KissMeData/078000/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195300	26737390	9770	9770	9770	9770	363
3	20241223	195200	26737390	9770	9770	9770	9770	0
4	20241223	195100	26737390	9770	9770	9770	9770	0
5	20241223	195000	26737390	9770	9770	9770	9770	0
6	20241223	194900	26737390	9770	9770	9770	9770	0
7	20241223	194800	26737390	9770	9770	9770	9770	0
8	20241223	194700	26737390	9770	9770	9770	9770	0
9	20241223	194600	26737390	9770	9770	9770	9770	0
10	20241223	194500	26737390	9770	9770	9770	9770	0
11	20241223	194400	26737390	9770	9770	9770	9770	0
12	20241223	194300	26737390	9770	9770	9770	9770	0
13	20241223	194200	26737390	9770	9770	9770	9770	0
14	20241223	194100	26737390	9770	9770	9770	9770	0
15	20241223	194000	26737390	9770	9770	9770	9770	0
16	20241223	193900	26737390	9770	9770	9770	9770	0
17	20241223	193800	26737390	9770	9770	9770	9770	0
18	20241223	193700	26737390	9770	9770	9770	9770	0
19	20241223	193600	26737390	9770	9770	9770	9770	0
20	20241223	193500	26737390	9770	9770	9770	9770	0
21	20241223	193400	26737390	9770	9770	9770	9770	0
22	20241223	193300	26737390	9770	9770	9770	9770	0
23	20241223	193200	26737390	9770	9770	9770	9770	0
24	20241223	193100	26737390	9770	9770	9770	9770	0
25	20241223	193000	26737390	9770	9770	9770	9770	0
26	20241223	192900	26737390	9770	9770	9770	9770	0
27	20241223	192800	26737390	9770	9770	9770	9770	0
28	20241223	192700	26737390	9770	9770	9770	9770	0
29	20241223	192600	26737390	9770	9770	9770	9770	0
30	20241223	192500	26737390	9770	9770	9770	9770	0
31	20241223	192400	26737390	9770	9770	9770	9770	0
32	20241223	192300	26737390	9770	9770	9770	9770	363
33	20241223	192200	26737390	9770	9770	9770	9770	0
34	20241223	192100	26737390	9770	9770	9770	9770	0
35	20241223	192000	26737390	9770	9770	9770	9770	0
36	20241223	191900	26737390	9770	9770	9770	9770	0
37	20241223	191800	26737390	9770	9770	9770	9770	0
38	20241223	191700	26737390	9770	9770	9770	9770	0
39	20241223	191600	26737390	9770	9770	9770	9770	0
40	20241223	191500	26737390	9770	9770	9770	9770	0
41	20241223	191400	26737390	9770	9770	9770	9770	0
42	20241223	191300	26737390	9770	9770	9770	9770	0
43	20241223	191200	26737390	9770	9770	9770	9770	0
44	20241223	191100	26737390	9770	9770	9770	9770	0
45	20241223	191000	26737390	9770	9770	9770	9770	0
46	20241223	190900	26737390	9770	9770	9770	9770	0
47	20241223	190800	26737390	9770	9770	9770	9770	0
48	20241223	190700	26737390	9770	9770	9770	9770	0
49	20241223	190600	26737390	9770	9770	9770	9770	0
50	20241223	190500	26737390	9770	9770	9770	9770	0
51	20241223	190400	26737390	9770	9770	9770	9770	0
52	20241223	190300	26737390	9770	9770	9770	9770	0
53	20241223	190200	26737390	9770	9770	9770	9770	0
54	20241223	190100	26737390	9770	9770	9770	9770	0
55	20241223	190000	26737390	9770	9770	9770	9770	0
56	20241223	185900	26737390	9770	9770	9770	9770	0
57	20241223	185800	26737390	9770	9770	9770	9770	0
58	20241223	185700	26737390	9770	9770	9770	9770	0
59	20241223	185600	26737390	9770	9770	9770	9770	0
60	20241223	185500	26737390	9770	9770	9770	9770	0
61	20241223	185400	26737390	9770	9770	9770	9770	0
62	20241223	185300	26737390	9770	9770	9770	9770	363
63	20241223	185200	26737390	9770	9770	9770	9770	0
64	20241223	185100	26737390	9770	9770	9770	9770	0
65	20241223	185000	26737390	9770	9770	9770	9770	0
66	20241223	184900	26737390	9770	9770	9770	9770	0
67	20241223	184800	26737390	9770	9770	9770	9770	0
68	20241223	184700	26737390	9770	9770	9770	9770	0
69	20241223	184600	26737390	9770	9770	9770	9770	0
70	20241223	184500	26737390	9770	9770	9770	9770	0
71	20241223	184400	26737390	9770	9770	9770	9770	0
72	20241223	184300	26737390	9770	9770	9770	9770	0
73	20241223	184200	26737390	9770	9770	9770	9770	0
74	20241223	184100	26737390	9770	9770	9770	9770	0
75	20241223	184000	26737390	9770	9770	9770	9770	0
76	20241223	183900	26737390	9770	9770	9770	9770	0
77	20241223	183800	26737390	9770	9770	9770	9770	0
78	20241223	183700	26737390	9770	9770	9770	9770	0
79	20241223	183600	26737390	9770	9770	9770	9770	0
80	20241223	183500	26737390	9770	9770	9770	9770	0
81	20241223	183400	26737390	9770	9770	9770	9770	0
82	20241223	183300	26737390	9770	9770	9770	9770	0
83	20241223	183200	26737390	9770	9770	9770	9770	0
84	20241223	183100	26737390	9770	9770	9770	9770	0
85	20241223	183000	26737390	9770	9770	9770	9770	0
86	20241223	182900	26737390	9770	9770	9770	9770	0
87	20241223	182800	26737390	9770	9770	9770	9770	0
88	20241223	182700	26737390	9770	9770	9770	9770	0
89	20241223	182600	26737390	9770	9770	9770	9770	0
90	20241223	182500	26737390	9770	9770	9770	9770	0
91	20241223	182400	26737390	9770	9770	9770	9770	0
92	20241223	182300	26737390	9770	9770	9770	9770	363
93	20241223	182200	26737390	9770	9770	9770	9770	0
94	20241223	182100	26737390	9770	9770	9770	9770	0
95	20241223	182000	26737390	9770	9770	9770	9770	0
96	20241223	181900	26737390	9770	9770	9770	9770	0
97	20241223	181800	26737390	9770	9770	9770	9770	0
98	20241223	181700	26737390	9770	9770	9770	9770	0
99	20241223	181600	26737390	9770	9770	9770	9770	0
100	20241223	181500	26737390	9770	9770	9770	9770	0
101	20241223	181400	26737390	9770	9770	9770	9770	0
102	20241223	181300	26737390	9770	9770	9770	9770	0
103	20241223	181200	26737390	9770	9770	9770	9770	0
104	20241223	181100	26737390	9770	9770	9770	9770	0
105	20241223	181000	26737390	9770	9770	9770	9770	0
106	20241223	180900	26737390	9770	9770	9770	9770	0
107	20241223	180800	26737390	9770	9770	9770	9770	0
108	20241223	180700	26737390	9770	9770	9770	9770	0
109	20241223	180600	26737390	9770	9770	9770	9770	0
110	20241223	180500	26737390	9770	9770	9770	9770	0
111	20241223	180400	26737390	9770	9770	9770	9770	0
112	20241223	180300	26737390	9770	9770	9770	9770	0
113	20241223	180200	26737390	9770	9770	9770	9770	0
114	20241223	180100	26737390	9770	9770	9770	9770	0
115	20241223	180000	26737390	9770	9770	9770	9770	0
116	20241223	175900	26737390	9770	9770	9770	9770	0
117	20241223	175800	26737390	9770	9770	9770	9770	0
118	20241223	175700	26737390	9770	9770	9770	9770	0
119	20241223	175600	26737390	9770	9770	9770	9770	0
120	20241223	175500	26737390	9770	9770	9770	9770	0
121	20241223	175400	26737390	9770	9770	9770	9770	0
122	20241223	175300	26737390	9770	9770	9770	9770	363
123	20241223	175200	26737390	9770	9770	9770	9770	0
124	20241223	175100	26737390	9770	9770	9770	9770	0
125	20241223	175000	26737390	9770	9770	9770	9770	0
126	20241223	174900	26737390	9770	9770	9770	9770	0
127	20241223	174800	26737390	9770	9770	9770	9770	0
128	20241223	174700	26737390	9770	9770	9770	9770	0
129	20241223	174600	26737390	9770	9770	9770	9770	0
130	20241223	174500	26737390	9770	9770	9770	9770	0
131	20241223	174400	26737390	9770	9770	9770	9770	0
132	20241223	174300	26737390	9770	9770	9770	9770	0
133	20241223	174200	26737390	9770	9770	9770	9770	0
134	20241223	174100	26737390	9770	9770	9770	9770	0
135	20241223	174000	26737390	9770	9770	9770	9770	0
136	20241223	173900	26737390	9770	9770	9770	9770	0
137	20241223	173800	26737390	9770	9770	9770	9770	0
138	20241223	173700	26737390	9770	9770	9770	9770	0
139	20241223	173600	26737390	9770	9770	9770	9770	0
140	20241223	173500	26737390	9770	9770	9770	9770	0
141	20241223	173400	26737390	9770	9770	9770	9770	0
142	20241223	173300	26737390	9770	9770	9770	9770	0
143	20241223	173200	26737390	9770	9770	9770	9770	0
144	20241223	173100	26737390	9770	9770	9770	9770	0
145	20241223	173000	26737390	9770	9770	9770	9770	0
146	20241223	172900	26737390	9770	9770	9770	9770	0
147	20241223	172800	26737390	9770	9770	9770	9770	0
148	20241223	172700	26737390	9770	9770	9770	9770	0
149	20241223	172600	26737390	9770	9770	9770	9770	0
150	20241223	172500	26737390	9770	9770	9770	9770	0
151	20241223	172400	26737390	9770	9770	9770	9770	0
152	20241223	172300	26737390	9770	9770	9770	9770	363
153	20241223	172200	26737390	9770	9770	9770	9770	0
154	20241223	172100	26737390	9770	9770	9770	9770	0
155	20241223	172000	26737390	9770	9770	9770	9770	0
156	20241223	171900	26737390	9770	9770	9770	9770	0
157	20241223	171800	26737390	9770	9770	9770	9770	0
158	20241223	171700	26737390	9770	9770	9770	9770	0
159	20241223	171600	26737390	9770	9770	9770	9770	0
160	20241223	171500	26737390	9770	9770	9770	9770	0
161	20241223	171400	26737390	9770	9770	9770	9770	0
162	20241223	171300	26737390	9770	9770	9770	9770	0
163	20241223	171200	26737390	9770	9770	9770	9770	0
164	20241223	171100	26737390	9770	9770	9770	9770	0
165	20241223	171000	26737390	9770	9770	9770	9770	0
166	20241223	170900	26737390	9770	9770	9770	9770	0
167	20241223	170800	26737390	9770	9770	9770	9770	0
168	20241223	170700	26737390	9770	9770	9770	9770	0
169	20241223	170600	26737390	9770	9770	9770	9770	0
170	20241223	170500	26737390	9770	9770	9770	9770	0
171	20241223	170400	26737390	9770	9770	9770	9770	0
172	20241223	170300	26737390	9770	9770	9770	9770	0
173	20241223	170200	26737390	9770	9770	9770	9770	0
174	20241223	170100	26737390	9770	9770	9770	9770	0
175	20241223	170000	26737390	9770	9770	9770	9770	0
176	20241223	165900	26737390	9770	9770	9770	9770	0
177	20241223	165800	26737390	9770	9770	9770	9770	0
178	20241223	165700	26737390	9770	9770	9770	9770	0
179	20241223	165600	26737390	9770	9770	9770	9770	0
180	20241223	165500	26737390	9770	9770	9770	9770	0
181	20241223	165400	26737390	9770	9770	9770	9770	0
182	20241223	165300	26737390	9770	9770	9770	9770	363
183	20241223	165200	26737390	9770	9770	9770	9770	0
184	20241223	165100	26737390	9770	9770	9770	9770	0
185	20241223	165000	26737390	9770	9770	9770	9770	0
186	20241223	164900	26737390	9770	9770	9770	9770	0
187	20241223	164800	26737390	9770	9770	9770	9770	0
188	20241223	164700	26737390	9770	9770	9770	9770	0
189	20241223	164600	26737390	9770	9770	9770	9770	0
190	20241223	164500	26737390	9770	9770	9770	9770	0
191	20241223	164400	26737390	9770	9770	9770	9770	0
192	20241223	164300	26737390	9770	9770	9770	9770	0
193	20241223	164200	26737390	9770	9770	9770	9770	0
194	20241223	164100	26737390	9770	9770	9770	9770	0
195	20241223	164000	26737390	9770	9770	9770	9770	0
196	20241223	163900	26737390	9770	9770	9770	9770	0
197	20241223	163800	26737390	9770	9770	9770	9770	0
198	20241223	163700	26737390	9770	9770	9770	9770	0
199	20241223	163600	26737390	9770	9770	9770	9770	0
200	20241223	163500	26737390	9770	9770	9770	9770	0
201	20241223	163400	26737390	9770	9770	9770	9770	0
202	20241223	163300	26737390	9770	9770	9770	9770	0
203	20241223	163200	26737390	9770	9770	9770	9770	0
204	20241223	163100	26737390	9770	9770	9770	9770	0
205	20241223	163000	26737390	9770	9770	9770	9770	0
206	20241223	162900	26737390	9770	9770	9770	9770	0
207	20241223	162800	26737390	9770	9770	9770	9770	0
208	20241223	162700	26737390	9770	9770	9770	9770	0
209	20241223	162600	26737390	9770	9770	9770	9770	0
210	20241223	162500	26737390	9770	9770	9770	9770	0
211	20241223	162400	26737390	9770	9770	9770	9770	0
212	20241223	162300	26737390	9770	9770	9770	9770	363
213	20241223	162200	26737390	9770	9770	9770	9770	0
214	20241223	162100	26737390	9770	9770	9770	9770	0
215	20241223	162000	26737390	9770	9770	9770	9770	0
216	20241223	161900	26737390	9770	9770	9770	9770	0
217	20241223	161800	26737390	9770	9770	9770	9770	0
218	20241223	161700	26737390	9770	9770	9770	9770	0
219	20241223	161600	26737390	9770	9770	9770	9770	0
220	20241223	161500	26737390	9770	9770	9770	9770	0
221	20241223	161400	26737390	9770	9770	9770	9770	0
222	20241223	161300	26737390	9770	9770	9770	9770	0
223	20241223	161200	26737390	9770	9770	9770	9770	0
224	20241223	161100	26737390	9770	9770	9770	9770	0
225	20241223	161000	26737390	9770	9770	9770	9770	0
226	20241223	160900	26737390	9770	9770	9770	9770	0
227	20241223	160800	26737390	9770	9770	9770	9770	0
228	20241223	160700	26737390	9770	9770	9770	9770	0
229	20241223	160600	26737390	9770	9770	9770	9770	0
230	20241223	160500	26737390	9770	9770	9770	9770	0
231	20241223	160400	26737390	9770	9770	9770	9770	0
232	20241223	160300	26737390	9770	9770	9770	9770	0
233	20241223	160200	26737390	9770	9770	9770	9770	0
234	20241223	160100	26737390	9770	9770	9770	9770	0
235	20241223	160000	26737390	9770	9770	9770	9770	0
236	20241223	155900	26737390	9770	9770	9770	9770	0
237	20241223	155800	26737390	9770	9770	9770	9770	0
238	20241223	155700	26737390	9770	9770	9770	9770	0
239	20241223	155600	26737390	9770	9770	9770	9770	0
240	20241223	155500	26737390	9770	9770	9770	9770	0
241	20241223	155400	26737390	9770	9770	9770	9770	0
242	20241223	155300	26737390	9770	9770	9770	9770	363
243	20241223	155200	26737390	9770	9770	9770	9770	0
244	20241223	155100	26737390	9770	9770	9770	9770	0
245	20241223	155000	26737390	9770	9770	9770	9770	0
246	20241223	154900	26737390	9770	9770	9770	9770	0
247	20241223	154800	26737390	9770	9770	9770	9770	0
248	20241223	154700	26737390	9770	9770	9770	9770	0
249	20241223	154600	26737390	9770	9770	9770	9770	0
250	20241223	154500	26737390	9770	9770	9770	9770	0
251	20241223	154400	26737390	9770	9770	9770	9770	0
252	20241223	154300	26737390	9770	9770	9770	9770	0
253	20241223	154200	26737390	9770	9770	9770	9770	0
254	20241223	154100	26737390	9770	9770	9770	9770	0
255	20241223	154000	26737390	9770	9770	9770	9770	0
256	20241223	153900	26737390	9770	9770	9770	9770	0
257	20241223	153800	26737390	9770	9770	9770	9770	0
258	20241223	153700	26737390	9770	9770	9770	9770	0
259	20241223	153600	26737390	9770	9770	9770	9770	0
260	20241223	153500	26737390	9770	9770	9770	9770	0
261	20241223	153400	26737390	9770	9770	9770	9770	0
262	20241223	153300	26737390	9770	9770	9770	9770	0
263	20241223	153200	26737390	9770	9770	9770	9770	0
264	20241223	153100	26737390	9770	9770	9770	9770	0
265	20241223	153000	26737390	9770	9770	9770	9770	363
266	20241223	152900	23190880	9900	9900	9900	9900	0
267	20241223	152800	23190880	9900	9900	9900	9900	0
268	20241223	152700	23190880	9900	9900	9900	9900	0
269	20241223	152600	23190880	9900	9900	9900	9900	0
270	20241223	152500	23190880	9900	9900	9900	9900	0
271	20241223	152400	23190880	9900	9900	9900	9900	0
272	20241223	152300	23190880	9900	9900	9900	9900	0
273	20241223	152200	23190880	9900	9900	9900	9900	0
274	20241223	152100	23190880	9900	9900	9900	9900	0
275	20241223	152000	23190880	9900	9900	9900	9900	0
276	20241223	151900	23190880	9900	9900	9900	9900	0
277	20241223	151800	23190880	9900	9900	9900	9900	100
278	20241223	151700	22200880	9900	9900	9900	9900	0
279	20241223	151600	22200880	9900	9900	9900	9900	0
280	20241223	151500	22200880	9900	9900	9900	9900	20
281	20241223	151400	22002880	9860	9860	9860	9860	0
282	20241223	151300	22002880	9860	9860	9860	9860	0
283	20241223	151200	22002880	9860	9860	9860	9860	0
284	20241223	151100	22002880	9860	9860	9860	9860	0
285	20241223	151000	22002880	9860	9860	9860	9860	0
286	20241223	150900	22002880	9860	9860	9860	9860	0
287	20241223	150800	22002880	9860	9860	9860	9860	0
288	20241223	150700	22002880	9860	9860	9860	9860	0
289	20241223	150600	22002880	9860	9860	9860	9860	0
290	20241223	150500	22002880	9860	9860	9860	9860	0
291	20241223	150400	22002880	9860	9860	9860	9860	0
292	20241223	150300	22002880	9860	9860	9860	9860	0
293	20241223	150200	22002880	9860	9860	9860	9860	0
294	20241223	150100	22002880	9860	9860	9860	9860	0
295	20241223	150000	22002880	9860	9860	9860	9860	0
296	20241223	145900	22002880	9860	9860	9860	9860	0
297	20241223	145800	22002880	9860	9860	9860	9860	0
298	20241223	145700	22002880	9860	9860	9860	9860	0
299	20241223	145600	22002880	9860	9860	9860	9860	0
300	20241223	145500	22002880	9860	9860	9860	9860	0
301	20241223	145400	22002880	9860	9860	9860	9860	0
302	20241223	145300	22002880	9860	9860	9860	9860	0
303	20241223	145200	22002880	9860	9860	9860	9860	0
304	20241223	145100	22002880	9860	9860	9860	9860	0
305	20241223	145000	22002880	9860	9860	9860	9860	0
306	20241223	144900	22002880	9860	9860	9860	9860	0
307	20241223	144800	22002880	9860	9860	9860	9860	0
308	20241223	144700	22002880	9860	9860	9860	9860	0
309	20241223	144600	22002880	9860	9860	9860	9860	0
310	20241223	144500	22002880	9860	9860	9860	9860	0
311	20241223	144400	22002880	9860	9860	9860	9860	8
312	20241223	144300	21924000	9900	9900	9900	9900	0
313	20241223	144200	21924000	9900	9900	9900	9900	0
314	20241223	144100	21924000	9900	9900	9900	9900	0
315	20241223	144000	21924000	9900	9900	9900	9900	0
316	20241223	143900	21924000	9900	9900	9900	9900	0
317	20241223	143800	21924000	9900	9900	9900	9900	0
318	20241223	143700	21924000	9900	9900	9900	9900	0
319	20241223	143600	21924000	9900	9900	9900	9900	0
320	20241223	143500	21924000	9900	9900	9900	9900	0
321	20241223	143400	21924000	9900	9900	9900	9900	0
322	20241223	143300	21924000	9900	9900	9900	9900	0
323	20241223	143200	21924000	9900	9900	9900	9900	0
324	20241223	143100	21924000	9900	9900	9900	9900	0
325	20241223	143000	21924000	9900	9900	9900	9900	0
326	20241223	142900	21924000	9900	9900	9900	9900	0
327	20241223	142800	21924000	9900	9900	9900	9900	0
328	20241223	142700	21924000	9900	9900	9900	9900	0
329	20241223	142600	21924000	9900	9900	9900	9900	0
330	20241223	142500	21924000	9900	9900	9900	9900	119
331	20241223	142400	20745900	9870	9870	9870	9870	0
332	20241223	142300	20745900	9870	9870	9870	9870	0
333	20241223	142200	20745900	9870	9870	9870	9870	0
334	20241223	142100	20745900	9870	9870	9870	9870	0
335	20241223	142000	20745900	9870	9870	9870	9870	0
336	20241223	141900	20745900	9870	9870	9870	9870	0
337	20241223	141800	20745900	9870	9870	9870	9870	0
338	20241223	141700	20745900	9870	9870	9870	9870	0
339	20241223	141600	20745900	9870	9870	9870	9870	0
340	20241223	141500	20745900	9870	9870	9870	9870	0
341	20241223	141400	20745900	9870	9870	9870	9870	0
342	20241223	141300	20745900	9870	9870	9870	9870	0
343	20241223	141200	20745900	9870	9870	9870	9870	0
344	20241223	141100	20745900	9870	9870	9870	9870	0
345	20241223	141000	20745900	9870	9870	9870	9870	0
346	20241223	140900	20745900	9870	9870	9870	9870	0
347	20241223	140800	20745900	9870	9870	9870	9870	0
348	20241223	140700	20745900	9870	9870	9870	9870	0
349	20241223	140600	20745900	9870	9870	9870	9870	0
350	20241223	140500	20745900	9870	9870	9870	9870	0
351	20241223	140400	20745900	9870	9870	9870	9870	0
352	20241223	140300	20745900	9870	9870	9870	9870	0
353	20241223	140200	20745900	9870	9870	9870	9870	0
354	20241223	140100	20745900	9870	9870	9870	9870	0
355	20241223	140000	20745900	9870	9870	9870	9870	5
356	20241223	135900	20696550	9860	9860	9860	9860	0
357	20241223	135800	20696550	9860	9860	9860	9860	0
358	20241223	135700	20696550	9860	9860	9860	9860	0
359	20241223	135600	20696550	9860	9860	9860	9860	0
360	20241223	135500	20696550	9860	9860	9860	9860	0
361	20241223	135400	20696550	9860	9860	9860	9860	0
362	20241223	135300	20696550	9860	9860	9860	9860	0
363	20241223	135200	20696550	9860	9860	9860	9860	0
364	20241223	135100	20696550	9860	9860	9860	9860	0
365	20241223	135000	20696550	9860	9860	9860	9860	0
366	20241223	134900	20696550	9860	9860	9860	9860	0
367	20241223	134800	20696550	9860	9860	9860	9860	0
368	20241223	134700	20696550	9860	9860	9860	9860	0
369	20241223	134600	20696550	9860	9860	9860	9860	0
370	20241223	134500	20696550	9860	9860	9860	9860	0
371	20241223	134400	20696550	9860	9860	9860	9860	0
372	20241223	134300	20696550	9860	9860	9860	9860	0
373	20241223	134200	20696550	9860	9860	9860	9860	0
374	20241223	134100	20696550	9860	9860	9860	9860	0
375	20241223	134000	20696550	9860	9860	9860	9860	0
376	20241223	133900	20696550	9860	9860	9860	9860	10
377	20241223	133800	20597950	9860	9860	9860	9860	0
378	20241223	133700	20597950	9860	9860	9860	9860	5
379	20241223	133600	20548650	9860	9860	9860	9860	0
380	20241223	133500	20548650	9860	9860	9860	9860	5
381	20241223	133400	20499350	9860	9860	9860	9860	0
382	20241223	133300	20499350	9860	9860	9860	9860	0
383	20241223	133200	20499350	9860	9860	9860	9860	0
384	20241223	133100	20499350	9860	9860	9860	9860	0
385	20241223	133000	20499350	9860	9860	9860	9860	0
386	20241223	132900	20499350	9860	9860	9860	9860	10
387	20241223	132800	20400750	9860	9860	9860	9860	0
388	20241223	132700	20400750	9860	9860	9860	9860	0
389	20241223	132600	20400750	9860	9860	9860	9860	0
390	20241223	132500	20400750	9860	9860	9860	9860	0
391	20241223	132400	20400750	9860	9860	9860	9860	0
392	20241223	132300	20400750	9860	9860	9860	9860	0
393	20241223	132200	20400750	9860	9860	9860	9860	0
394	20241223	132100	20400750	9860	9860	9860	9860	0
395	20241223	132000	20400750	9860	9860	9860	9860	0
396	20241223	131900	20400750	9860	9860	9860	9860	89
397	20241223	131800	19523210	9850	9850	9850	9850	0
398	20241223	131700	19523210	9850	9880	9880	9850	469
399	20241223	131600	14898740	9900	9900	9900	9900	0
400	20241223	131500	14898740	9900	9900	9900	9900	0
401	20241223	131400	14898740	9900	9900	9900	9900	0
402	20241223	131300	14898740	9900	9900	9900	9900	0
403	20241223	131200	14898740	9900	9900	9900	9900	0
404	20241223	131100	14898740	9900	9900	9900	9900	0
405	20241223	131000	14898740	9900	9900	9900	9900	0
406	20241223	130900	14898740	9900	9900	9900	9900	0
407	20241223	130800	14898740	9900	9900	9900	9900	0
408	20241223	130700	14898740	9900	9900	9900	9900	0
409	20241223	130600	14898740	9900	9900	9900	9900	0
410	20241223	130500	14898740	9900	9900	9900	9900	0
411	20241223	130400	14898740	9900	9900	9900	9900	0
412	20241223	130300	14898740	9900	9900	9900	9900	0
413	20241223	130200	14898740	9900	9900	9900	9900	0
414	20241223	130100	14898740	9900	9900	9900	9900	0
415	20241223	130000	14898740	9900	9900	9900	9900	0
416	20241223	125900	14898740	9900	9900	9900	9900	0
417	20241223	125800	14898740	9900	9900	9900	9900	0
418	20241223	125700	14898740	9900	9900	9900	9900	0
419	20241223	125600	14898740	9900	9900	9900	9900	0
420	20241223	125500	14898740	9900	9900	9900	9900	0
421	20241223	125400	14898740	9900	9900	9900	9900	0
422	20241223	125300	14898740	9900	9900	9900	9900	0
423	20241223	125200	14898740	9900	9900	9900	9900	0
424	20241223	125100	14898740	9900	9900	9900	9900	0
425	20241223	125000	14898740	9900	9900	9900	9900	0
426	20241223	124900	14898740	9900	9900	9900	9900	0
427	20241223	124800	14898740	9900	9900	9900	9900	0
428	20241223	124700	14898740	9900	9900	9900	9900	0
429	20241223	124600	14898740	9900	9900	9900	9900	0
430	20241223	124500	14898740	9900	9900	9900	9900	0
431	20241223	124400	14898740	9900	9900	9900	9900	0
432	20241223	124300	14898740	9900	9900	9900	9900	0
433	20241223	124200	14898740	9900	9900	9900	9900	0
434	20241223	124100	14898740	9900	9900	9900	9900	0
435	20241223	124000	14898740	9900	9900	9900	9900	0
436	20241223	123900	14898740	9900	9900	9900	9900	0
437	20241223	123800	14898740	9900	9900	9900	9900	0
438	20241223	123700	14898740	9900	9900	9900	9900	0
439	20241223	123600	14898740	9900	9900	9900	9900	0
440	20241223	123500	14898740	9900	9900	9900	9900	0
441	20241223	123400	14898740	9900	9900	9900	9900	0
442	20241223	123300	14898740	9900	9900	9900	9900	0
443	20241223	123200	14898740	9900	9900	9900	9900	0
444	20241223	123100	14898740	9900	9900	9900	9900	0
445	20241223	123000	14898740	9900	9900	9900	9900	0
446	20241223	122900	14898740	9900	9900	9900	9900	0
447	20241223	122800	14898740	9900	9900	9900	9900	0
448	20241223	122700	14898740	9900	9900	9900	9900	0
449	20241223	122600	14898740	9900	9900	9900	9900	527
450	20241223	122500	9681440	9890	9890	9890	9890	0
451	20241223	122400	9681440	9890	9890	9890	9890	0
452	20241223	122300	9681440	9890	9890	9890	9890	0
453	20241223	122200	9681440	9890	9890	9890	9890	0
454	20241223	122100	9681440	9890	9890	9890	9890	44
455	20241223	122000	9246280	9890	9890	9890	9890	0
456	20241223	121900	9246280	9890	9890	9890	9890	0
457	20241223	121800	9246280	9890	9890	9890	9890	0
458	20241223	121700	9246280	9890	9890	9890	9890	6
459	20241223	121600	9186940	9900	9900	9900	9900	0
460	20241223	121500	9186940	9900	9900	9900	9900	0
461	20241223	121400	9186940	9900	9900	9900	9900	0
462	20241223	121300	9186940	9900	9900	9900	9900	0
463	20241223	121200	9186940	9900	9900	9900	9900	0
464	20241223	121100	9186940	9900	9900	9900	9900	0
465	20241223	121000	9186940	9900	9900	9900	9900	0
466	20241223	120900	9186940	9900	9900	9900	9900	0
467	20241223	120800	9186940	9900	9900	9900	9900	0
468	20241223	120700	9186940	9900	9900	9900	9900	0
469	20241223	120600	9186940	9900	9900	9900	9900	0
470	20241223	120500	9186940	9900	9900	9900	9900	0
471	20241223	120400	9186940	9900	9900	9900	9900	0
472	20241223	120300	9186940	9900	9900	9900	9900	0
473	20241223	120200	9186940	9900	9900	9900	9900	0
474	20241223	120100	9186940	9900	9900	9900	9900	0
475	20241223	120000	9186940	9900	9900	9900	9900	0
476	20241223	115900	9186940	9900	9900	9900	9900	0
477	20241223	115800	9186940	9900	9900	9900	9900	0
478	20241223	115700	9186940	9900	9900	9900	9900	0
479	20241223	115600	9186940	9900	9900	9900	9900	0
480	20241223	115500	9186940	9900	9900	9900	9900	0
481	20241223	115400	9186940	9900	9900	9900	9900	0
482	20241223	115300	9186940	9900	9900	9900	9900	0
483	20241223	115200	9186940	9900	9900	9900	9900	7
484	20241223	115100	9117640	9900	9900	9900	9900	0
485	20241223	115000	9117640	9900	9900	9900	9900	0
486	20241223	114900	9117640	9900	9900	9900	9900	0
487	20241223	114800	9117640	9900	9900	9900	9900	0
488	20241223	114700	9117640	9900	9900	9900	9900	0
489	20241223	114600	9117640	9900	9900	9900	9900	0
490	20241223	114500	9117640	9900	9900	9900	9900	0
491	20241223	114400	9117640	9900	9900	9900	9900	0
492	20241223	114300	9117640	9900	9900	9900	9900	0
493	20241223	114200	9117640	9900	9900	9900	9900	0
494	20241223	114100	9117640	9900	9900	9900	9900	0
495	20241223	114000	9117640	9900	9900	9900	9900	0
496	20241223	113900	9117640	9900	9900	9900	9900	0
497	20241223	113800	9117640	9900	9900	9900	9900	0
498	20241223	113700	9117640	9900	9900	9900	9900	0
499	20241223	113600	9117640	9900	9900	9900	9900	0
500	20241223	113500	9117640	9900	9900	9900	9900	0
501	20241223	113400	9117640	9900	9900	9900	9900	0
502	20241223	113300	9117640	9900	9900	9900	9900	0
503	20241223	113200	9117640	9900	9900	9900	9900	0
504	20241223	113100	9117640	9900	9900	9900	9900	0
505	20241223	113000	9117640	9900	9900	9900	9900	0
506	20241223	112900	9117640	9900	9900	9900	9900	0
507	20241223	112800	9117640	9900	9900	9900	9900	0
508	20241223	112700	9117640	9900	9900	9900	9900	0
509	20241223	112600	9117640	9900	9900	9900	9900	0
510	20241223	112500	9117640	9900	9900	9900	9900	0
511	20241223	112400	9117640	9900	9900	9900	9900	0
512	20241223	112300	9117640	9900	9900	9900	9900	0
513	20241223	112200	9117640	9900	9900	9900	9900	0
514	20241223	112100	9117640	9900	9900	9900	9900	0
515	20241223	112000	9117640	9900	9900	9900	9900	0
516	20241223	111900	9117640	9900	9900	9900	9900	0
517	20241223	111800	9117640	9900	9900	9900	9900	0
518	20241223	111700	9117640	9900	9900	9900	9900	0
519	20241223	111600	9117640	9900	9900	9900	9900	0
520	20241223	111500	9117640	9900	9900	9900	9900	0
521	20241223	111400	9117640	9900	9900	9900	9900	15
522	20241223	111300	8969140	9900	9900	9900	9900	0
523	20241223	111200	8969140	9900	9900	9900	9900	0
524	20241223	111100	8969140	9900	9900	9900	9900	0
525	20241223	111000	8969140	9900	9900	9900	9900	0
526	20241223	110900	8969140	9900	9900	9900	9900	0
527	20241223	110800	8969140	9900	9900	9900	9900	0
528	20241223	110700	8969140	9900	9900	9900	9900	0
529	20241223	110600	8969140	9900	9900	9900	9900	0
530	20241223	110500	8969140	9900	9900	9900	9900	0
531	20241223	110400	8969140	9900	9900	9900	9900	0
532	20241223	110300	8969140	9900	9900	9900	9900	0
533	20241223	110200	8969140	9900	9900	9900	9900	0
534	20241223	110100	8969140	9900	9900	9900	9900	0
535	20241223	110000	8969140	9900	9900	9900	9900	0
536	20241223	105900	8969140	9900	9900	9900	9900	0
537	20241223	105800	8969140	9900	9900	9900	9900	10
538	20241223	105700	8870140	9900	9900	9900	9900	0
539	20241223	105600	8870140	9900	9900	9900	9900	0
540	20241223	105500	8870140	9900	9900	9900	9900	0
541	20241223	105400	8870140	9900	9900	9900	9900	0
542	20241223	105300	8870140	9900	9900	9900	9900	0
543	20241223	105200	8870140	9900	9900	9900	9900	0
544	20241223	105100	8870140	9900	9900	9900	9900	0
545	20241223	105000	8870140	9900	9900	9900	9900	0
546	20241223	104900	8870140	9900	9900	9900	9900	0
547	20241223	104800	8870140	9900	9900	9900	9900	0
548	20241223	104700	8870140	9900	9900	9900	9900	0
549	20241223	104600	8870140	9900	9900	9900	9900	0
550	20241223	104500	8870140	9900	9900	9900	9900	0
551	20241223	104400	8870140	9900	9900	9900	9900	0
552	20241223	104300	8870140	9900	9900	9900	9900	0
553	20241223	104200	8870140	9900	9900	9900	9900	0
554	20241223	104100	8870140	9900	9900	9900	9900	0
555	20241223	104000	8870140	9900	9900	9900	9900	0
556	20241223	103900	8870140	9900	9900	9900	9900	0
557	20241223	103800	8870140	9900	9900	9900	9900	0
558	20241223	103700	8870140	9900	9900	9900	9900	5
559	20241223	103600	8820640	9900	9900	9900	9900	6
560	20241223	103500	8761240	9900	9900	9900	9900	0
561	20241223	103400	8761240	9900	9900	9900	9900	0
562	20241223	103300	8761240	9900	9900	9900	9900	0
563	20241223	103200	8761240	9900	9900	9900	9900	100
564	20241223	103100	7771240	9890	9890	9890	9890	0
565	20241223	103000	7771240	9890	9890	9890	9890	0
566	20241223	102900	7771240	9890	9890	9890	9890	0
567	20241223	102800	7771240	9890	9890	9890	9890	0
568	20241223	102700	7771240	9890	9890	9890	9890	0
569	20241223	102600	7771240	9890	9890	9890	9890	0
570	20241223	102500	7771240	9890	9890	9890	9890	0
571	20241223	102400	7771240	9890	9890	9890	9890	0
572	20241223	102300	7771240	9890	9890	9890	9890	0
573	20241223	102200	7771240	9890	9890	9890	9890	24
574	20241223	102100	7533880	9900	9900	9900	9900	0
575	20241223	102000	7533880	9900	9900	9900	9900	0
576	20241223	101900	7533880	9900	9900	9900	9900	0
577	20241223	101800	7533880	9900	9900	9900	9900	0
578	20241223	101700	7533880	9900	9900	9900	9900	0
579	20241223	101600	7533880	9900	9900	9900	9900	10
580	20241223	101500	7434880	9900	9900	9900	9900	0
581	20241223	101400	7434880	9900	9900	9900	9900	0
582	20241223	101300	7434880	9900	9900	9900	9900	0
583	20241223	101200	7434880	9900	9900	9900	9900	0
584	20241223	101100	7434880	9900	9900	9900	9900	7
585	20241223	101000	7365580	9900	9900	9900	9900	0
586	20241223	100900	7365580	9900	9900	9900	9900	0
587	20241223	100800	7365580	9900	9900	9900	9900	0
588	20241223	100700	7365580	9900	9900	9900	9900	0
589	20241223	100600	7365580	9900	9900	9900	9900	0
590	20241223	100500	7365580	9900	9900	9900	9900	0
591	20241223	100400	7365580	9900	9900	9900	9900	0
592	20241223	100300	7365580	9900	9900	9900	9900	0
593	20241223	100200	7365580	9900	9900	9900	9900	0
594	20241223	100100	7365580	9900	9900	9900	9900	0
595	20241223	100000	7365580	9900	9900	9900	9890	16
596	20241223	095900	7207220	9900	9900	9900	9900	0
597	20241223	095800	7207220	9900	9900	9900	9900	0
598	20241223	095700	7207220	9900	9900	9900	9900	0
599	20241223	095600	7207220	9900	9900	9900	9900	0
600	20241223	095500	7207220	9900	9900	9900	9900	0
601	20241223	095400	7207220	9900	9900	9900	9900	0
602	20241223	095300	7207220	9900	9900	9900	9900	7
603	20241223	095200	7137920	9900	9900	9900	9900	8
604	20241223	095100	7058720	9890	9890	9890	9890	0
605	20241223	095000	7058720	9890	9890	9890	9890	0
606	20241223	094900	7058720	9890	9890	9890	9890	0
607	20241223	094800	7058720	9890	9890	9890	9890	0
608	20241223	094700	7058720	9890	9890	9890	9890	0
609	20241223	094600	7058720	9890	9890	9890	9890	0
610	20241223	094500	7058720	9890	9890	9890	9890	0
611	20241223	094400	7058720	9890	9890	9890	9890	0
612	20241223	094300	7058720	9890	9890	9890	9890	0
613	20241223	094200	7058720	9890	9890	9890	9890	12
614	20241223	094100	6940040	9890	9860	9890	9860	5
615	20241223	094000	6890680	9840	9840	9840	9840	104
616	20241223	093900	5867320	9830	9830	9830	9830	0
617	20241223	093800	5867320	9830	9830	9830	9830	3
618	20241223	093700	5837830	9850	9850	9850	9850	0
619	20241223	093600	5837830	9850	9850	9850	9850	0
620	20241223	093500	5837830	9850	9850	9850	9850	0
621	20241223	093400	5837830	9850	9850	9850	9850	0
622	20241223	093300	5837830	9850	9850	9850	9850	0
623	20241223	093200	5837830	9850	9850	9850	9850	0
624	20241223	093100	5837830	9850	9850	9850	9850	0
625	20241223	093000	5837830	9850	9850	9850	9850	2
626	20241223	092900	5818130	9840	9840	9840	9840	0
627	20241223	092800	5818130	9840	9840	9840	9840	0
628	20241223	092700	5818130	9840	9840	9840	9840	85
629	20241223	092600	4981730	9830	9830	9830	9830	1
630	20241223	092500	4971900	9900	9900	9900	9900	0
631	20241223	092400	4971900	9900	9900	9900	9900	0
632	20241223	092300	4971900	9900	9900	9900	9900	0
633	20241223	092200	4971900	9900	9900	9900	9900	0
634	20241223	092100	4971900	9900	9900	9900	9900	0
635	20241223	092000	4971900	9900	9900	9900	9900	200
636	20241223	091900	2991900	9900	9900	9900	9900	239
637	20241223	091800	625800	9940	9940	9940	9940	0
638	20241223	091700	625800	9940	9940	9940	9940	0
639	20241223	091600	625800	9940	9940	9940	9940	0
640	20241223	091500	625800	9940	9940	9940	9940	0
641	20241223	091400	625800	9940	9940	9940	9940	0
642	20241223	091300	625800	9940	9940	9940	9940	0
643	20241223	091200	625800	9940	9940	9940	9940	0
644	20241223	091100	625800	9940	9940	9940	9940	0
645	20241223	091000	625800	9940	9940	9940	9940	0
646	20241223	090900	625800	9940	9940	9940	9940	0
647	20241223	090800	625800	9940	9940	9940	9940	0
648	20241223	090700	625800	9940	9940	9940	9940	0
649	20241223	090600	625800	9940	9940	9940	9940	2
650	20241223	090500	605920	9940	9940	9940	9940	0
651	20241223	090400	605920	9940	9940	9940	9940	0
652	20241223	090300	605920	9940	9940	9940	9940	0
653	20241223	090200	605920	9940	9930	9940	9930	20
654	20241223	090100	407130	9930	9930	9930	9930	0
655	20241223	090000	407130	9930	9930	9930	9930	41