080	9750	9750	9750	9750	0
77	20241223	183800	12254080	9750	9750	9750	9750	0
78	20241223	183700	12254080	9750	9750	9750	9750	0
79	20241223	183600	12254080	9750	9750	9750	9750	0
80	20241223	183500	12254080	9750	9750	9750	9750	0
81	20241223	183400	12254080	9750	9750	9750	9750	0
82	20241223	183300	12254080	9750	9750	9750	9750	0
83	20241223	183200	12254080	9750	9750	9750	9750	0
84	20241223	183100	12254080	9750	9750	9750	9750	0
85	20241223	183000	12254080	9750	9750	9750	9750	0
86	20241223	182900	12254080	9750	9750	9750	9750	0
87	20241223	182800	12254080	9750	9750	9750	9750	0
88	20241223	182700	12254080	9750	9750	9750	9750	0
89	20241223	182600	12254080	9750	9750	9750	9750	0
90	20241223	182500	12254080	9750	9750	9750	9750	0
91	20241223	182400	12254080	9750	9750	9750	9750	0
92	20241223	182300	12254080	9750	9750	9750	9750	96
93	20241223	182200	12254080	9750	9750	9750	9750	0
94	20241223	182100	12254080	9750	9750	9750	9750	0
95	20241223	182000	12254080	9750	9750	9750	9750	0
96	20241223	181900	12254080	9750	9750	9750	9750	0
97	20241223	181800	12254080	9750	9750	9750	9750	0
98	20241223	181700	12254080	9750	9750	9750	9750	0
99	20241223	181600	12254080	9750	9750	9750	9750	0
100	20241223	181500	12254080	9750	9750	9750	9750	0
101	20241223	181400	12254080	9750	9750	9750	9750	0
102	20241223	181300	12254080	9750	9750	9750	9750	0
103	20241223	181200	12254080	9750	9750	9750	9750	0
104	20241223	181100	12254080	9750	9750	9750	9750	0
105	20241223	181000	12254080	9750	9750	9750	9750	0
106	20241223	180900	12254080	9750	9750	9750	9750	0
107	20241223	180800	12254080	9750	9750	9750	9750	0
108	20241223	180700	12254080	9750	9750	9750	9750	0
109	20241223	180600	12254080	9750	9750	9750	9750	0
110	20241223	180500	12254080	9750	9750	9750	9750	0
111	20241223	180400	12254080	9750	9750	9750	9750	0
112	20241223	180300	12254080	9750	9750	9750	9750	0
113	20241223	180200	12254080	9750	9750	9750	9750	0
114	20241223	180100	12254080	9750	9750	9750	9750	0
115	20241223	180000	12254080	9750	9750	9750	9750	0
116	20241223	175900	12254080	9750	9750	9750	9750	0
117	20241223	175800	12254080	9750	9750	9750	9750	0
118	20241223	175700	12254080	9750	9750	9750	9750	0
119	20241223	175600	12254080	9750	9750	9750	9750	0
120	20241223	175500	12254080	9750	9750	9750	9750	0
121	20241223	175400	12254080	9750	9750	9750	9750	0
122	20241223	175300	12254080	9750	9750	9750	9750	96
123	20241223	175200	12254080	9750	9750	9750	9750	0
124	20241223	175100	12254080	9750	9750	9750	9750	0
125	20241223	175000	12254080	9750	9750	9750	9750	0
126	20241223	174900	12254080	9750	9750	9750	9750	0
127	20241223	174800	12254080	9750	9750	9750	9750	0
128	20241223	174700	12254080	9750	9750	9750	9750	0
129	20241223	174600	12254080	9750	9750	9750	9750	0
130	20241223	174500	12254080	9750	9750	9750	9750	0
131	20241223	174400	12254080	9750	9750	9750	9750	0
132	20241223	174300	12254080	9750	9750	9750	9750	0
133	20241223	174200	12254080	9750	9750	9750	9750	0
134	20241223	174100	12254080	9750	9750	9750	9750	0
135	20241223	174000	12254080	9750	9750	9750	9750	0
136	20241223	173900	12254080	9750	9750	9750	9750	0
137	20241223	173800	12254080	9750	9750	9750	9750	0
138	20241223	173700	12254080	9750	9750	9750	9750	0
139	20241223	173600	12254080	9750	9750	9750	9750	0
140	20241223	173500	12254080	9750	9750	9750	9750	0
141	20241223	173400	12254080	9750	9750	9750	9750	0
142	20241223	173300	12254080	9750	9750	9750	9750	0
143	20241223	173200	12254080	9750	9750	9750	9750	0
144	20241223	173100	12254080	9750	9750	9750	9750	0
145	20241223	173000	12254080	9750	9750	9750	9750	0
146	20241223	172900	12254080	9750	9750	9750	9750	0
147	20241223	172800	12254080	9750	9750	9750	9750	0
148	20241223	172700	12254080	9750	9750	9750	9750	0
149	20241223	172600	12254080	9750	9750	9750	9750	0
150	20241223	172500	12254080	9750	9750	9750	9750	0
151	20241223	172400	12254080	9750	9750	9750	9750	0
152	20241223	172300	12254080	9750	9750	9750	9750	96
153	20241223	172200	12254080	9750	9750	9750	9750	0
154	20241223	172100	12254080	9750	9750	9750	9750	0
155	20241223	172000	12254080	9750	9750	9750	9750	0
156	20241223	171900	12254080	9750	9750	9750	9750	0
157	20241223	171800	12254080	9750	9750	9750	9750	0
158	20241223	171700	12254080	9750	9750	9750	9750	0
159	20241223	171600	12254080	9750	9750	9750	9750	0
160	20241223	171500	12254080	9750	9750	9750	9750	0
161	20241223	171400	12254080	9750	9750	9750	9750	0
162	20241223	171300	12254080	9750	9750	9750	9750	0
163	20241223	171200	12254080	9750	9750	9750	9750	0
164	20241223	171100	12254080	9750	9750	9750	9750	0
165	20241223	171000	12254080	9750	9750	9750	9750	0
166	20241223	170900	12254080	9750	9750	9750	9750	0
167	20241223	170800	12254080	9750	9750	9750	9750	0
168	20241223	170700	12254080	9750	9750	9750	9750	0
169	20241223	170600	12254080	9750	9750	9750	9750	0
170	20241223	170500	12254080	9750	9750	9750	9750	0
171	20241223	170400	12254080	9750	9750	9750	9750	0
172	20241223	170300	12254080	9750	9750	9750	9750	0
173	20241223	170200	12254080	9750	9750	9750	9750	0
174	20241223	170100	12254080	9750	9750	9750	9750	0
175	20241223	170000	12254080	9750	9750	9750	9750	0
176	20241223	165900	12254080	9750	9750	9750	9750	0
177	20241223	165800	12254080	9750	9750	9750	9750	0
178	20241223	165700	12254080	9750	9750	9750	9750	0
179	20241223	165600	12254080	9750	9750	9750	9750	0
180	20241223	165500	12254080	9750	9750	9750	9750	0
181	20241223	165400	12254080	9750	9750	9750	9750	0
182	20241223	165300	12254080	9750	9750	9750	9750	96
183	20241223	165200	12254080	9750	9750	9750	9750	0
184	20241223	165100	12254080	9750	9750	9750	9750	0
185	20241223	165000	12254080	9750	9750	9750	9750	0
186	20241223	164900	12254080	9750	9750	9750	9750	0
187	20241223	164800	12254080	9750	9750	9750	9750	0
188	20241223	164700	12254080	9750	9750	9750	9750	0
189	20241223	164600	12254080	9750	9750	9750	9750	0
190	20241223	164500	12254080	9750	9750	9750	9750	0
191	20241223	164400	12254080	9750	9750	9750	9750	0
192	20241223	164300	12254080	9750	9750	9750	9750	0
193	20241223	164200	12254080	9750	9750	9750	9750	0
194	20241223	164100	12254080	9750	9750	9750	9750	0
195	20241223	164000	12254080	9750	9750	9750	9750	0
196	20241223	163900	12254080	9750	9750	9750	9750	0
197	20241223	163800	12254080	9750	9750	9750	9750	0
198	20241223	163700	12254080	9750	9750	9750	9750	0
199	20241223	163600	12254080	9750	9750	9750	9750	0
200	20241223	163500	12254080	9750	9750	9750	9750	0
201	20241223	163400	12254080	9750	9750	9750	9750	0
202	20241223	163300	12254080	9750	9750	9750	9750	0
203	20241223	163200	12254080	9750	9750	9750	9750	0
204	20241223	163100	12254080	9750	9750	9750	9750	0
205	20241223	163000	12254080	9750	9750	9750	9750	0
206	20241223	162900	12254080	9750	9750	9750	9750	0
207	20241223	162800	12254080	9750	9750	9750	9750	0
208	20241223	162700	12254080	9750	9750	9750	9750	0
209	20241223	162600	12254080	9750	9750	9750	9750	0
210	20241223	162500	12254080	9750	9750	9750	9750	0
211	20241223	162400	12254080	9750	9750	9750	9750	0
212	20241223	162300	12254080	9750	9750	9750	9750	96
213	20241223	162200	12254080	9750	9750	9750	9750	0
214	20241223	162100	12254080	9750	9750	9750	9750	0
215	20241223	162000	12254080	9750	9750	9750	9750	0
216	20241223	161900	12254080	9750	9750	9750	9750	0
217	20241223	161800	12254080	9750	9750	9750	9750	0
218	20241223	161700	12254080	9750	9750	9750	9750	0
219	20241223	161600	12254080	9750	9750	9750	9750	0
220	20241223	161500	12254080	9750	9750	9750	9750	0
221	20241223	161400	12254080	9750	9750	9750	9750	0
222	20241223	161300	12254080	9750	9750	9750	9750	0
223	20241223	161200	12254080	9750	9750	9750	9750	0
224	20241223	161100	12254080	9750	9750	9750	9750	0
225	20241223	161000	12254080	9750	9750	9750	9750	0
226	20241223	160900	12254080	9750	9750	9750	9750	0
227	20241223	160800	12254080	9750	9750	9750	9750	0
228	20241223	160700	12254080	9750	9750	9750	9750	0
229	20241223	160600	12254080	9750	9750	9750	9750	0
230	20241223	160500	12254080	9750	9750	9750	9750	0
231	20241223	160400	12254080	9750	9750	9750	9750	0
232	20241223	160300	12254080	9750	9750	9750	9750	0
233	20241223	160200	12254080	9750	9750	9750	9750	0
234	20241223	160100	12254080	9750	9750	9750	9750	0
235	20241223	160000	12254080	9750	9750	9750	9750	0
236	20241223	155900	12254080	9750	9750	9750	9750	0
237	20241223	155800	12254080	9750	9750	9750	9750	0
238	20241223	155700	12254080	9750	9750	9750	9750	0
239	20241223	155600	12254080	9750	9750	9750	9750	0
240	20241223	155500	12254080	9750	9750	9750	9750	0
241	20241223	155400	12254080	9750	9750	9750	9750	0
242	20241223	155300	12254080	9750	9750	9750	9750	96
243	20241223	155200	12254080	9750	9750	9750	9750	0
244	20241223	155100	12254080	9750	9750	9750	9750	0
245	20241223	155000	12254080	9750	9750	9750	9750	0
246	20241223	154900	12254080	9750	9750	9750	9750	0
247	20241223	154800	12254080	9750	9750	9750	9750	0
248	20241223	154700	12254080	9750	9750	9750	9750	0
249	20241223	154600	12254080	9750	9750	9750	9750	0
250	20241223	154500	12254080	9750	9750	9750	9750	0
251	20241223	154400	12254080	9750	9750	9750	9750	0
252	20241223	154300	12254080	9750	9750	9750	9750	0
253	20241223	154200	12254080	9750	9750	9750	9750	0
254	20241223	154100	12254080	9750	9750	9750	9750	0
255	20241223	154000	12254080	9750	9750	9750	9750	0
256	20241223	153900	12254080	9750	9750	9750	9750	0
257	20241223	153800	12254080	9750	9750	9750	9750	0
258	20241223	153700	12254080	9750	9750	9750	9750	0
259	20241223	153600	12254080	9750	9750	9750	9750	0
260	20241223	153500	12254080	9750	9750	9750	9750	0
261	20241223	153400	12254080	9750	9750	9750	9750	0
262	20241223	153300	12254080	9750	9750	9750	9750	0
263	20241223	153200	12254080	9750	9750	9750	9750	0
264	20241223	153100	12254080	9750	9750	9750	9750	0
265	20241223	153000	12254080	9750	9750	9750	9750	96
266	20241223	152900	11318080	9760	9760	9760	9760	0
267	20241223	152800	11318080	9760	9760	9760	9760	0
268	20241223	152700	11318080	9760	9760	9760	9760	0
269	20241223	152600	11318080	9760	9760	9760	9760	0
270	20241223	152500	11318080	9760	9760	9760	9760	0
271	20241223	152400	11318080	9760	9760	9760	9760	0
272	20241223	152300	11318080	9760	9760	9760	9760	0
273	20241223	152200	11318080	9760	9760	9760	9760	0
274	20241223	152100	11318080	9760	9760	9760	9760	0
275	20241223	152000	11318080	9760	9760	9760	9760	0
276	20241223	151900	11318080	9760	9760	9760	9760	2
277	20241223	151800	11298560	9760	9760	9760	9760	0
278	20241223	151700	11298560	9760	9760	9760	9760	3
279	20241223	151600	11269280	9760	9760	9760	9760	0
280	20241223	151500	11269280	9760	9760	9760	9760	1
281	20241223	151400	11259520	9760	9760	9760	9760	0
282	20241223	151300	11259520	9760	9760	9760	9760	0
283	20241223	151200	11259520	9760	9760	9760	9760	0
284	20241223	151100	11259520	9760	9760	9760	9760	0
285	20241223	151000	11259520	9760	9760	9760	9760	0
286	20241223	150900	11259520	9760	9760	9760	9760	0
287	20241223	150800	11259520	9760	9760	9760	9760	0
288	20241223	150700	11259520	9760	9760	9760	9760	0
289	20241223	150600	11259520	9760	9760	9760	9760	0
290	20241223	150500	11259520	9760	9760	9760	9760	0
291	20241223	150400	11259520	9760	9760	9760	9760	5
292	20241223	150300	11210720	9760	9760	9760	9760	0
293	20241223	150200	11210720	9760	9760	9760	9760	0
294	20241223	150100	11210720	9760	9760	9760	9760	0
295	20241223	150000	11210720	9760	9760	9760	9760	1
296	20241223	145900	11200960	9770	9770	9770	9770	0
297	20241223	145800	11200960	9770	9770	9770	9770	2
298	20241223	145700	11181420	9770	9770	9770	9770	0
299	20241223	145600	11181420	9770	9770	9770	9770	0
300	20241223	145500	11181420	9770	9770	9770	9770	0
301	20241223	145400	11181420	9770	9770	9770	9770	0
302	20241223	145300	11181420	9770	9770	9770	9770	0
303	20241223	145200	11181420	9770	9770	9770	9770	0
304	20241223	145100	11181420	9770	9770	9770	9770	0
305	20241223	145000	11181420	9770	9770	9770	9770	0
306	20241223	144900	11181420	9770	9770	9770	9770	0
307	20241223	144800	11181420	9770	9770	9770	9770	0
308	20241223	144700	11181420	9770	9770	9770	9770	0
309	20241223	144600	11181420	9770	9770	9770	9770	10
310	20241223	144500	11083720	9770	9770	9770	9770	0
311	20241223	144400	11083720	9770	9770	9770	9770	0
312	20241223	144300	11083720	9770	9770	9770	9770	0
313	20241223	144200	11083720	9770	9770	9770	9770	0
314	20241223	144100	11083720	9770	9770	9770	9770	0
315	20241223	144000	11083720	9770	9770	9770	9770	0
316	20241223	143900	11083720	9770	9770	9770	9770	0
317	20241223	143800	11083720	9770	9770	9770	9770	0
318	20241223	143700	11083720	9770	9770	9770	9770	0
319	20241223	143600	11083720	9770	9770	9770	9770	0
320	20241223	143500	11083720	9770	9770	9770	9770	0
321	20241223	143400	11083720	9770	9770	9770	9770	0
322	20241223	143300	11083720	9770	9770	9770	9770	0
323	20241223	143200	11083720	9770	9770	9770	9770	0
324	20241223	143100	11083720	9770	9770	9770	9770	0
325	20241223	143000	11083720	9770	9770	9770	9770	0
326	20241223	142900	11083720	9770	9770	9770	9770	0
327	20241223	142800	11083720	9770	9770	9770	9770	0
328	20241223	142700	11083720	9770	9770	9770	9770	0
329	20241223	142600	11083720	9770	9770	9770	9770	0
330	20241223	142500	11083720	9770	9770	9770	9770	0
331	20241223	142400	11083720	9770	9770	9770	9770	1
332	20241223	142300	11073950	9760	9760	9760	9760	8
333	20241223	142200	10995870	9770	9770	9770	9770	0
334	20241223	142100	10995870	9770	9770	9770	9770	0
335	20241223	142000	10995870	9770	9770	9770	9770	2
336	20241223	141900	10976330	9770	9770	9770	9770	2
337	20241223	141800	10956790	9760	9760	9760	9760	2
338	20241223	141700	10937270	9770	9770	9770	9770	0
339	20241223	141600	10937270	9770	9770	9770	9770	0
340	20241223	141500	10937270	9770	9770	9770	9770	0
341	20241223	141400	10937270	9770	9770	9770	9770	18
342	20241223	141300	10761410	9770	9770	9770	9770	3
343	20241223	141200	10732100	9770	9770	9770	9770	3
344	20241223	141100	10702790	9770	9770	9770	9770	4
345	20241223	141000	10663710	9770	9770	9770	9770	0
346	20241223	140900	10663710	9770	9770	9770	9770	18
347	20241223	140800	10487850	9770	9770	9770	9770	1
348	20241223	140700	10478080	9770	9770	9770	9770	0
349	20241223	140600	10478080	9770	9770	9770	9770	0
350	20241223	140500	10478080	9770	9770	9770	9770	0
351	20241223	140400	10478080	9770	9770	9770	9770	5
352	20241223	140300	10429230	9770	9770	9770	9770	0
353	20241223	140200	10429230	9770	9770	9770	9770	42
354	20241223	140100	10018890	9770	9770	9770	9770	5
355	20241223	140000	9970040	9760	9760	9760	9760	10
356	20241223	135900	9872440	9760	9760	9760	9760	0
357	20241223	135800	9872440	9760	9760	9760	9760	0
358	20241223	135700	9872440	9760	9760	9760	9760	0
359	20241223	135600	9872440	9760	9760	9760	9760	0
360	20241223	135500	9872440	9760	9760	9760	9760	0
361	20241223	135400	9872440	9760	9760	9760	9760	0
362	20241223	135300	9872440	9760	9760	9760	9760	1
363	20241223	135200	9862680	9770	9770	9770	9770	7
364	20241223	135100	9794290	9760	9760	9760	9760	4
365	20241223	135000	9755250	9730	9730	9730	9730	0
366	20241223	134900	9755250	9730	9730	9730	9730	0
367	20241223	134800	9755250	9730	9730	9730	9730	0
368	20241223	134700	9755250	9730	9730	9730	9730	0
369	20241223	134600	9755250	9730	9730	9730	9730	0
370	20241223	134500	9755250	9730	9730	9730	9730	0
371	20241223	134400	9755250	9730	9730	9730	9730	0
372	20241223	134300	9755250	9730	9730	9730	9730	7
373	20241223	134200	9687140	9730	9730	9730	9730	0
374	20241223	134100	9687140	9730	9730	9730	9730	0
375	20241223	134000	9687140	9730	9730	9730	9730	150
376	20241223	133900	8227640	9720	9720	9720	9720	0
377	20241223	133800	8227640	9720	9720	9720	9720	0
378	20241223	133700	8227640	9720	9720	9720	9720	0
379	20241223	133600	8227640	9720	9720	9720	9720	0
380	20241223	133500	8227640	9720	9720	9720	9720	0
381	20241223	133400	8227640	9720	9720	9720	9720	0
382	20241223	133300	8227640	9720	9720	9720	9720	0
383	20241223	133200	8227640	9720	9720	9720	9720	0
384	20241223	133100	8227640	9720	9720	9720	9720	0
385	20241223	133000	8227640	9720	9720	9720	9720	0
386	20241223	132900	8227640	9720	9720	9720	9720	0
387	20241223	132800	8227640	9720	9720	9720	9720	0
388	20241223	132700	8227640	9720	9720	9720	9720	0
389	20241223	132600	8227640	9720	9740	9740	9720	7
390	20241223	132500	8159490	9740	9740	9740	9740	0
391	20241223	132400	8159490	9740	9740	9740	9740	0
392	20241223	132300	8159490	9740	9740	9740	9740	0
393	20241223	132200	8159490	9740	9740	9740	9740	5
394	20241223	132100	8110790	9740	9740	9740	9740	0
395	20241223	132000	8110790	9740	9740	9740	9740	0
396	20241223	131900	8110790	9740	9740	9740	9740	0
397	20241223	131800	8110790	9740	9740	9740	9740	0
398	20241223	131700	8110790	9740	9740	9740	9740	0
399	20241223	131600	8110790	9740	9740	9740	9740	0
400	20241223	131500	8110790	9740	9740	9740	9740	0
401	20241223	131400	8110790	9740	9740	9740	9740	0
402	20241223	131300	8110790	9740	9740	9740	9740	0
403	20241223	131200	8110790	9740	9740	9740	9740	0
404	20241223	131100	8110790	9740	9740	9740	9740	0
405	20241223	131000	8110790	9740	9740	9740	9740	0
406	20241223	130900	8110790	9740	9740	9740	9740	0
407	20241223	130800	8110790	9740	9740	9740	9740	0
408	20241223	130700	8110790	9740	9740	9740	9740	0
409	20241223	130600	8110790	9740	9740	9740	9740	0
410	20241223	130500	8110790	9740	9740	9740	9740	0
411	20241223	130400	8110790	9740	9740	9740	9740	0
412	20241223	130300	8110790	9740	9740	9740	9740	0
413	20241223	130200	8110790	9740	9740	9740	9740	0
414	20241223	130100	8110790	9740	9740	9740	9740	0
415	20241223	130000	8110790	9740	9740	9740	9740	0
416	20241223	125900	8110790	9740	9740	9740	9740	0
417	20241223	125800	8110790	9740	9740	9740	9740	19
418	20241223	125700	7925730	9740	9730	9740	9730	74
419	20241223	125600	7205350	9730	9730	9730	9730	18
420	20241223	125500	7030210	9740	9740	9740	9740	0
421	20241223	125400	7030210	9740	9740	9740	9740	0
422	20241223	125300	7030210	9740	9740	9740	9740	0
423	20241223	125200	7030210	9740	9740	9740	9740	1
424	20241223	125100	7020470	9740	9740	9740	9740	0
425	20241223	125000	7020470	9740	9740	9740	9740	0
426	20241223	124900	7020470	9740	9740	9740	9740	0
427	20241223	124800	7020470	9740	9740	9740	9740	0
428	20241223	124700	7020470	9740	9740	9740	9740	38
429	20241223	124600	6650350	9740	9740	9740	9740	6
430	20241223	124500	6591910	9740	9740	9740	9740	10
431	20241223	124400	6494510	9740	9740	9740	9740	0
432	20241223	124300	6494510	9740	9740	9740	9740	70
433	20241223	124200	5812710	9740	9740	9740	9740	0
434	20241223	124100	5812710	9740	9740	9740	9740	5
435	20241223	124000	5764010	9770	9770	9770	9770	0
436	20241223	123900	5764010	9770	9770	9770	9770	0
437	20241223	123800	5764010	9770	9770	9770	9770	0
438	20241223	123700	5764010	9770	9770	9770	9770	0
439	20241223	123600	5764010	9770	9770	9770	9770	0
440	20241223	123500	5764010	9770	9770	9770	9770	0
441	20241223	123400	5764010	9770	9770	9770	9770	0
442	20241223	123300	5764010	9770	9770	9770	9770	0
443	20241223	123200	5764010	9770	9770	9770	9770	0
444	20241223	123100	5764010	9770	9770	9770	9770	0
445	20241223	123000	5764010	9770	9770	9770	9770	0
446	20241223	122900	5764010	9770	9770	9770	9770	0
447	20241223	122800	5764010	9770	9770	9770	9770	0
448	20241223	122700	5764010	9770	9770	9770	9770	5
449	20241223	122600	5715160	9770	9770	9770	9770	0
450	20241223	122500	5715160	9770	9770	9770	9770	0
451	20241223	122400	5715160	9770	9770	9770	9770	0
452	20241223	122300	5715160	9770	9770	9770	9770	0
453	20241223	122200	5715160	9770	9770	9770	9770	0
454	20241223	122100	5715160	9770	9770	9770	9770	0
455	20241223	122000	5715160	9770	9770	9770	9770	0
456	20241223	121900	5715160	9770	9770	9770	9770	0
457	20241223	121800	5715160	9770	9770	9770	9770	0
458	20241223	121700	5715160	9770	9770	9770	9770	0
459	20241223	121600	5715160	9770	9770	9770	9770	0
460	20241223	121500	5715160	9770	9770	9770	9770	0
461	20241223	121400	5715160	9770	9770	9770	9770	0
462	20241223	121300	5715160	9770	9770	9770	9770	9
463	20241223	121200	5627230	9770	9770	9770	9770	0
464	20241223	121100	5627230	9770	9770	9770	9770	0
465	20241223	121000	5627230	9770	9770	9770	9770	0
466	20241223	120900	5627230	9770	9770	9770	9770	0
467	20241223	120800	5627230	9770	9770	9770	9770	0
468	20241223	120700	5627230	9770	9770	9770	9770	0
469	20241223	120600	5627230	9770	9770	9770	9770	0
470	20241223	120500	5627230	9770	9770	9770	9770	0
471	20241223	120400	5627230	9770	9770	9770	9770	0
472	20241223	120300	5627230	9770	9770	9770	9770	0
473	20241223	120200	5627230	9770	9770	9770	9770	0
474	20241223	120100	5627230	9770	9770	9770	9770	0
475	20241223	120000	5627230	9770	9770	9770	9770	0
476	20241223	115900	5627230	9770	9770	9770	9770	0
477	20241223	115800	5627230	9770	9770	9770	9770	1
478	20241223	115700	5617460	9720	9720	9720	9720	0
479	20241223	115600	5617460	9720	9720	9720	9720	0
480	20241223	115500	5617460	9720	9720	9720	9720	0
481	20241223	115400	5617460	9720	9720	9720	9720	0
482	20241223	115300	5617460	9720	9720	9720	9720	100
483	20241223	115200	4645460	9750	9750	9750	9750	21
484	20241223	115100	4440710	9710	9750	9750	9710	83
485	20241223	115000	3633600	9770	9770	9770	9770	0
486	20241223	114900	3633600	9770	9770	9770	9770	0
487	20241223	114800	3633600	9770	9770	9770	9770	0
488	20241223	114700	3633600	9770	9770	9770	9770	0
489	20241223	114600	3633600	9770	9770	9770	9770	0
490	20241223	114500	3633600	9770	9770	9770	9770	0
491	20241223	114400	3633600	9770	9770	9770	9770	0
492	20241223	114300	3633600	9770	9770	9770	9770	0
493	20241223	114200	3633600	9770	9770	9770	9770	0
494	20241223	114100	3633600	9770	9770	9770	9770	0
495	20241223	114000	3633600	9770	9770	9770	9770	0
496	20241223	113900	3633600	9770	9770	9770	9770	0
497	20241223	113800	3633600	9770	9770	9770	9770	0
498	20241223	113700	3633600	9770	9770	9770	9770	1
499	20241223	113600	3623830	9750	9750	9750	9750	0
500	20241223	113500	3623830	9750	9750	9750	9750	0
501	20241223	113400	3623830	9750	9750	9750	9750	5
502	20241223	113300	3575080	9750	9770	9770	9750	19
503	20241223	113200	3389710	9770	9770	9770	9770	27
504	20241223	113100	3125920	9770	9770	9770	9770	74
505	20241223	113000	2402940	9770	9770	9770	9770	3
506	20241223	112900	2373630	9770	9770	9770	9770	26
507	20241223	112800	2119610	9770	9770	9770	9770	0
508	20241223	112700	2119610	9770	9770	9770	9770	0
509	20241223	112600	2119610	9770	9770	9770	9770	0
510	20241223	112500	2119610	9770	9770	9770	9770	0
511	20241223	112400	2119610	9770	9770	9770	9770	0
512	20241223	112300	2119610	9770	9770	9770	9770	0
513	20241223	112200	2119610	9770	9770	9770	9770	0
514	20241223	112100	2119610	9770	9770	9770	9770	0
515	20241223	112000	2119610	9770	9770	9770	9770	0
516	20241223	111900	2119610	9770	9770	9770	9770	0
517	20241223	111800	2119610	9770	9770	9770	9770	0
518	20241223	111700	2119610	9770	9770	9770	9770	6
519	20241223	111600	2060990	9770	9770	9770	9770	0
520	20241223	111500	2060990	9770	9770	9770	9770	0
521	20241223	111400	2060990	9770	9770	9770	9770	0
522	20241223	111300	2060990	9770	9770	9770	9770	5
523	20241223	111200	2012140	9710	9710	9710	9710	0
524	20241223	111100	2012140	9710	9710	9710	9710	0
525	20241223	111000	2012140	9710	9710	9710	9710	0
526	20241223	110900	2012140	9710	9710	9710	9710	0
527	20241223	110800	2012140	9710	9710	9710	9710	0
528	20241223	110700	2012140	9710	9710	9710	9710	0
529	20241223	110600	2012140	9710	9710	9710	9710	0
530	20241223	110500	2012140	9710	9710	9710	9710	0
531	20241223	110400	2012140	9710	9710	9710	9710	0
532	20241223	110300	2012140	9710	9710	9710	9710	0
533	20241223	110200	2012140	9710	9710	9710	9710	0
534	20241223	110100	2012140	9710	9710	9710	9710	0
535	20241223	110000	2012140	9710	9710	9710	9710	0
536	20241223	105900	2012140	9710	9710	9710	9710	0
537	20241223	105800	2012140	9710	9710	9710	9710	0
538	20241223	105700	2012140	9710	9710	9710	9710	0
539	20241223	105600	2012140	9710	9710	9710	9710	0
540	20241223	105500	2012140	9710	9710	9710	9710	0
541	20241223	105400	2012140	9710	9710	9710	9710	0
542	20241223	105300	2012140	9710	9710	9710	9710	5
543	20241223	105200	1963590	9710	9710	9710	9710	0
544	20241223	105100	1963590	9710	9710	9710	9710	0
545	20241223	105000	1963590	9710	9710	9710	9710	0
546	20241223	104900	1963590	9710	9710	9710	9710	0
547	20241223	104800	1963590	9710	9710	9710	9710	0
548	20241223	104700	1963590	9710	9710	9710	9710	0
549	20241223	104600	1963590	9710	9710	9710	9710	0
550	20241223	104500	1963590	9710	9710	9710	9710	0
551	20241223	104400	1963590	9710	9710	9710	9710	0
552	20241223	104300	1963590	9710	9710	9710	9710	0
553	20241223	104200	1963590	9710	9710	9710	9710	0
554	20241223	104100	1963590	9710	9710	9710	9710	0
555	20241223	104000	1963590	9710	9710	9710	9710	0
556	20241223	103900	1963590	9710	9710	9710	9710	0
557	20241223	103800	1963590	9710	9710	9710	9710	0
558	20241223	103700	1963590	9710	9710	9710	9710	0
559	20241223	103600	1963590	9710	9710	9710	9710	5
560	20241223	103500	1915040	9700	9700	9700	9700	0
561	20241223	103400	1915040	9700	9700	9700	9700	0
562	20241223	103300	1915040	9700	9700	9700	9700	0
563	20241223	103200	1915040	9700	9710	9710	9700	5
564	20241223	103100	1866530	9770	9770	9770	9770	0
565	20241223	103000	1866530	9770	9770	9770	9770	0
566	20241223	102900	1866530	9770	9770	9770	9770	0
567	20241223	102800	1866530	9770	9770	9770	9770	0
568	20241223	102700	1866530	9770	9770	9770	9770	0
569	20241223	102600	1866530	9770	9770	9770	9770	0
570	20241223	102500	1866530	9770	9770	9770	9770	0
571	20241223	102400	1866530	9770	9770	9770	9770	0
572	20241223	102300	1866530	9770	9770	9770	9770	0
573	20241223	102200	1866530	9770	9770	9770	9770	0
574	20241223	102100	1866530	9770	9770	9770	9770	0
575	20241223	102000	1866530	9770	9770	9770	9770	4
576	20241223	101900	1827450	9770	9770	9770	9770	0
577	20241223	101800	1827450	9770	9770	9770	9770	0
578	20241223	101700	1827450	9770	9770	9770	9770	1
579	20241223	101600	1817680	9700	9700	9700	9700	0
580	20241223	101500	1817680	9700	9700	9700	9700	0
581	20241223	101400	1817680	9700	9770	9770	9700	11
582	20241223	101300	1710280	9770	9770	9770	9770	0
583	20241223	101200	1710280	9770	9770	9770	9770	0
584	20241223	101100	1710280	9770	9770	9770	9770	0
585	20241223	101000	1710280	9770	9770	9770	9770	0
586	20241223	100900	1710280	9770	9770	9770	9770	2
587	20241223	100800	1690740	9700	9700	9700	9700	1
588	20241223	100700	1681040	9770	9770	9770	9770	0
589	20241223	100600	1681040	9770	9770	9770	9770	0
590	20241223	100500	1681040	9770	9770	9770	9770	0
591	20241223	100400	1681040	9770	9770	9770	9770	0
592	20241223	100300	1681040	9770	9770	9770	9770	0
593	20241223	100200	1681040	9770	9770	9770	9770	1
594	20241223	100100	1671270	9700	9700	9700	9700	0
595	20241223	100000	1671270	9700	9700	9700	9700	0
596	20241223	095900	1671270	9700	9700	9700	9700	0
597	20241223	095800	1671270	9700	9700	9700	9700	0
598	20241223	095700	1671270	9700	9700	9700	9700	0
599	20241223	095600	1671270	9700	9700	9700	9700	5
600	20241223	095500	1622770	9770	9770	9770	9770	0
601	20241223	095400	1622770	9770	9770	9770	9770	0
602	20241223	095300	1622770	9770	9770	9770	9770	0
603	20241223	095200	1622770	9770	9770	9770	9770	0
604	20241223	095100	1622770	9770	9770	9770	9770	0
605	20241223	095000	1622770	9770	9770	9770	9770	0
606	20241223	094900	1622770	9770	9770	9770	9770	0
607	20241223	094800	1622770	9770	9770	9770	9770	0
608	20241223	094700	1622770	9770	9770	9770	9770	1
609	20241223	094600	1613000	9770	9770	9770	9770	0
610	20241223	094500	1613000	9770	9770	9770	9770	0
611	20241223	094400	1613000	9770	9770	9770	9770	0
612	20241223	094300	1613000	9770	9770	9770	9770	0
613	20241223	094200	1613000	9770	9770	9770	9770	0
614	20241223	094100	1613000	9770	9770	9770	9770	0
615	20241223	094000	1613000	9770	9770	9770	9770	0
616	20241223	093900	1613000	9770	9770	9770	9770	0
617	20241223	093800	1613000	9770	9770	9770	9770	0
618	20241223	093700	1613000	9770	9770	9770	9770	0
619	20241223	093600	1613000	9770	9770	9770	9770	1
620	20241223	093500	1603230	9770	9770	9770	9770	0
621	20241223	093400	1603230	9770	9770	9770	9770	0
622	20241223	093300	1603230	9770	9770	9770	9770	0
623	20241223	093200	1603230	9770	9770	9770	9770	0
624	20241223	093100	1603230	9770	9770	9770	9770	0
625	20241223	093000	1603230	9770	9770	9770	9770	0
626	20241223	092900	1603230	9770	9770	9770	9770	0
627	20241223	092800	1603230	9770	9770	9770	9770	0
628	20241223	092700	1603230	9770	9770	9770	9770	0
629	20241223	092600	1603230	9770	9770	9770	9770	0
630	20241223	092500	1603230	9770	9770	9770	9770	0
631	20241223	092400	1603230	9770	9770	9770	9770	0
632	20241223	092300	1603230	9770	9770	9770	9770	5
633	20241223	092200	1554380	9710	9710	9710	9710	0
634	20241223	092100	1554380	9710	9710	9710	9710	16
635	20241223	092000	1399020	9710	9710	9710	9710	0
636	20241223	091900	1399020	9710	9710	9710	9710	0
637	20241223	091800	1399020	9710	9710	9710	9710	0
638	20241223	091700	1399020	9710	9710	9710	9710	0
639	20241223	091600	1399020	9710	9720	9720	9710	118
640	20241223	091500	253200	9750	9760	9760	9750	4
641	20241223	091400	214190	9770	9770	9770	9770	0
642	20241223	091300	214190	9770	9770	9770	9770	6
643	20241223	091200	155570	9710	9710	9710	9710	0
644	20241223	091100	155570	9710	9710	9710	9710	0
645	20241223	091000	155570	9710	9710	9710	9710	0
646	20241223	090900	155570	9710	9710	9710	9710	0
647	20241223	090800	155570	9710	9710	9710	9710	0
648	20241223	090700	155570	9710	9760	9760	9710	15
649	20241223	090600	9770	9770	9770	9770	9770	0
650	20241223	090500	9770	9770	9770	9770	9770	0
651	20241223	090400	9770	9770	9770	9770	9770	0
652	20241223	090300	9770	9770	9770	9770	9770	0
653	20241223	090200	9770	9770	9770	9770	9770	0
654	20241223	090100	9770	9770	9770	9770	9770	0
655	20241223	090000	9770	9770	9770	9770	9770	1