KissMeData/078070/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195300	10842670	9760	9760	9760	9760	56
3	20241224	195200	10842670	9760	9760	9760	9760	0
4	20241224	195100	10842670	9760	9760	9760	9760	0
5	20241224	195000	10842670	9760	9760	9760	9760	0
6	20241224	194900	10842670	9760	9760	9760	9760	0
7	20241224	194800	10842670	9760	9760	9760	9760	0
8	20241224	194700	10842670	9760	9760	9760	9760	0
9	20241224	194600	10842670	9760	9760	9760	9760	0
10	20241224	194500	10842670	9760	9760	9760	9760	0
11	20241224	194400	10842670	9760	9760	9760	9760	0
12	20241224	194300	10842670	9760	9760	9760	9760	0
13	20241224	194200	10842670	9760	9760	9760	9760	0
14	20241224	194100	10842670	9760	9760	9760	9760	0
15	20241224	194000	10842670	9760	9760	9760	9760	0
16	20241224	193900	10842670	9760	9760	9760	9760	0
17	20241224	193800	10842670	9760	9760	9760	9760	0
18	20241224	193700	10842670	9760	9760	9760	9760	0
19	20241224	193600	10842670	9760	9760	9760	9760	0
20	20241224	193500	10842670	9760	9760	9760	9760	0
21	20241224	193400	10842670	9760	9760	9760	9760	0
22	20241224	193300	10842670	9760	9760	9760	9760	0
23	20241224	193200	10842670	9760	9760	9760	9760	0
24	20241224	193100	10842670	9760	9760	9760	9760	0
25	20241224	193000	10842670	9760	9760	9760	9760	0
26	20241224	192900	10842670	9760	9760	9760	9760	0
27	20241224	192800	10842670	9760	9760	9760	9760	0
28	20241224	192700	10842670	9760	9760	9760	9760	0
29	20241224	192600	10842670	9760	9760	9760	9760	0
30	20241224	192500	10842670	9760	9760	9760	9760	0
31	20241224	192400	10842670	9760	9760	9760	9760	0
32	20241224	192300	10842670	9760	9760	9760	9760	56
33	20241224	192200	10842670	9760	9760	9760	9760	0
34	20241224	192100	10842670	9760	9760	9760	9760	0
35	20241224	192000	10842670	9760	9760	9760	9760	0
36	20241224	191900	10842670	9760	9760	9760	9760	0
37	20241224	191800	10842670	9760	9760	9760	9760	0
38	20241224	191700	10842670	9760	9760	9760	9760	0
39	20241224	191600	10842670	9760	9760	9760	9760	0
40	20241224	191500	10842670	9760	9760	9760	9760	0
41	20241224	191400	10842670	9760	9760	9760	9760	0
42	20241224	191300	10842670	9760	9760	9760	9760	0
43	20241224	191200	10842670	9760	9760	9760	9760	0
44	20241224	191100	10842670	9760	9760	9760	9760	0
45	20241224	191000	10842670	9760	9760	9760	9760	0
46	20241224	190900	10842670	9760	9760	9760	9760	0
47	20241224	190800	10842670	9760	9760	9760	9760	0
48	20241224	190700	10842670	9760	9760	9760	9760	0
49	20241224	190600	10842670	9760	9760	9760	9760	0
50	20241224	190500	10842670	9760	9760	9760	9760	0
51	20241224	190400	10842670	9760	9760	9760	9760	0
52	20241224	190300	10842670	9760	9760	9760	9760	0
53	20241224	190200	10842670	9760	9760	9760	9760	0
54	20241224	190100	10842670	9760	9760	9760	9760	0
55	20241224	190000	10842670	9760	9760	9760	9760	0
56	20241224	185900	10842670	9760	9760	9760	9760	0
57	20241224	185800	10842670	9760	9760	9760	9760	0
58	20241224	185700	10842670	9760	9760	9760	9760	0
59	20241224	185600	10842670	9760	9760	9760	9760	0
60	20241224	185500	10842670	9760	9760	9760	9760	0
61	20241224	185400	10842670	9760	9760	9760	9760	0
62	20241224	185300	10842670	9760	9760	9760	9760	56
63	20241224	185200	10842670	9760	9760	9760	9760	0
64	20241224	185100	10842670	9760	9760	9760	9760	0
65	20241224	185000	10842670	9760	9760	9760	9760	0
66	20241224	184900	10842670	9760	9760	9760	9760	0
67	20241224	184800	10842670	9760	9760	9760	9760	0
68	20241224	184700	10842670	9760	9760	9760	9760	0
69	20241224	184600	10842670	9760	9760	9760	9760	0
70	20241224	184500	10842670	9760	9760	9760	9760	0
71	20241224	184400	10842670	9760	9760	9760	9760	0
72	20241224	184300	10842670	9760	9760	9760	9760	0
73	20241224	184200	10842670	9760	9760	9760	9760	0
74	20241224	184100	10842670	9760	9760	9760	9760	0
75	20241224	184000	10842670	9760	9760	9760	9760	0
76	20241224	183900	10842670	9760	9760	9760	9760	0
77	20241224	183800	10842670	9760	9760	9760	9760	0
78	20241224	183700	10842670	9760	9760	9760	9760	0
79	20241224	183600	10842670	9760	9760	9760	9760	0
80	20241224	183500	10842670	9760	9760	9760	9760	0
81	20241224	183400	10842670	9760	9760	9760	9760	0
82	20241224	183300	10842670	9760	9760	9760	9760	0
83	20241224	183200	10842670	9760	9760	9760	9760	0
84	20241224	183100	10842670	9760	9760	9760	9760	0
85	20241224	183000	10842670	9760	9760	9760	9760	0
86	20241224	182900	10842670	9760	9760	9760	9760	0
87	20241224	182800	10842670	9760	9760	9760	9760	0
88	20241224	182700	10842670	9760	9760	9760	9760	0
89	20241224	182600	10842670	9760	9760	9760	9760	0
90	20241224	182500	10842670	9760	9760	9760	9760	0
91	20241224	182400	10842670	9760	9760	9760	9760	0
92	20241224	182300	10842670	9760	9760	9760	9760	56
93	20241224	182200	10842670	9760	9760	9760	9760	0
94	20241224	182100	10842670	9760	9760	9760	9760	0
95	20241224	182000	10842670	9760	9760	9760	9760	0
96	20241224	181900	10842670	9760	9760	9760	9760	0
97	20241224	181800	10842670	9760	9760	9760	9760	0
98	20241224	181700	10842670	9760	9760	9760	9760	0
99	20241224	181600	10842670	9760	9760	9760	9760	0
100	20241224	181500	10842670	9760	9760	9760	9760	0
101	20241224	181400	10842670	9760	9760	9760	9760	0
102	20241224	181300	10842670	9760	9760	9760	9760	0
103	20241224	181200	10842670	9760	9760	9760	9760	0
104	20241224	181100	10842670	9760	9760	9760	9760	0
105	20241224	181000	10842670	9760	9760	9760	9760	0
106	20241224	180900	10842670	9760	9760	9760	9760	0
107	20241224	180800	10842670	9760	9760	9760	9760	0
108	20241224	180700	10842670	9760	9760	9760	9760	0
109	20241224	180600	10842670	9760	9760	9760	9760	0
110	20241224	180500	10842670	9760	9760	9760	9760	0
111	20241224	180400	10842670	9760	9760	9760	9760	0
112	20241224	180300	10842670	9760	9760	9760	9760	0
113	20241224	180200	10842670	9760	9760	9760	9760	0
114	20241224	180100	10842670	9760	9760	9760	9760	0
115	20241224	180000	10842670	9760	9760	9760	9760	0
116	20241224	175900	10842670	9760	9760	9760	9760	0
117	20241224	175800	10842670	9760	9760	9760	9760	0
118	20241224	175700	10842670	9760	9760	9760	9760	0
119	20241224	175600	10842670	9760	9760	9760	9760	0
120	20241224	175500	10842670	9760	9760	9760	9760	0
121	20241224	175400	10842670	9760	9760	9760	9760	0
122	20241224	175300	10842670	9760	9760	9760	9760	56
123	20241224	175200	10842670	9760	9760	9760	9760	0
124	20241224	175100	10842670	9760	9760	9760	9760	0
125	20241224	175000	10842670	9760	9760	9760	9760	0
126	20241224	174900	10842670	9760	9760	9760	9760	0
127	20241224	174800	10842670	9760	9760	9760	9760	0
128	20241224	174700	10842670	9760	9760	9760	9760	0
129	20241224	174600	10842670	9760	9760	9760	9760	0
130	20241224	174500	10842670	9760	9760	9760	9760	0
131	20241224	174400	10842670	9760	9760	9760	9760	0
132	20241224	174300	10842670	9760	9760	9760	9760	0
133	20241224	174200	10842670	9760	9760	9760	9760	0
134	20241224	174100	10842670	9760	9760	9760	9760	0
135	20241224	174000	10842670	9760	9760	9760	9760	0
136	20241224	173900	10842670	9760	9760	9760	9760	0
137	20241224	173800	10842670	9760	9760	9760	9760	0
138	20241224	173700	10842670	9760	9760	9760	9760	0
139	20241224	173600	10842670	9760	9760	9760	9760	0
140	20241224	173500	10842670	9760	9760	9760	9760	0
141	20241224	173400	10842670	9760	9760	9760	9760	0
142	20241224	173300	10842670	9760	9760	9760	9760	0
143	20241224	173200	10842670	9760	9760	9760	9760	0
144	20241224	173100	10842670	9760	9760	9760	9760	0
145	20241224	173000	10842670	9760	9760	9760	9760	0
146	20241224	172900	10842670	9760	9760	9760	9760	0
147	20241224	172800	10842670	9760	9760	9760	9760	0
148	20241224	172700	10842670	9760	9760	9760	9760	0
149	20241224	172600	10842670	9760	9760	9760	9760	0
150	20241224	172500	10842670	9760	9760	9760	9760	0
151	20241224	172400	10842670	9760	9760	9760	9760	0
152	20241224	172300	10842670	9760	9760	9760	9760	56
153	20241224	172200	10842670	9760	9760	9760	9760	0
154	20241224	172100	10842670	9760	9760	9760	9760	0
155	20241224	172000	10842670	9760	9760	9760	9760	0
156	20241224	171900	10842670	9760	9760	9760	9760	0
157	20241224	171800	10842670	9760	9760	9760	9760	0
158	20241224	171700	10842670	9760	9760	9760	9760	0
159	20241224	171600	10842670	9760	9760	9760	9760	0
160	20241224	171500	10842670	9760	9760	9760	9760	0
161	20241224	171400	10842670	9760	9760	9760	9760	0
162	20241224	171300	10842670	9760	9760	9760	9760	0
163	20241224	171200	10842670	9760	9760	9760	9760	0
164	20241224	171100	10842670	9760	9760	9760	9760	0
165	20241224	171000	10842670	9760	9760	9760	9760	0
166	20241224	170900	10842670	9760	9760	9760	9760	0
167	20241224	170800	10842670	9760	9760	9760	9760	0
168	20241224	170700	10842670	9760	9760	9760	9760	0
169	20241224	170600	10842670	9760	9760	9760	9760	0
170	20241224	170500	10842670	9760	9760	9760	9760	0
171	20241224	170400	10842670	9760	9760	9760	9760	0
172	20241224	170300	10842670	9760	9760	9760	9760	0
173	20241224	170200	10842670	9760	9760	9760	9760	0
174	20241224	170100	10842670	9760	9760	9760	9760	0
175	20241224	170000	10842670	9760	9760	9760	9760	0
176	20241224	165900	10842670	9760	9760	9760	9760	0
177	20241224	165800	10842670	9760	9760	9760	9760	0
178	20241224	165700	10842670	9760	9760	9760	9760	0
179	20241224	165600	10842670	9760	9760	9760	9760	0
180	20241224	165500	10842670	9760	9760	9760	9760	0
181	20241224	165400	10842670	9760	9760	9760	9760	0
182	20241224	165300	10842670	9760	9760	9760	9760	56
183	20241224	165200	10842670	9760	9760	9760	9760	0
184	20241224	165100	10842670	9760	9760	9760	9760	0
185	20241224	165000	10842670	9760	9760	9760	9760	0
186	20241224	164900	10842670	9760	9760	9760	9760	0
187	20241224	164800	10842670	9760	9760	9760	9760	0
188	20241224	164700	10842670	9760	9760	9760	9760	0
189	20241224	164600	10842670	9760	9760	9760	9760	0
190	20241224	164500	10842670	9760	9760	9760	9760	0
191	20241224	164400	10842670	9760	9760	9760	9760	0
192	20241224	164300	10842670	9760	9760	9760	9760	0
193	20241224	164200	10842670	9760	9760	9760	9760	0
194	20241224	164100	10842670	9760	9760	9760	9760	0
195	20241224	164000	10842670	9760	9760	9760	9760	0
196	20241224	163900	10842670	9760	9760	9760	9760	0
197	20241224	163800	10842670	9760	9760	9760	9760	0
198	20241224	163700	10842670	9760	9760	9760	9760	0
199	20241224	163600	10842670	9760	9760	9760	9760	0
200	20241224	163500	10842670	9760	9760	9760	9760	0
201	20241224	163400	10842670	9760	9760	9760	9760	0
202	20241224	163300	10842670	9760	9760	9760	9760	0
203	20241224	163200	10842670	9760	9760	9760	9760	0
204	20241224	163100	10842670	9760	9760	9760	9760	0
205	20241224	163000	10842670	9760	9760	9760	9760	0
206	20241224	162900	10842670	9760	9760	9760	9760	0
207	20241224	162800	10842670	9760	9760	9760	9760	0
208	20241224	162700	10842670	9760	9760	9760	9760	0
209	20241224	162600	10842670	9760	9760	9760	9760	0
210	20241224	162500	10842670	9760	9760	9760	9760	0
211	20241224	162400	10842670	9760	9760	9760	9760	0
212	20241224	162300	10842670	9760	9760	9760	9760	56
213	20241224	162200	10842670	9760	9760	9760	9760	0
214	20241224	162100	10842670	9760	9760	9760	9760	0
215	20241224	162000	10842670	9760	9760	9760	9760	0
216	20241224	161900	10842670	9760	9760	9760	9760	0
217	20241224	161800	10842670	9760	9760	9760	9760	0
218	20241224	161700	10842670	9760	9760	9760	9760	0
219	20241224	161600	10842670	9760	9760	9760	9760	0
220	20241224	161500	10842670	9760	9760	9760	9760	0
221	20241224	161400	10842670	9760	9760	9760	9760	0
222	20241224	161300	10842670	9760	9760	9760	9760	0
223	20241224	161200	10842670	9760	9760	9760	9760	0
224	20241224	161100	10842670	9760	9760	9760	9760	0
225	20241224	161000	10842670	9760	9760	9760	9760	0
226	20241224	160900	10842670	9760	9760	9760	9760	0
227	20241224	160800	10842670	9760	9760	9760	9760	0
228	20241224	160700	10842670	9760	9760	9760	9760	0
229	20241224	160600	10842670	9760	9760	9760	9760	0
230	20241224	160500	10842670	9760	9760	9760	9760	0
231	20241224	160400	10842670	9760	9760	9760	9760	0
232	20241224	160300	10842670	9760	9760	9760	9760	0
233	20241224	160200	10842670	9760	9760	9760	9760	0
234	20241224	160100	10842670	9760	9760	9760	9760	0
235	20241224	160000	10842670	9760	9760	9760	9760	0
236	20241224	155900	10842670	9760	9760	9760	9760	0
237	20241224	155800	10842670	9760	9760	9760	9760	0
238	20241224	155700	10842670	9760	9760	9760	9760	0
239	20241224	155600	10842670	9760	9760	9760	9760	0
240	20241224	155500	10842670	9760	9760	9760	9760	0
241	20241224	155400	10842670	9760	9760	9760	9760	0
242	20241224	155300	10842670	9760	9760	9760	9760	56
243	20241224	155200	10842670	9760	9760	9760	9760	0
244	20241224	155100	10842670	9760	9760	9760	9760	0
245	20241224	155000	10842670	9760	9760	9760	9760	0
246	20241224	154900	10842670	9760	9760	9760	9760	0
247	20241224	154800	10842670	9760	9760	9760	9760	0
248	20241224	154700	10842670	9760	9760	9760	9760	0
249	20241224	154600	10842670	9760	9760	9760	9760	0
250	20241224	154500	10842670	9760	9760	9760	9760	0
251	20241224	154400	10842670	9760	9760	9760	9760	0
252	20241224	154300	10842670	9760	9760	9760	9760	0
253	20241224	154200	10842670	9760	9760	9760	9760	0
254	20241224	154100	10842670	9760	9760	9760	9760	0
255	20241224	154000	10842670	9760	9760	9760	9760	0
256	20241224	153900	10842670	9760	9760	9760	9760	0
257	20241224	153800	10842670	9760	9760	9760	9760	0
258	20241224	153700	10842670	9760	9760	9760	9760	0
259	20241224	153600	10842670	9760	9760	9760	9760	0
260	20241224	153500	10842670	9760	9760	9760	9760	0
261	20241224	153400	10842670	9760	9760	9760	9760	0
262	20241224	153300	10842670	9760	9760	9760	9760	0
263	20241224	153200	10842670	9760	9760	9760	9760	0
264	20241224	153100	10842670	9760	9760	9760	9760	0
265	20241224	153000	10842670	9760	9760	9760	9760	56
266	20241224	152900	10296110	9760	9760	9760	9760	0
267	20241224	152800	10296110	9760	9760	9760	9760	0
268	20241224	152700	10296110	9760	9760	9760	9760	0
269	20241224	152600	10296110	9760	9760	9760	9760	0
270	20241224	152500	10296110	9760	9760	9760	9760	0
271	20241224	152400	10296110	9760	9760	9760	9760	0
272	20241224	152300	10296110	9760	9760	9760	9760	0
273	20241224	152200	10296110	9760	9760	9760	9760	0
274	20241224	152100	10296110	9760	9760	9760	9760	0
275	20241224	152000	10296110	9760	9760	9760	9760	0
276	20241224	151900	10296110	9760	9760	9760	9760	0
277	20241224	151800	10296110	9760	9760	9760	9760	0
278	20241224	151700	10296110	9760	9760	9760	9760	103
279	20241224	151600	9290830	9760	9760	9760	9760	0
280	20241224	151500	9290830	9760	9760	9760	9760	2
281	20241224	151400	9271310	9760	9760	9760	9760	0
282	20241224	151300	9271310	9760	9760	9760	9760	1
283	20241224	151200	9261550	9760	9760	9760	9760	0
284	20241224	151100	9261550	9760	9760	9760	9760	0
285	20241224	151000	9261550	9760	9760	9760	9760	1
286	20241224	150900	9251790	9770	9770	9770	9770	0
287	20241224	150800	9251790	9770	9770	9770	9770	15
288	20241224	150700	9105240	9760	9760	9760	9760	0
289	20241224	150600	9105240	9760	9760	9760	9760	0
290	20241224	150500	9105240	9760	9760	9760	9760	0
291	20241224	150400	9105240	9760	9760	9760	9760	0
292	20241224	150300	9105240	9760	9760	9760	9760	2
293	20241224	150200	9085720	9760	9760	9760	9760	0
294	20241224	150100	9085720	9760	9760	9760	9760	50
295	20241224	150000	8597720	9760	9750	9760	9750	2
296	20241224	145900	8578210	9760	9760	9760	9760	1
297	20241224	145800	8568450	9760	9750	9760	9750	3
298	20241224	145700	8539190	9760	9760	9760	9760	0
299	20241224	145600	8539190	9760	9760	9760	9760	2
300	20241224	145500	8519670	9760	9760	9760	9760	1
301	20241224	145400	8509910	9750	9760	9760	9750	6
302	20241224	145300	8451360	9760	9760	9760	9760	0
303	20241224	145200	8451360	9760	9760	9760	9760	0
304	20241224	145100	8451360	9760	9760	9760	9760	0
305	20241224	145000	8451360	9760	9760	9760	9760	0
306	20241224	144900	8451360	9760	9760	9760	9760	0
307	20241224	144800	8451360	9760	9760	9760	9760	0
308	20241224	144700	8451360	9760	9760	9760	9760	0
309	20241224	144600	8451360	9760	9760	9760	9760	0
310	20241224	144500	8451360	9760	9760	9760	9760	0
311	20241224	144400	8451360	9760	9760	9760	9760	0
312	20241224	144300	8451360	9760	9760	9760	9760	0
313	20241224	144200	8451360	9760	9760	9760	9760	80
314	20241224	144100	7670560	9710	9750	9760	9710	56
315	20241224	144000	7124160	9760	9760	9760	9760	0
316	20241224	143900	7124160	9760	9760	9760	9760	0
317	20241224	143800	7124160	9760	9760	9760	9760	0
318	20241224	143700	7124160	9760	9760	9760	9760	0
319	20241224	143600	7124160	9760	9760	9760	9760	0
320	20241224	143500	7124160	9760	9760	9760	9760	0
321	20241224	143400	7124160	9760	9760	9760	9760	0
322	20241224	143300	7124160	9760	9760	9760	9760	0
323	20241224	143200	7124160	9760	9760	9760	9760	0
324	20241224	143100	7124160	9760	9760	9760	9760	0
325	20241224	143000	7124160	9760	9760	9760	9760	0
326	20241224	142900	7124160	9760	9760	9760	9760	0
327	20241224	142800	7124160	9760	9760	9760	9760	0
328	20241224	142700	7124160	9760	9760	9760	9760	0
329	20241224	142600	7124160	9760	9760	9760	9760	0
330	20241224	142500	7124160	9760	9760	9760	9760	0
331	20241224	142400	7124160	9760	9760	9760	9760	0
332	20241224	142300	7124160	9760	9760	9760	9760	0
333	20241224	142200	7124160	9760	9760	9760	9760	0
334	20241224	142100	7124160	9760	9760	9760	9760	0
335	20241224	142000	7124160	9760	9760	9760	9760	0
336	20241224	141900	7124160	9760	9760	9760	9760	0
337	20241224	141800	7124160	9760	9760	9760	9760	0
338	20241224	141700	7124160	9760	9760	9760	9760	0
339	20241224	141600	7124160	9760	9760	9760	9760	0
340	20241224	141500	7124160	9760	9760	9760	9760	0
341	20241224	141400	7124160	9760	9760	9760	9760	0
342	20241224	141300	7124160	9760	9760	9760	9760	0
343	20241224	141200	7124160	9760	9760	9760	9760	0
344	20241224	141100	7124160	9760	9760	9760	9760	0
345	20241224	141000	7124160	9760	9760	9760	9760	0
346	20241224	140900	7124160	9760	9760	9760	9760	0
347	20241224	140800	7124160	9760	9760	9760	9760	0
348	20241224	140700	7124160	9760	9760	9760	9760	0
349	20241224	140600	7124160	9760	9760	9760	9760	0
350	20241224	140500	7124160	9760	9760	9760	9760	0
351	20241224	140400	7124160	9760	9760	9760	9760	0
352	20241224	140300	7124160	9760	9760	9760	9760	0
353	20241224	140200	7124160	9760	9760	9760	9760	0
354	20241224	140100	7124160	9760	9760	9760	9760	0
355	20241224	140000	7124160	9760	9760	9760	9760	0
356	20241224	135900	7124160	9760	9760	9760	9760	0
357	20241224	135800	7124160	9760	9760	9760	9760	0
358	20241224	135700	7124160	9760	9760	9760	9760	0
359	20241224	135600	7124160	9760	9760	9760	9760	0
360	20241224	135500	7124160	9760	9760	9760	9760	1
361	20241224	135400	7114400	9760	9760	9760	9760	0
362	20241224	135300	7114400	9760	9760	9760	9760	0
363	20241224	135200	7114400	9760	9760	9760	9760	0
364	20241224	135100	7114400	9760	9760	9760	9760	0
365	20241224	135000	7114400	9760	9760	9760	9760	0
366	20241224	134900	7114400	9760	9760	9760	9760	0
367	20241224	134800	7114400	9760	9760	9760	9760	0
368	20241224	134700	7114400	9760	9760	9760	9760	0
369	20241224	134600	7114400	9760	9760	9760	9760	0
370	20241224	134500	7114400	9760	9760	9760	9760	0
371	20241224	134400	7114400	9760	9760	9760	9760	0
372	20241224	134300	7114400	9760	9760	9760	9760	0
373	20241224	134200	7114400	9760	9760	9760	9760	0
374	20241224	134100	7114400	9760	9760	9760	9760	0
375	20241224	134000	7114400	9760	9760	9760	9760	0
376	20241224	133900	7114400	9760	9760	9760	9760	0
377	20241224	133800	7114400	9760	9760	9760	9760	0
378	20241224	133700	7114400	9760	9760	9760	9760	0
379	20241224	133600	7114400	9760	9760	9760	9760	0
380	20241224	133500	7114400	9760	9760	9760	9760	0
381	20241224	133400	7114400	9760	9760	9760	9760	0
382	20241224	133300	7114400	9760	9760	9760	9760	0
383	20241224	133200	7114400	9760	9760	9760	9760	0
384	20241224	133100	7114400	9760	9760	9760	9760	0
385	20241224	133000	7114400	9760	9760	9760	9760	0
386	20241224	132900	7114400	9760	9760	9760	9760	0
387	20241224	132800	7114400	9760	9760	9760	9760	0
388	20241224	132700	7114400	9760	9760	9760	9760	0
389	20241224	132600	7114400	9760	9760	9760	9760	0
390	20241224	132500	7114400	9760	9760	9760	9760	0
391	20241224	132400	7114400	9760	9760	9760	9760	0
392	20241224	132300	7114400	9760	9760	9760	9760	0
393	20241224	132200	7114400	9760	9760	9760	9760	0
394	20241224	132100	7114400	9760	9760	9760	9760	0
395	20241224	132000	7114400	9760	9760	9760	9760	0
396	20241224	131900	7114400	9760	9760	9760	9760	0
397	20241224	131800	7114400	9760	9760	9760	9760	0
398	20241224	131700	7114400	9760	9760	9760	9760	0
399	20241224	131600	7114400	9760	9760	9760	9760	0
400	20241224	131500	7114400	9760	9760	9760	9760	0
401	20241224	131400	7114400	9760	9760	9760	9760	0
402	20241224	131300	7114400	9760	9760	9760	9760	0
403	20241224	131200	7114400	9760	9760	9760	9760	0
404	20241224	131100	7114400	9760	9760	9760	9760	0
405	20241224	131000	7114400	9760	9760	9760	9760	100
406	20241224	130900	6138400	9710	9710	9710	9710	0
407	20241224	130800	6138400	9710	9710	9710	9710	0
408	20241224	130700	6138400	9710	9710	9710	9710	0
409	20241224	130600	6138400	9710	9710	9710	9710	0
410	20241224	130500	6138400	9710	9710	9710	9710	0
411	20241224	130400	6138400	9710	9710	9710	9710	0
412	20241224	130300	6138400	9710	9750	9760	9710	22
413	20241224	130200	5923740	9720	9720	9720	9720	0
414	20241224	130100	5923740	9720	9720	9720	9720	2
415	20241224	130000	5904300	9760	9760	9760	9760	0
416	20241224	125900	5904300	9760	9760	9760	9760	0
417	20241224	125800	5904300	9760	9760	9760	9760	0
418	20241224	125700	5904300	9760	9760	9760	9760	0
419	20241224	125600	5904300	9760	9760	9760	9760	0
420	20241224	125500	5904300	9760	9740	9760	9740	200
421	20241224	125400	3956060	9730	9730	9730	9730	1
422	20241224	125300	3946330	9740	9740	9740	9740	0
423	20241224	125200	3946330	9740	9740	9740	9740	0
424	20241224	125100	3946330	9740	9740	9740	9740	0
425	20241224	125000	3946330	9740	9740	9740	9740	1
426	20241224	124900	3936590	9740	9740	9740	9740	1
427	20241224	124800	3926850	9740	9740	9740	9740	5
428	20241224	124700	3878150	9730	9730	9740	9730	3
429	20241224	124600	3848950	9740	9740	9740	9740	0
430	20241224	124500	3848950	9740	9740	9740	9740	0
431	20241224	124400	3848950	9740	9730	9740	9730	55
432	20241224	124300	3313470	9730	9730	9730	9730	0
433	20241224	124200	3313470	9730	9730	9730	9730	0
434	20241224	124100	3313470	9730	9730	9730	9730	1
435	20241224	124000	3303740	9620	9620	9620	9620	0
436	20241224	123900	3303740	9620	9620	9620	9620	0
437	20241224	123800	3303740	9620	9620	9620	9620	0
438	20241224	123700	3303740	9620	9730	9740	9620	132
439	20241224	123600	2020690	9730	9730	9730	9730	0
440	20241224	123500	2020690	9730	9730	9730	9730	2
441	20241224	123400	2001230	9730	9730	9730	9730	0
442	20241224	123300	2001230	9730	9730	9730	9730	0
443	20241224	123200	2001230	9730	9730	9730	9730	0
444	20241224	123100	2001230	9730	9730	9730	9730	0
445	20241224	123000	2001230	9730	9730	9730	9730	0
446	20241224	122900	2001230	9730	9730	9730	9730	0
447	20241224	122800	2001230	9730	9730	9730	9730	0
448	20241224	122700	2001230	9730	9730	9730	9730	0
449	20241224	122600	2001230	9730	9730	9730	9730	0
450	20241224	122500	2001230	9730	9730	9730	9730	0
451	20241224	122400	2001230	9730	9730	9730	9730	0
452	20241224	122300	2001230	9730	9730	9730	9730	0
453	20241224	122200	2001230	9730	9730	9730	9730	0
454	20241224	122100	2001230	9730	9730	9730	9730	0
455	20241224	122000	2001230	9730	9730	9730	9730	0
456	20241224	121900	2001230	9730	9730	9730	9730	0
457	20241224	121800	2001230	9730	9730	9730	9730	0
458	20241224	121700	2001230	9730	9730	9730	9730	0
459	20241224	121600	2001230	9730	9730	9730	9730	6
460	20241224	121500	1942850	9730	9730	9730	9730	0
461	20241224	121400	1942850	9730	9730	9730	9730	0
462	20241224	121300	1942850	9730	9730	9730	9730	0
463	20241224	121200	1942850	9730	9730	9730	9730	0
464	20241224	121100	1942850	9730	9730	9730	9730	0
465	20241224	121000	1942850	9730	9730	9730	9730	0
466	20241224	120900	1942850	9730	9730	9730	9730	0
467	20241224	120800	1942850	9730	9730	9730	9730	0
468	20241224	120700	1942850	9730	9730	9730	9730	0
469	20241224	120600	1942850	9730	9730	9730	9730	0
470	20241224	120500	1942850	9730	9730	9730	9730	0
471	20241224	120400	1942850	9730	9730	9730	9730	0
472	20241224	120300	1942850	9730	9730	9730	9730	0
473	20241224	120200	1942850	9730	9730	9730	9730	0
474	20241224	120100	1942850	9730	9730	9730	9730	0
475	20241224	120000	1942850	9730	9730	9730	9730	5
476	20241224	115900	1894200	9730	9730	9730	9730	0
477	20241224	115800	1894200	9730	9730	9730	9730	0
478	20241224	115700	1894200	9730	9730	9730	9730	1
479	20241224	115600	1884470	9740	9740	9740	9740	0
480	20241224	115500	1884470	9740	9740	9740	9740	0
481	20241224	115400	1884470	9740	9740	9740	9740	0
482	20241224	115300	1884470	9740	9740	9740	9740	0
483	20241224	115200	1884470	9740	9740	9740	9740	0
484	20241224	115100	1884470	9740	9740	9740	9740	0
485	20241224	115000	1884470	9740	9740	9740	9740	0
486	20241224	114900	1884470	9740	9740	9740	9740	0
487	20241224	114800	1884470	9740	9740	9740	9740	0
488	20241224	114700	1884470	9740	9740	9740	9740	0
489	20241224	114600	1884470	9740	9740	9740	9740	0
490	20241224	114500	1884470	9740	9740	9740	9740	0
491	20241224	114400	1884470	9740	9740	9740	9740	0
492	20241224	114300	1884470	9740	9740	9740	9740	0
493	20241224	114200	1884470	9740	9740	9740	9740	0
494	20241224	114100	1884470	9740	9740	9740	9740	0
495	20241224	114000	1884470	9740	9740	9740	9740	0
496	20241224	113900	1884470	9740	9740	9740	9740	0
497	20241224	113800	1884470	9740	9740	9740	9740	0
498	20241224	113700	1884470	9740	9740	9740	9740	0
499	20241224	113600	1884470	9740	9740	9740	9740	0
500	20241224	113500	1884470	9740	9740	9740	9740	0
501	20241224	113400	1884470	9740	9740	9740	9740	0
502	20241224	113300	1884470	9740	9740	9740	9740	0
503	20241224	113200	1884470	9740	9740	9740	9740	0
504	20241224	113100	1884470	9740	9740	9740	9740	0
505	20241224	113000	1884470	9740	9740	9740	9740	0
506	20241224	112900	1884470	9740	9740	9740	9740	0
507	20241224	112800	1884470	9740	9740	9740	9740	0
508	20241224	112700	1884470	9740	9740	9740	9740	0
509	20241224	112600	1884470	9740	9740	9740	9740	0
510	20241224	112500	1884470	9740	9740	9740	9740	0
511	20241224	112400	1884470	9740	9740	9740	9740	0
512	20241224	112300	1884470	9740	9740	9740	9740	0
513	20241224	112200	1884470	9740	9740	9740	9740	0
514	20241224	112100	1884470	9740	9740	9740	9740	0
515	20241224	112000	1884470	9740	9740	9740	9740	0
516	20241224	111900	1884470	9740	9740	9740	9740	0
517	20241224	111800	1884470	9740	9740	9740	9740	0
518	20241224	111700	1884470	9740	9740	9740	9740	0
519	20241224	111600	1884470	9740	9740	9740	9740	0
520	20241224	111500	1884470	9740	9740	9740	9740	0
521	20241224	111400	1884470	9740	9740	9740	9740	0
522	20241224	111300	1884470	9740	9740	9740	9740	0
523	20241224	111200	1884470	9740	9740	9740	9740	0
524	20241224	111100	1884470	9740	9740	9740	9740	0
525	20241224	111000	1884470	9740	9740	9740	9740	0
526	20241224	110900	1884470	9740	9740	9740	9740	0
527	20241224	110800	1884470	9740	9740	9740	9740	0
528	20241224	110700	1884470	9740	9740	9740	9740	0
529	20241224	110600	1884470	9740	9740	9740	9740	0
530	20241224	110500	1884470	9740	9740	9740	9740	0
531	20241224	110400	1884470	9740	9740	9740	9740	0
532	20241224	110300	1884470	9740	9740	9740	9740	0
533	20241224	110200	1884470	9740	9740	9740	9740	0
534	20241224	110100	1884470	9740	9740	9740	9740	0
535	20241224	110000	1884470	9740	9740	9740	9740	0
536	20241224	105900	1884470	9740	9740	9740	9740	0
537	20241224	105800	1884470	9740	9740	9740	9740	2
538	20241224	105700	1864990	9740	9740	9740	9740	0
539	20241224	105600	1864990	9740	9740	9740	9740	0
540	20241224	105500	1864990	9740	9740	9740	9740	0
541	20241224	105400	1864990	9740	9740	9740	9740	0
542	20241224	105300	1864990	9740	9740	9740	9740	0
543	20241224	105200	1864990	9740	9740	9740	9740	0
544	20241224	105100	1864990	9740	9740	9740	9740	0
545	20241224	105000	1864990	9740	9740	9740	9740	0
546	20241224	104900	1864990	9740	9740	9740	9740	0
547	20241224	104800	1864990	9740	9740	9740	9740	0
548	20241224	104700	1864990	9740	9740	9740	9740	0
549	20241224	104600	1864990	9740	9740	9740	9740	0
550	20241224	104500	1864990	9740	9740	9740	9740	0
551	20241224	104400	1864990	9740	9740	9740	9740	0
552	20241224	104300	1864990	9740	9740	9740	9740	0
553	20241224	104200	1864990	9740	9740	9740	9740	0
554	20241224	104100	1864990	9740	9740	9740	9740	0
555	20241224	104000	1864990	9740	9740	9740	9740	0
556	20241224	103900	1864990	9740	9740	9740	9740	0
557	20241224	103800	1864990	9740	9740	9740	9740	0
558	20241224	103700	1864990	9740	9740	9740	9740	0
559	20241224	103600	1864990	9740	9740	9740	9740	0
560	20241224	103500	1864990	9740	9740	9740	9740	0
561	20241224	103400	1864990	9740	9730	9740	9730	10
562	20241224	103300	1767620	9730	9730	9730	9730	0
563	20241224	103200	1767620	9730	9730	9730	9730	0
564	20241224	103100	1767620	9730	9730	9730	9730	0
565	20241224	103000	1767620	9730	9730	9730	9730	0
566	20241224	102900	1767620	9730	9730	9730	9730	0
567	20241224	102800	1767620	9730	9730	9730	9730	0
568	20241224	102700	1767620	9730	9730	9730	9730	0
569	20241224	102600	1767620	9730	9730	9730	9730	0
570	20241224	102500	1767620	9730	9730	9730	9730	0
571	20241224	102400	1767620	9730	9730	9730	9730	0
572	20241224	102300	1767620	9730	9730	9730	9730	2
573	20241224	102200	1748160	9600	9600	9600	9600	0
574	20241224	102100	1748160	9600	9600	9600	9600	0
575	20241224	102000	1748160	9600	9600	9600	9600	0
576	20241224	101900	1748160	9600	9600	9600	9600	0
577	20241224	101800	1748160	9600	9600	9600	9600	34
578	20241224	101700	1421760	9740	9740	9740	9740	0
579	20241224	101600	1421760	9740	9740	9740	9740	0
580	20241224	101500	1421760	9740	9740	9740	9740	0
581	20241224	101400	1421760	9740	9740	9740	9740	0
582	20241224	101300	1421760	9740	9740	9740	9740	0
583	20241224	101200	1421760	9740	9740	9740	9740	0
584	20241224	101100	1421760	9740	9740	9740	9740	0
585	20241224	101000	1421760	9740	9740	9740	9740	0
586	20241224	100900	1421760	9740	9740	9740	9740	0
587	20241224	100800	1421760	9740	9740	9740	9740	0
588	20241224	100700	1421760	9740	9740	9740	9740	0
589	20241224	100600	1421760	9740	9740	9740	9740	0
590	20241224	100500	1421760	9740	9740	9740	9740	1
591	20241224	100400	1412020	9600	9600	9600	9600	0
592	20241224	100300	1412020	9600	9600	9600	9600	0
593	20241224	100200	1412020	9600	9600	9600	9600	0
594	20241224	100100	1412020	9600	9600	9600	9600	0
595	20241224	100000	1412020	9600	9600	9600	9600	0
596	20241224	095900	1412020	9600	9600	9600	9600	24
597	20241224	095800	1181620	9660	9660	9660	9660	0
598	20241224	095700	1181620	9660	9670	9670	9660	59
599	20241224	095600	611200	9670	9680	9680	9670	28
600	20241224	095500	340170	9760	9760	9760	9760	0
601	20241224	095400	340170	9760	9760	9760	9760	0
602	20241224	095300	340170	9760	9760	9760	9760	0
603	20241224	095200	340170	9760	9760	9760	9760	0
604	20241224	095100	340170	9760	9760	9760	9760	0
605	20241224	095000	340170	9760	9760	9760	9760	0
606	20241224	094900	340170	9760	9760	9760	9760	0
607	20241224	094800	340170	9760	9760	9760	9760	0
608	20241224	094700	340170	9760	9760	9760	9760	0
609	20241224	094600	340170	9760	9760	9760	9760	0
610	20241224	094500	340170	9760	9760	9760	9760	0
611	20241224	094400	340170	9760	9760	9760	9760	0
612	20241224	094300	340170	9760	9760	9760	9760	0
613	20241224	094200	340170	9760	9760	9760	9760	0
614	20241224	094100	340170	9760	9760	9760	9760	1
615	20241224	094000	330410	9670	9670	9670	9670	0
616	20241224	093900	330410	9670	9670	9670	9670	0
617	20241224	093800	330410	9670	9670	9670	9670	0
618	20241224	093700	330410	9670	9670	9670	9670	0
619	20241224	093600	330410	9670	9670	9670	9670	0
620	20241224	093500	330410	9670	9670	9670	9670	0
621	20241224	093400	330410	9670	9670	9670	9670	0
622	20241224	093300	330410	9670	9670	9670	9670	0
623	20241224	093200	330410	9670	9670	9670	9670	0
624	20241224	093100	330410	9670	9670	9670	9670	0
625	20241224	093000	330410	9670	9670	9670	9670	0
626	20241224	092900	330410	9670	9720	9720	9670	13
627	20241224	092800	204550	9720	9720	9720	9720	0
628	20241224	092700	204550	9720	9720	9720	9720	0
629	20241224	092600	204550	9720	9720	9720	9720	0
630	20241224	092500	204550	9720	9730	9730	9720	6
631	20241224	092400	146220	9760	9760	9760	9760	0
632	20241224	092300	146220	9760	9760	9760	9760	0
633	20241224	092200	146220	9760	9760	9760	9760	0
634	20241224	092100	146220	9760	9760	9760	9760	0
635	20241224	092000	146220	9760	9760	9760	9760	0
636	20241224	091900	146220	9760	9760	9760	9760	0
637	20241224	091800	146220	9760	9760	9760	9760	0
638	20241224	091700	146220	9760	9760	9760	9760	0
639	20241224	091600	146220	9760	9760	9760	9760	1
640	20241224	091500	136460	9760	9760	9760	9760	0
641	20241224	091400	136460	9760	9760	9760	9760	0
642	20241224	091300	136460	9760	9760	9760	9760	3
643	20241224	091200	107180	9760	9760	9760	9760	0
644	20241224	091100	107180	9760	9760	9760	9760	1
645	20241224	091000	97420	9760	9760	9760	9760	1
646	20241224	090900	87660	9740	9740	9740	9740	0
647	20241224	090800	87660	9740	9740	9740	9740	0
648	20241224	090700	87660	9740	9740	9740	9740	0
649	20241224	090600	87660	9740	9740	9740	9740	0
650	20241224	090500	87660	9740	9740	9740	9740	5
651	20241224	090400	38960	9740	9740	9740	9740	0
652	20241224	090300	38960	9740	9740	9740	9740	0
653	20241224	090200	38960	9740	9740	9740	9740	0
654	20241224	090100	38960	9740	9740	9740	9740	0
655	20241224	090000	38960	9740	9740	9740	9740	4