KissMeData/078070/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195400	21397950	9620	9620	9620	9620	384
3	20241204	195300	21397950	9620	9620	9620	9620	0
4	20241204	195200	21397950	9620	9620	9620	9620	0
5	20241204	195100	21397950	9620	9620	9620	9620	0
6	20241204	195000	21397950	9620	9620	9620	9620	0
7	20241204	194900	21397950	9620	9620	9620	9620	0
8	20241204	194800	21397950	9620	9620	9620	9620	0
9	20241204	194700	21397950	9620	9620	9620	9620	0
10	20241204	194600	21397950	9620	9620	9620	9620	0
11	20241204	194500	21397950	9620	9620	9620	9620	0
12	20241204	194400	21397950	9620	9620	9620	9620	0
13	20241204	194300	21397950	9620	9620	9620	9620	0
14	20241204	194200	21397950	9620	9620	9620	9620	0
15	20241204	194100	21397950	9620	9620	9620	9620	0
16	20241204	194000	21397950	9620	9620	9620	9620	0
17	20241204	193900	21397950	9620	9620	9620	9620	0
18	20241204	193800	21397950	9620	9620	9620	9620	0
19	20241204	193700	21397950	9620	9620	9620	9620	0
20	20241204	193600	21397950	9620	9620	9620	9620	0
21	20241204	193500	21397950	9620	9620	9620	9620	0
22	20241204	193400	21397950	9620	9620	9620	9620	0
23	20241204	193300	21397950	9620	9620	9620	9620	0
24	20241204	193200	21397950	9620	9620	9620	9620	0
25	20241204	193100	21397950	9620	9620	9620	9620	0
26	20241204	193000	21397950	9620	9620	9620	9620	0
27	20241204	192900	21397950	9620	9620	9620	9620	0
28	20241204	192800	21397950	9620	9620	9620	9620	0
29	20241204	192700	21397950	9620	9620	9620	9620	0
30	20241204	192600	21397950	9620	9620	9620	9620	0
31	20241204	192500	21397950	9620	9620	9620	9620	0
32	20241204	192400	21397950	9620	9620	9620	9620	384
33	20241204	192300	21397950	9620	9620	9620	9620	0
34	20241204	192200	21397950	9620	9620	9620	9620	0
35	20241204	192100	21397950	9620	9620	9620	9620	0
36	20241204	192000	21397950	9620	9620	9620	9620	0
37	20241204	191900	21397950	9620	9620	9620	9620	0
38	20241204	191800	21397950	9620	9620	9620	9620	0
39	20241204	191700	21397950	9620	9620	9620	9620	0
40	20241204	191600	21397950	9620	9620	9620	9620	0
41	20241204	191500	21397950	9620	9620	9620	9620	0
42	20241204	191400	21397950	9620	9620	9620	9620	0
43	20241204	191300	21397950	9620	9620	9620	9620	0
44	20241204	191200	21397950	9620	9620	9620	9620	0
45	20241204	191100	21397950	9620	9620	9620	9620	0
46	20241204	191000	21397950	9620	9620	9620	9620	0
47	20241204	190900	21397950	9620	9620	9620	9620	0
48	20241204	190800	21397950	9620	9620	9620	9620	0
49	20241204	190700	21397950	9620	9620	9620	9620	0
50	20241204	190600	21397950	9620	9620	9620	9620	0
51	20241204	190500	21397950	9620	9620	9620	9620	0
52	20241204	190400	21397950	9620	9620	9620	9620	0
53	20241204	190300	21397950	9620	9620	9620	9620	0
54	20241204	190200	21397950	9620	9620	9620	9620	0
55	20241204	190100	21397950	9620	9620	9620	9620	0
56	20241204	190000	21397950	9620	9620	9620	9620	0
57	20241204	185900	21397950	9620	9620	9620	9620	0
58	20241204	185800	21397950	9620	9620	9620	9620	0
59	20241204	185700	21397950	9620	9620	9620	9620	0
60	20241204	185600	21397950	9620	9620	9620	9620	0
61	20241204	185500	21397950	9620	9620	9620	9620	0
62	20241204	185400	21397950	9620	9620	9620	9620	384
63	20241204	185300	21397950	9620	9620	9620	9620	0
64	20241204	185200	21397950	9620	9620	9620	9620	0
65	20241204	185100	21397950	9620	9620	9620	9620	0
66	20241204	185000	21397950	9620	9620	9620	9620	0
67	20241204	184900	21397950	9620	9620	9620	9620	0
68	20241204	184800	21397950	9620	9620	9620	9620	0
69	20241204	184700	21397950	9620	9620	9620	9620	0
70	20241204	184600	21397950	9620	9620	9620	9620	0
71	20241204	184500	21397950	9620	9620	9620	9620	0
72	20241204	184400	21397950	9620	9620	9620	9620	0
73	20241204	184300	21397950	9620	9620	9620	9620	0
74	20241204	184200	21397950	9620	9620	9620	9620	0
75	20241204	184100	21397950	9620	9620	9620	9620	0
76	20241204	184000	21397950	9620	9620	9620	9620	0
77	20241204	183900	21397950	9620	9620	9620	9620	0
78	20241204	183800	21397950	9620	9620	9620	9620	0
79	20241204	183700	21397950	9620	9620	9620	9620	0
80	20241204	183600	21397950	9620	9620	9620	9620	0
81	20241204	183500	21397950	9620	9620	9620	9620	0
82	20241204	183400	21397950	9620	9620	9620	9620	0
83	20241204	183300	21397950	9620	9620	9620	9620	0
84	20241204	183200	21397950	9620	9620	9620	9620	0
85	20241204	183100	21397950	9620	9620	9620	9620	0
86	20241204	183000	21397950	9620	9620	9620	9620	0
87	20241204	182900	21397950	9620	9620	9620	9620	0
88	20241204	182800	21397950	9620	9620	9620	9620	0
89	20241204	182700	21397950	9620	9620	9620	9620	0
90	20241204	182600	21397950	9620	9620	9620	9620	0
91	20241204	182500	21397950	9620	9620	9620	9620	0
92	20241204	182400	21397950	9620	9620	9620	9620	384
93	20241204	182300	21397950	9620	9620	9620	9620	0
94	20241204	182200	21397950	9620	9620	9620	9620	0
95	20241204	182100	21397950	9620	9620	9620	9620	0
96	20241204	182000	21397950	9620	9620	9620	9620	0
97	20241204	181900	21397950	9620	9620	9620	9620	0
98	20241204	181800	21397950	9620	9620	9620	9620	0
99	20241204	181700	21397950	9620	9620	9620	9620	0
100	20241204	181600	21397950	9620	9620	9620	9620	0
101	20241204	181500	21397950	9620	9620	9620	9620	0
102	20241204	181400	21397950	9620	9620	9620	9620	0
103	20241204	181300	21397950	9620	9620	9620	9620	0
104	20241204	181200	21397950	9620	9620	9620	9620	0
105	20241204	181100	21397950	9620	9620	9620	9620	0
106	20241204	181000	21397950	9620	9620	9620	9620	0
107	20241204	180900	21397950	9620	9620	9620	9620	0
108	20241204	180800	21397950	9620	9620	9620	9620	0
109	20241204	180700	21397950	9620	9620	9620	9620	0
110	20241204	180600	21397950	9620	9620	9620	9620	0
111	20241204	180500	21397950	9620	9620	9620	9620	0
112	20241204	180400	21397950	9620	9620	9620	9620	0
113	20241204	180300	21397950	9620	9620	9620	9620	0
114	20241204	180200	21397950	9620	9620	9620	9620	0
115	20241204	180100	21397950	9620	9620	9620	9620	0
116	20241204	180000	21397950	9620	9620	9620	9620	0
117	20241204	175900	21397950	9620	9620	9620	9620	0
118	20241204	175800	21397950	9620	9620	9620	9620	0
119	20241204	175700	21397950	9620	9620	9620	9620	0
120	20241204	175600	21397950	9620	9620	9620	9620	0
121	20241204	175500	21397950	9620	9620	9620	9620	0
122	20241204	175400	21397950	9620	9620	9620	9620	384
123	20241204	175300	21397950	9620	9620	9620	9620	0
124	20241204	175200	21397950	9620	9620	9620	9620	0
125	20241204	175100	21397950	9620	9620	9620	9620	0
126	20241204	175000	21397950	9620	9620	9620	9620	0
127	20241204	174900	21397950	9620	9620	9620	9620	0
128	20241204	174800	21397950	9620	9620	9620	9620	0
129	20241204	174700	21397950	9620	9620	9620	9620	0
130	20241204	174600	21397950	9620	9620	9620	9620	0
131	20241204	174500	21397950	9620	9620	9620	9620	0
132	20241204	174400	21397950	9620	9620	9620	9620	0
133	20241204	174300	21397950	9620	9620	9620	9620	0
134	20241204	174200	21397950	9620	9620	9620	9620	0
135	20241204	174100	21397950	9620	9620	9620	9620	0
136	20241204	174000	21397950	9620	9620	9620	9620	0
137	20241204	173900	21397950	9620	9620	9620	9620	0
138	20241204	173800	21397950	9620	9620	9620	9620	0
139	20241204	173700	21397950	9620	9620	9620	9620	0
140	20241204	173600	21397950	9620	9620	9620	9620	0
141	20241204	173500	21397950	9620	9620	9620	9620	0
142	20241204	173400	21397950	9620	9620	9620	9620	0
143	20241204	173300	21397950	9620	9620	9620	9620	0
144	20241204	173200	21397950	9620	9620	9620	9620	0
145	20241204	173100	21397950	9620	9620	9620	9620	0
146	20241204	173000	21397950	9620	9620	9620	9620	0
147	20241204	172900	21397950	9620	9620	9620	9620	0
148	20241204	172800	21397950	9620	9620	9620	9620	0
149	20241204	172700	21397950	9620	9620	9620	9620	0
150	20241204	172600	21397950	9620	9620	9620	9620	0
151	20241204	172500	21397950	9620	9620	9620	9620	0
152	20241204	172400	21397950	9620	9620	9620	9620	384
153	20241204	172300	21397950	9620	9620	9620	9620	0
154	20241204	172200	21397950	9620	9620	9620	9620	0
155	20241204	172100	21397950	9620	9620	9620	9620	0
156	20241204	172000	21397950	9620	9620	9620	9620	0
157	20241204	171900	21397950	9620	9620	9620	9620	0
158	20241204	171800	21397950	9620	9620	9620	9620	0
159	20241204	171700	21397950	9620	9620	9620	9620	0
160	20241204	171600	21397950	9620	9620	9620	9620	0
161	20241204	171500	21397950	9620	9620	9620	9620	0
162	20241204	171400	21397950	9620	9620	9620	9620	0
163	20241204	171300	21397950	9620	9620	9620	9620	0
164	20241204	171200	21397950	9620	9620	9620	9620	0
165	20241204	171100	21397950	9620	9620	9620	9620	0
166	20241204	171000	21397950	9620	9620	9620	9620	0
167	20241204	170900	21397950	9620	9620	9620	9620	0
168	20241204	170800	21397950	9620	9620	9620	9620	0
169	20241204	170700	21397950	9620	9620	9620	9620	0
170	20241204	170600	21397950	9620	9620	9620	9620	0
171	20241204	170500	21397950	9620	9620	9620	9620	0
172	20241204	170400	21397950	9620	9620	9620	9620	0
173	20241204	170300	21397950	9620	9620	9620	9620	0
174	20241204	170200	21397950	9620	9620	9620	9620	0
175	20241204	170100	21397950	9620	9620	9620	9620	0
176	20241204	170000	21397950	9620	9620	9620	9620	0
177	20241204	165900	21397950	9620	9620	9620	9620	0
178	20241204	165800	21397950	9620	9620	9620	9620	0
179	20241204	165700	21397950	9620	9620	9620	9620	0
180	20241204	165600	21397950	9620	9620	9620	9620	0
181	20241204	165500	21397950	9620	9620	9620	9620	0
182	20241204	165400	21397950	9620	9620	9620	9620	384
183	20241204	165300	21397950	9620	9620	9620	9620	0
184	20241204	165200	21397950	9620	9620	9620	9620	0
185	20241204	165100	21397950	9620	9620	9620	9620	0
186	20241204	165000	21397950	9620	9620	9620	9620	0
187	20241204	164900	21397950	9620	9620	9620	9620	0
188	20241204	164800	21397950	9620	9620	9620	9620	0
189	20241204	164700	21397950	9620	9620	9620	9620	0
190	20241204	164600	21397950	9620	9620	9620	9620	0
191	20241204	164500	21397950	9620	9620	9620	9620	0
192	20241204	164400	21397950	9620	9620	9620	9620	0
193	20241204	164300	21397950	9620	9620	9620	9620	0
194	20241204	164200	21397950	9620	9620	9620	9620	0
195	20241204	164100	21397950	9620	9620	9620	9620	0
196	20241204	164000	21397950	9620	9620	9620	9620	0
197	20241204	163900	21397950	9620	9620	9620	9620	0
198	20241204	163800	21397950	9620	9620	9620	9620	0
199	20241204	163700	21397950	9620	9620	9620	9620	0
200	20241204	163600	21397950	9620	9620	9620	9620	0
201	20241204	163500	21397950	9620	9620	9620	9620	0
202	20241204	163400	21397950	9620	9620	9620	9620	0
203	20241204	163300	21397950	9620	9620	9620	9620	0
204	20241204	163200	21397950	9620	9620	9620	9620	0
205	20241204	163100	21397950	9620	9620	9620	9620	0
206	20241204	163000	21397950	9620	9620	9620	9620	0
207	20241204	162900	21397950	9620	9620	9620	9620	0
208	20241204	162800	21397950	9620	9620	9620	9620	0
209	20241204	162700	21397950	9620	9620	9620	9620	0
210	20241204	162600	21397950	9620	9620	9620	9620	0
211	20241204	162500	21397950	9620	9620	9620	9620	0
212	20241204	162400	21397950	9620	9620	9620	9620	384
213	20241204	162300	21397950	9620	9620	9620	9620	0
214	20241204	162200	21397950	9620	9620	9620	9620	0
215	20241204	162100	21397950	9620	9620	9620	9620	0
216	20241204	162000	21397950	9620	9620	9620	9620	0
217	20241204	161900	21397950	9620	9620	9620	9620	0
218	20241204	161800	21397950	9620	9620	9620	9620	0
219	20241204	161700	21397950	9620	9620	9620	9620	0
220	20241204	161600	21397950	9620	9620	9620	9620	0
221	20241204	161500	21397950	9620	9620	9620	9620	0
222	20241204	161400	21397950	9620	9620	9620	9620	0
223	20241204	161300	21397950	9620	9620	9620	9620	0
224	20241204	161200	21397950	9620	9620	9620	9620	0
225	20241204	161100	21397950	9620	9620	9620	9620	0
226	20241204	161000	21397950	9620	9620	9620	9620	0
227	20241204	160900	21397950	9620	9620	9620	9620	0
228	20241204	160800	21397950	9620	9620	9620	9620	0
229	20241204	160700	21397950	9620	9620	9620	9620	0
230	20241204	160600	21397950	9620	9620	9620	9620	0
231	20241204	160500	21397950	9620	9620	9620	9620	0
232	20241204	160400	21397950	9620	9620	9620	9620	0
233	20241204	160300	21397950	9620	9620	9620	9620	0
234	20241204	160200	21397950	9620	9620	9620	9620	0
235	20241204	160100	21397950	9620	9620	9620	9620	0
236	20241204	160000	21397950	9620	9620	9620	9620	0
237	20241204	155900	21397950	9620	9620	9620	9620	0
238	20241204	155800	21397950	9620	9620	9620	9620	0
239	20241204	155700	21397950	9620	9620	9620	9620	0
240	20241204	155600	21397950	9620	9620	9620	9620	0
241	20241204	155500	21397950	9620	9620	9620	9620	0
242	20241204	155400	21397950	9620	9620	9620	9620	384
243	20241204	155300	21397950	9620	9620	9620	9620	0
244	20241204	155200	21397950	9620	9620	9620	9620	0
245	20241204	155100	21397950	9620	9620	9620	9620	0
246	20241204	155000	21397950	9620	9620	9620	9620	0
247	20241204	154900	21397950	9620	9620	9620	9620	0
248	20241204	154800	21397950	9620	9620	9620	9620	0
249	20241204	154700	21397950	9620	9620	9620	9620	0
250	20241204	154600	21397950	9620	9620	9620	9620	0
251	20241204	154500	21397950	9620	9620	9620	9620	0
252	20241204	154400	21397950	9620	9620	9620	9620	0
253	20241204	154300	21397950	9620	9620	9620	9620	0
254	20241204	154200	21397950	9620	9620	9620	9620	0
255	20241204	154100	21397950	9620	9620	9620	9620	0
256	20241204	154000	21397950	9620	9620	9620	9620	0
257	20241204	153900	21397950	9620	9620	9620	9620	0
258	20241204	153800	21397950	9620	9620	9620	9620	0
259	20241204	153700	21397950	9620	9620	9620	9620	0
260	20241204	153600	21397950	9620	9620	9620	9620	0
261	20241204	153500	21397950	9620	9620	9620	9620	0
262	20241204	153400	21397950	9620	9620	9620	9620	0
263	20241204	153300	21397950	9620	9620	9620	9620	0
264	20241204	153200	21397950	9620	9620	9620	9620	0
265	20241204	153100	21397950	9620	9620	9620	9620	0
266	20241204	153000	21397950	9620	9620	9620	9620	384
267	20241204	152900	17703870	9630	9630	9630	9630	0
268	20241204	152800	17703870	9630	9630	9630	9630	0
269	20241204	152700	17703870	9630	9630	9630	9630	0
270	20241204	152600	17703870	9630	9630	9630	9630	0
271	20241204	152500	17703870	9630	9630	9630	9630	0
272	20241204	152400	17703870	9630	9630	9630	9630	0
273	20241204	152300	17703870	9630	9630	9630	9630	0
274	20241204	152200	17703870	9630	9630	9630	9630	0
275	20241204	152100	17703870	9630	9630	9630	9630	0
276	20241204	152000	17703870	9630	9630	9630	9630	0
277	20241204	151900	17703870	9630	9620	9630	9620	111
278	20241204	151800	16634970	9630	9630	9630	9630	0
279	20241204	151700	16634970	9630	9630	9630	9630	0
280	20241204	151600	16634970	9630	9630	9630	9630	0
281	20241204	151500	16634970	9630	9630	9630	9630	0
282	20241204	151400	16634970	9630	9630	9630	9630	0
283	20241204	151300	16634970	9630	9630	9630	9630	0
284	20241204	151200	16634970	9630	9630	9630	9630	0
285	20241204	151100	16634970	9630	9630	9630	9630	0
286	20241204	151000	16634970	9630	9630	9630	9630	6
287	20241204	150900	16577190	9600	9600	9600	9600	0
288	20241204	150800	16577190	9600	9600	9600	9600	4
289	20241204	150700	16538790	9640	9640	9640	9640	0
290	20241204	150600	16538790	9640	9640	9640	9640	0
291	20241204	150500	16538790	9640	9640	9640	9640	0
292	20241204	150400	16538790	9640	9640	9640	9640	0
293	20241204	150300	16538790	9640	9640	9640	9640	0
294	20241204	150200	16538790	9640	9630	9640	9630	10
295	20241204	150100	16442450	9600	9600	9600	9600	0
296	20241204	150000	16442450	9600	9600	9600	9600	1
297	20241204	145900	16432850	9650	9650	9650	9650	0
298	20241204	145800	16432850	9650	9650	9650	9650	0
299	20241204	145700	16432850	9650	9650	9650	9650	0
300	20241204	145600	16432850	9650	9640	9650	9640	155
301	20241204	145500	14938320	9640	9640	9640	9640	0
302	20241204	145400	14938320	9640	9640	9640	9640	0
303	20241204	145300	14938320	9640	9640	9640	9640	0
304	20241204	145200	14938320	9640	9640	9640	9640	0
305	20241204	145100	14938320	9640	9640	9640	9640	0
306	20241204	145000	14938320	9640	9640	9640	9640	0
307	20241204	144900	14938320	9640	9640	9640	9640	0
308	20241204	144800	14938320	9640	9640	9640	9640	0
309	20241204	144700	14938320	9640	9640	9640	9640	0
310	20241204	144600	14938320	9640	9640	9640	9640	0
311	20241204	144500	14938320	9640	9640	9640	9640	0
312	20241204	144400	14938320	9640	9640	9640	9640	0
313	20241204	144300	14938320	9640	9640	9640	9640	0
314	20241204	144200	14938320	9640	9640	9640	9640	0
315	20241204	144100	14938320	9640	9640	9640	9640	0
316	20241204	144000	14938320	9640	9640	9640	9640	0
317	20241204	143900	14938320	9640	9640	9640	9640	0
318	20241204	143800	14938320	9640	9640	9640	9640	0
319	20241204	143700	14938320	9640	9640	9640	9640	0
320	20241204	143600	14938320	9640	9640	9640	9640	0
321	20241204	143500	14938320	9640	9640	9640	9640	0
322	20241204	143400	14938320	9640	9640	9640	9640	0
323	20241204	143300	14938320	9640	9640	9640	9640	0
324	20241204	143200	14938320	9640	9640	9640	9640	0
325	20241204	143100	14938320	9640	9630	9640	9630	222
326	20241204	143000	12799780	9650	9650	9650	9650	0
327	20241204	142900	12799780	9650	9650	9650	9650	0
328	20241204	142800	12799780	9650	9650	9650	9650	0
329	20241204	142700	12799780	9650	9650	9650	9650	0
330	20241204	142600	12799780	9650	9650	9650	9650	0
331	20241204	142500	12799780	9650	9650	9650	9650	0
332	20241204	142400	12799780	9650	9650	9650	9650	0
333	20241204	142300	12799780	9650	9650	9650	9650	0
334	20241204	142200	12799780	9650	9650	9650	9650	0
335	20241204	142100	12799780	9650	9650	9650	9650	0
336	20241204	142000	12799780	9650	9650	9650	9650	0
337	20241204	141900	12799780	9650	9650	9650	9650	0
338	20241204	141800	12799780	9650	9650	9650	9650	0
339	20241204	141700	12799780	9650	9650	9650	9650	0
340	20241204	141600	12799780	9650	9650	9650	9650	0
341	20241204	141500	12799780	9650	9650	9650	9650	0
342	20241204	141400	12799780	9650	9650	9650	9650	0
343	20241204	141300	12799780	9650	9650	9650	9650	0
344	20241204	141200	12799780	9650	9650	9650	9650	0
345	20241204	141100	12799780	9650	9650	9650	9650	0
346	20241204	141000	12799780	9650	9650	9650	9650	0
347	20241204	140900	12799780	9650	9630	9650	9630	100
348	20241204	140800	11835380	9640	9640	9640	9640	0
349	20241204	140700	11835380	9640	9640	9640	9640	0
350	20241204	140600	11835380	9640	9640	9640	9640	0
351	20241204	140500	11835380	9640	9640	9640	9640	0
352	20241204	140400	11835380	9640	9640	9640	9640	0
353	20241204	140300	11835380	9640	9640	9640	9640	0
354	20241204	140200	11835380	9640	9640	9640	9640	0
355	20241204	140100	11835380	9640	9640	9640	9640	0
356	20241204	140000	11835380	9640	9640	9640	9640	0
357	20241204	135900	11835380	9640	9640	9640	9640	0
358	20241204	135800	11835380	9640	9640	9640	9640	0
359	20241204	135700	11835380	9640	9640	9640	9640	0
360	20241204	135600	11835380	9640	9610	9640	9610	20
361	20241204	135500	11642800	9600	9600	9600	9600	0
362	20241204	135400	11642800	9600	9600	9600	9600	0
363	20241204	135300	11642800	9600	9600	9600	9600	3
364	20241204	135200	11614000	9650	9650	9650	9650	0
365	20241204	135100	11614000	9650	9650	9650	9650	0
366	20241204	135000	11614000	9650	9650	9650	9650	0
367	20241204	134900	11614000	9650	9650	9650	9650	0
368	20241204	134800	11614000	9650	9650	9650	9650	0
369	20241204	134700	11614000	9650	9650	9650	9650	0
370	20241204	134600	11614000	9650	9650	9650	9650	0
371	20241204	134500	11614000	9650	9650	9650	9650	0
372	20241204	134400	11614000	9650	9650	9650	9650	0
373	20241204	134300	11614000	9650	9650	9650	9650	0
374	20241204	134200	11614000	9650	9650	9650	9650	0
375	20241204	134100	11614000	9650	9650	9650	9650	0
376	20241204	134000	11614000	9650	9650	9650	9650	0
377	20241204	133900	11614000	9650	9650	9650	9650	0
378	20241204	133800	11614000	9650	9650	9650	9650	0
379	20241204	133700	11614000	9650	9650	9650	9650	0
380	20241204	133600	11614000	9650	9650	9650	9650	0
381	20241204	133500	11614000	9650	9650	9650	9650	0
382	20241204	133400	11614000	9650	9650	9650	9650	1
383	20241204	133300	11604350	9660	9660	9660	9660	0
384	20241204	133200	11604350	9660	9660	9660	9660	0
385	20241204	133100	11604350	9660	9660	9660	9660	0
386	20241204	133000	11604350	9660	9660	9660	9660	0
387	20241204	132900	11604350	9660	9660	9660	9660	0
388	20241204	132800	11604350	9660	9660	9660	9660	0
389	20241204	132700	11604350	9660	9660	9660	9660	0
390	20241204	132600	11604350	9660	9660	9660	9660	0
391	20241204	132500	11604350	9660	9660	9660	9660	0
392	20241204	132400	11604350	9660	9660	9660	9660	0
393	20241204	132300	11604350	9660	9660	9660	9660	0
394	20241204	132200	11604350	9660	9660	9660	9660	0
395	20241204	132100	11604350	9660	9660	9660	9660	0
396	20241204	132000	11604350	9660	9660	9660	9660	0
397	20241204	131900	11604350	9660	9660	9660	9660	0
398	20241204	131800	11604350	9660	9660	9660	9660	0
399	20241204	131700	11604350	9660	9660	9660	9660	0
400	20241204	131600	11604350	9660	9660	9660	9660	0
401	20241204	131500	11604350	9660	9660	9660	9660	0
402	20241204	131400	11604350	9660	9660	9660	9660	0
403	20241204	131300	11604350	9660	9660	9660	9660	0
404	20241204	131200	11604350	9660	9660	9660	9660	0
405	20241204	131100	11604350	9660	9660	9660	9660	0
406	20241204	131000	11604350	9660	9660	9660	9660	0
407	20241204	130900	11604350	9660	9660	9660	9660	0
408	20241204	130800	11604350	9660	9660	9660	9660	0
409	20241204	130700	11604350	9660	9660	9660	9660	0
410	20241204	130600	11604350	9660	9660	9660	9660	0
411	20241204	130500	11604350	9660	9660	9660	9660	0
412	20241204	130400	11604350	9660	9660	9660	9660	1
413	20241204	130300	11594690	9570	9570	9570	9570	0
414	20241204	130200	11594690	9570	9570	9570	9570	0
415	20241204	130100	11594690	9570	9570	9570	9570	0
416	20241204	130000	11594690	9570	9570	9570	9570	0
417	20241204	125900	11594690	9570	9570	9570	9570	0
418	20241204	125800	11594690	9570	9570	9570	9570	0
419	20241204	125700	11594690	9570	9570	9570	9570	0
420	20241204	125600	11594690	9570	9570	9570	9570	0
421	20241204	125500	11594690	9570	9570	9570	9570	0
422	20241204	125400	11594690	9570	9570	9570	9570	0
423	20241204	125300	11594690	9570	9570	9570	9570	0
424	20241204	125200	11594690	9570	9570	9570	9570	0
425	20241204	125100	11594690	9570	9570	9570	9570	0
426	20241204	125000	11594690	9570	9570	9570	9570	0
427	20241204	124900	11594690	9570	9570	9570	9570	0
428	20241204	124800	11594690	9570	9570	9570	9570	0
429	20241204	124700	11594690	9570	9570	9570	9570	0
430	20241204	124600	11594690	9570	9570	9570	9570	0
431	20241204	124500	11594690	9570	9570	9570	9570	0
432	20241204	124400	11594690	9570	9570	9570	9570	0
433	20241204	124300	11594690	9570	9570	9570	9570	0
434	20241204	124200	11594690	9570	9570	9570	9570	0
435	20241204	124100	11594690	9570	9570	9570	9570	1
436	20241204	124000	11585120	9650	9650	9650	9650	0
437	20241204	123900	11585120	9650	9650	9650	9650	0
438	20241204	123800	11585120	9650	9650	9650	9650	0
439	20241204	123700	11585120	9650	9650	9650	9650	50
440	20241204	123600	11102620	9660	9660	9660	9660	0
441	20241204	123500	11102620	9660	9660	9660	9660	0
442	20241204	123400	11102620	9660	9660	9660	9660	0
443	20241204	123300	11102620	9660	9660	9660	9660	0
444	20241204	123200	11102620	9660	9660	9660	9660	0
445	20241204	123100	11102620	9660	9660	9660	9660	0
446	20241204	123000	11102620	9660	9660	9660	9660	0
447	20241204	122900	11102620	9660	9660	9660	9660	0
448	20241204	122800	11102620	9660	9660	9660	9660	0
449	20241204	122700	11102620	9660	9660	9660	9660	0
450	20241204	122600	11102620	9660	9660	9660	9660	0
451	20241204	122500	11102620	9660	9660	9660	9660	0
452	20241204	122400	11102620	9660	9660	9660	9660	0
453	20241204	122300	11102620	9660	9660	9660	9660	0
454	20241204	122200	11102620	9660	9660	9660	9660	0
455	20241204	122100	11102620	9660	9660	9660	9660	0
456	20241204	122000	11102620	9660	9660	9660	9660	0
457	20241204	121900	11102620	9660	9660	9660	9660	0
458	20241204	121800	11102620	9660	9660	9660	9660	0
459	20241204	121700	11102620	9660	9660	9660	9660	0
460	20241204	121600	11102620	9660	9660	9660	9660	0
461	20241204	121500	11102620	9660	9660	9660	9660	0
462	20241204	121400	11102620	9660	9660	9660	9660	0
463	20241204	121300	11102620	9660	9660	9660	9660	0
464	20241204	121200	11102620	9660	9660	9660	9660	0
465	20241204	121100	11102620	9660	9660	9660	9660	0
466	20241204	121000	11102620	9660	9660	9660	9660	0
467	20241204	120900	11102620	9660	9660	9660	9660	0
468	20241204	120800	11102620	9660	9660	9660	9660	0
469	20241204	120700	11102620	9660	9660	9660	9660	0
470	20241204	120600	11102620	9660	9660	9660	9660	0
471	20241204	120500	11102620	9660	9660	9660	9660	0
472	20241204	120400	11102620	9660	9660	9660	9660	0
473	20241204	120300	11102620	9660	9660	9660	9660	0
474	20241204	120200	11102620	9660	9660	9660	9660	50
475	20241204	120100	10619620	9660	9660	9660	9660	0
476	20241204	120000	10619620	9660	9660	9660	9660	0
477	20241204	115900	10619620	9660	9660	9660	9660	0
478	20241204	115800	10619620	9660	9660	9660	9660	0
479	20241204	115700	10619620	9660	9660	9660	9660	0
480	20241204	115600	10619620	9660	9650	9660	9650	10
481	20241204	115500	10523070	9660	9660	9660	9660	0
482	20241204	115400	10523070	9660	9660	9660	9660	0
483	20241204	115300	10523070	9660	9660	9660	9660	0
484	20241204	115200	10523070	9660	9660	9660	9660	0
485	20241204	115100	10523070	9660	9660	9660	9660	0
486	20241204	115000	10523070	9660	9650	9660	9650	19
487	20241204	114900	10339550	9650	9630	9650	9630	29
488	20241204	114800	10060150	9630	9630	9630	9630	0
489	20241204	114700	10060150	9630	9630	9630	9630	0
490	20241204	114600	10060150	9630	9630	9630	9630	0
491	20241204	114500	10060150	9630	9630	9630	9630	0
492	20241204	114400	10060150	9630	9630	9630	9630	0
493	20241204	114300	10060150	9630	9630	9630	9630	0
494	20241204	114200	10060150	9630	9630	9630	9630	0
495	20241204	114100	10060150	9630	9630	9630	9630	0
496	20241204	114000	10060150	9630	9630	9630	9630	0
497	20241204	113900	10060150	9630	9510	9630	9510	107
498	20241204	113800	9036870	9480	9480	9480	9480	0
499	20241204	113700	9036870	9480	9480	9480	9480	7
500	20241204	113600	8970510	9500	9510	9510	9500	63
501	20241204	113500	8371390	9520	9520	9520	9520	0
502	20241204	113400	8371390	9520	9520	9520	9520	0
503	20241204	113300	8371390	9520	9530	9530	9520	10
504	20241204	113200	8276140	9660	9660	9660	9660	0
505	20241204	113100	8276140	9660	9660	9660	9660	0
506	20241204	113000	8276140	9660	9660	9660	9660	0
507	20241204	112900	8276140	9660	9660	9660	9660	0
508	20241204	112800	8276140	9660	9660	9660	9660	0
509	20241204	112700	8276140	9660	9660	9660	9660	0
510	20241204	112600	8276140	9660	9660	9660	9660	0
511	20241204	112500	8276140	9660	9660	9660	9660	0
512	20241204	112400	8276140	9660	9660	9660	9660	0
513	20241204	112300	8276140	9660	9660	9660	9660	0
514	20241204	112200	8276140	9660	9660	9660	9660	0
515	20241204	112100	8276140	9660	9660	9660	9660	0
516	20241204	112000	8276140	9660	9660	9660	9660	0
517	20241204	111900	8276140	9660	9660	9660	9660	0
518	20241204	111800	8276140	9660	9660	9660	9660	0
519	20241204	111700	8276140	9660	9660	9660	9660	0
520	20241204	111600	8276140	9660	9660	9660	9660	0
521	20241204	111500	8276140	9660	9660	9660	9660	0
522	20241204	111400	8276140	9660	9660	9660	9660	0
523	20241204	111300	8276140	9660	9660	9660	9660	0
524	20241204	111200	8276140	9660	9660	9660	9660	0
525	20241204	111100	8276140	9660	9650	9660	9650	5
526	20241204	111000	8227870	9630	9630	9630	9630	0
527	20241204	110900	8227870	9630	9630	9630	9630	0
528	20241204	110800	8227870	9630	9630	9630	9630	0
529	20241204	110700	8227870	9630	9630	9630	9630	0
530	20241204	110600	8227870	9630	9630	9630	9630	0
531	20241204	110500	8227870	9630	9630	9630	9630	0
532	20241204	110400	8227870	9630	9630	9630	9630	0
533	20241204	110300	8227870	9630	9630	9630	9630	0
534	20241204	110200	8227870	9630	9630	9630	9630	0
535	20241204	110100	8227870	9630	9630	9630	9630	0
536	20241204	110000	8227870	9630	9630	9630	9630	1
537	20241204	105900	8218240	9480	9480	9480	9480	0
538	20241204	105800	8218240	9480	9480	9480	9480	0
539	20241204	105700	8218240	9480	9480	9480	9480	0
540	20241204	105600	8218240	9480	9480	9480	9480	0
541	20241204	105500	8218240	9480	9480	9480	9480	0
542	20241204	105400	8218240	9480	9480	9480	9480	0
543	20241204	105300	8218240	9480	9480	9480	9480	0
544	20241204	105200	8218240	9480	9480	9480	9480	0
545	20241204	105100	8218240	9480	9480	9480	9480	0
546	20241204	105000	8218240	9480	9480	9480	9480	0
547	20241204	104900	8218240	9480	9480	9480	9480	0
548	20241204	104800	8218240	9480	9480	9480	9480	0
549	20241204	104700	8218240	9480	9530	9530	9480	156
550	20241204	104600	6736390	9680	9680	9680	9680	0
551	20241204	104500	6736390	9680	9680	9680	9680	0
552	20241204	104400	6736390	9680	9680	9680	9680	0
553	20241204	104300	6736390	9680	9680	9680	9680	0
554	20241204	104200	6736390	9680	9680	9680	9680	0
555	20241204	104100	6736390	9680	9680	9680	9680	0
556	20241204	104000	6736390	9680	9680	9680	9680	0
557	20241204	103900	6736390	9680	9680	9680	9680	0
558	20241204	103800	6736390	9680	9680	9680	9680	0
559	20241204	103700	6736390	9680	9670	9680	9670	10
560	20241204	103600	6639680	9680	9680	9680	9680	0
561	20241204	103500	6639680	9680	9680	9680	9680	0
562	20241204	103400	6639680	9680	9680	9680	9680	0
563	20241204	103300	6639680	9680	9680	9680	9680	0
564	20241204	103200	6639680	9680	9680	9680	9680	0
565	20241204	103100	6639680	9680	9680	9680	9680	0
566	20241204	103000	6639680	9680	9680	9680	9680	0
567	20241204	102900	6639680	9680	9680	9680	9680	0
568	20241204	102800	6639680	9680	9680	9680	9680	0
569	20241204	102700	6639680	9680	9680	9680	9680	0
570	20241204	102600	6639680	9680	9680	9680	9680	0
571	20241204	102500	6639680	9680	9680	9680	9680	0
572	20241204	102400	6639680	9680	9680	9680	9680	0
573	20241204	102300	6639680	9680	9680	9680	9680	0
574	20241204	102200	6639680	9680	9680	9680	9680	0
575	20241204	102100	6639680	9680	9680	9680	9680	0
576	20241204	102000	6639680	9680	9680	9680	9680	0
577	20241204	101900	6639680	9680	9680	9680	9680	0
578	20241204	101800	6639680	9680	9680	9680	9680	0
579	20241204	101700	6639680	9680	9680	9680	9680	0
580	20241204	101600	6639680	9680	9680	9680	9680	0
581	20241204	101500	6639680	9680	9680	9680	9680	0
582	20241204	101400	6639680	9680	9680	9680	9680	0
583	20241204	101300	6639680	9680	9680	9680	9680	0
584	20241204	101200	6639680	9680	9680	9680	9680	0
585	20241204	101100	6639680	9680	9680	9680	9680	0
586	20241204	101000	6639680	9680	9680	9680	9680	0
587	20241204	100900	6639680	9680	9680	9680	9680	0
588	20241204	100800	6639680	9680	9680	9680	9680	1
589	20241204	100700	6630000	9680	9680	9680	9680	0
590	20241204	100600	6630000	9680	9680	9680	9680	1
591	20241204	100500	6620320	9690	9690	9690	9690	0
592	20241204	100400	6620320	9690	9690	9690	9690	0
593	20241204	100300	6620320	9690	9680	9690	9680	30
594	20241204	100200	6329900	9680	9680	9680	9680	0
595	20241204	100100	6329900	9680	9680	9680	9680	0
596	20241204	100000	6329900	9680	9680	9680	9680	0
597	20241204	095900	6329900	9680	9560	9680	9560	300
598	20241204	095800	3456790	9470	9470	9470	9470	0
599	20241204	095700	3456790	9470	9470	9470	9470	0
600	20241204	095600	3456790	9470	9470	9470	9470	0
601	20241204	095500	3456790	9470	9470	9470	9470	0
602	20241204	095400	3456790	9470	9470	9470	9470	0
603	20241204	095300	3456790	9470	9470	9470	9470	0
604	20241204	095200	3456790	9470	9550	9550	9470	58
605	20241204	095100	2906890	9560	9560	9560	9560	0
606	20241204	095000	2906890	9560	9560	9560	9560	0
607	20241204	094900	2906890	9560	9560	9560	9560	0
608	20241204	094800	2906890	9560	9560	9560	9560	5
609	20241204	094700	2859090	9550	9550	9550	9550	10
610	20241204	094600	2763590	9560	9560	9560	9560	21
611	20241204	094500	2562830	9570	9570	9570	9570	0
612	20241204	094400	2562830	9570	9580	9580	9570	17
613	20241204	094300	2400130	9590	9590	9590	9590	0
614	20241204	094200	2400130	9590	9590	9590	9590	0
615	20241204	094100	2400130	9590	9590	9590	9590	0
616	20241204	094000	2400130	9590	9590	9590	9590	0
617	20241204	093900	2400130	9590	9590	9590	9590	0
618	20241204	093800	2400130	9590	9590	9590	9590	0
619	20241204	093700	2400130	9590	9590	9590	9590	1
620	20241204	093600	2390540	9590	9590	9590	9590	0
621	20241204	093500	2390540	9590	9590	9590	9590	1
622	20241204	093400	2380950	9580	9580	9580	9580	0
623	20241204	093300	2380950	9580	9580	9580	9580	0
624	20241204	093200	2380950	9580	9580	9580	9580	0
625	20241204	093100	2380950	9580	9590	9590	9580	15
626	20241204	093000	2237170	9600	9600	9600	9600	0
627	20241204	092900	2237170	9600	9600	9600	9600	0
628	20241204	092800	2237170	9600	9600	9600	9600	0
629	20241204	092700	2237170	9600	9600	9600	9600	0
630	20241204	092600	2237170	9600	9600	9600	9600	0
631	20241204	092500	2237170	9600	9600	9600	9600	0
632	20241204	092400	2237170	9600	9600	9600	9600	19
633	20241204	092300	2054770	9610	9610	9610	9610	10
634	20241204	092200	1958670	9680	9680	9680	9680	0
635	20241204	092100	1958670	9680	9610	9680	9610	22
636	20241204	092000	1745850	9610	9610	9610	9610	0
637	20241204	091900	1745850	9610	9610	9610	9610	0
638	20241204	091800	1745850	9610	9610	9610	9610	0
639	20241204	091700	1745850	9610	9610	9610	9610	0
640	20241204	091600	1745850	9610	9610	9610	9610	31
641	20241204	091500	1447940	9620	9620	9620	9620	28
642	20241204	091400	1178580	9660	9660	9660	9660	0
643	20241204	091300	1178580	9660	9660	9660	9660	0
644	20241204	091200	1178580	9660	9680	9680	9660	2
645	20241204	091100	1159240	9680	9680	9680	9680	0
646	20241204	091000	1159240	9680	9680	9680	9680	0
647	20241204	090900	1159240	9680	9680	9680	9680	0
648	20241204	090800	1159240	9680	9680	9680	9680	50
649	20241204	090700	675240	9630	9630	9630	9630	0
650	20241204	090600	675240	9630	9630	9630	9630	0
651	20241204	090500	675240	9630	9630	9630	9630	0
652	20241204	090400	675240	9630	9630	9630	9630	0
653	20241204	090300	675240	9630	9630	9630	9630	0
654	20241204	090200	675240	9630	9630	9630	9630	0
655	20241204	090100	675240	9630	9690	9690	9630	68
656	20241204	090000	19260	9630	9630	9630	9630	2