KissMeData/055490/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193800	111395840	13300	13300	13300	13300	148
3	20241213	193700	111395840	13300	13300	13300	13300	0
4	20241213	193600	111395840	13300	13300	13300	13300	0
5	20241213	193500	111395840	13300	13300	13300	13300	0
6	20241213	193400	111395840	13300	13300	13300	13300	0
7	20241213	193300	111395840	13300	13300	13300	13300	0
8	20241213	193200	111395840	13300	13300	13300	13300	0
9	20241213	193100	111395840	13300	13300	13300	13300	0
10	20241213	193000	111395840	13300	13300	13300	13300	0
11	20241213	192900	111395840	13300	13300	13300	13300	0
12	20241213	192800	111395840	13300	13300	13300	13300	0
13	20241213	192700	111395840	13300	13300	13300	13300	0
14	20241213	192600	111395840	13300	13300	13300	13300	0
15	20241213	192500	111395840	13300	13300	13300	13300	0
16	20241213	192400	111395840	13300	13300	13300	13300	0
17	20241213	192300	111395840	13300	13300	13300	13300	0
18	20241213	192200	111395840	13300	13300	13300	13300	0
19	20241213	192100	111395840	13300	13300	13300	13300	0
20	20241213	192000	111395840	13300	13300	13300	13300	0
21	20241213	191900	111395840	13300	13300	13300	13300	0
22	20241213	191800	111395840	13300	13300	13300	13300	0
23	20241213	191700	111395840	13300	13300	13300	13300	0
24	20241213	191600	111395840	13300	13300	13300	13300	0
25	20241213	191500	111395840	13300	13300	13300	13300	0
26	20241213	191400	111395840	13300	13300	13300	13300	0
27	20241213	191300	111395840	13300	13300	13300	13300	0
28	20241213	191200	111395840	13300	13300	13300	13300	0
29	20241213	191100	111395840	13300	13300	13300	13300	0
30	20241213	191000	111395840	13300	13300	13300	13300	0
31	20241213	190900	111395840	13300	13300	13300	13300	0
32	20241213	190800	111395840	13300	13300	13300	13300	148
33	20241213	190700	111395840	13300	13300	13300	13300	0
34	20241213	190600	111395840	13300	13300	13300	13300	0
35	20241213	190500	111395840	13300	13300	13300	13300	0
36	20241213	190400	111395840	13300	13300	13300	13300	0
37	20241213	190300	111395840	13300	13300	13300	13300	0
38	20241213	190200	111395840	13300	13300	13300	13300	0
39	20241213	190100	111395840	13300	13300	13300	13300	0
40	20241213	190000	111395840	13300	13300	13300	13300	0
41	20241213	185900	111395840	13300	13300	13300	13300	0
42	20241213	185800	111395840	13300	13300	13300	13300	0
43	20241213	185700	111395840	13300	13300	13300	13300	0
44	20241213	185600	111395840	13300	13300	13300	13300	0
45	20241213	185500	111395840	13300	13300	13300	13300	0
46	20241213	185400	111395840	13300	13300	13300	13300	0
47	20241213	185300	111395840	13300	13300	13300	13300	0
48	20241213	185200	111395840	13300	13300	13300	13300	0
49	20241213	185100	111395840	13300	13300	13300	13300	0
50	20241213	185000	111395840	13300	13300	13300	13300	0
51	20241213	184900	111395840	13300	13300	13300	13300	0
52	20241213	184800	111395840	13300	13300	13300	13300	0
53	20241213	184700	111395840	13300	13300	13300	13300	0
54	20241213	184600	111395840	13300	13300	13300	13300	0
55	20241213	184500	111395840	13300	13300	13300	13300	0
56	20241213	184400	111395840	13300	13300	13300	13300	0
57	20241213	184300	111395840	13300	13300	13300	13300	0
58	20241213	184200	111395840	13300	13300	13300	13300	0
59	20241213	184100	111395840	13300	13300	13300	13300	0
60	20241213	184000	111395840	13300	13300	13300	13300	0
61	20241213	183900	111395840	13300	13300	13300	13300	0
62	20241213	183800	111395840	13300	13300	13300	13300	148
63	20241213	183700	111395840	13300	13300	13300	13300	0
64	20241213	183600	111395840	13300	13300	13300	13300	0
65	20241213	183500	111395840	13300	13300	13300	13300	0
66	20241213	183400	111395840	13300	13300	13300	13300	0
67	20241213	183300	111395840	13300	13300	13300	13300	0
68	20241213	183200	111395840	13300	13300	13300	13300	0
69	20241213	183100	111395840	13300	13300	13300	13300	0
70	20241213	183000	111395840	13300	13300	13300	13300	0
71	20241213	182900	111395840	13300	13300	13300	13300	0
72	20241213	182800	111395840	13300	13300	13300	13300	0
73	20241213	182700	111395840	13300	13300	13300	13300	0
74	20241213	182600	111395840	13300	13300	13300	13300	0
75	20241213	182500	111395840	13300	13300	13300	13300	0
76	20241213	182400	111395840	13300	13300	13300	13300	0
77	20241213	182300	111395840	13300	13300	13300	13300	0
78	20241213	182200	111395840	13300	13300	13300	13300	0
79	20241213	182100	111395840	13300	13300	13300	13300	0
80	20241213	182000	111395840	13300	13300	13300	13300	0
81	20241213	181900	111395840	13300	13300	13300	13300	0
82	20241213	181800	111395840	13300	13300	13300	13300	0
83	20241213	181700	111395840	13300	13300	13300	13300	0
84	20241213	181600	111395840	13300	13300	13300	13300	0
85	20241213	181500	111395840	13300	13300	13300	13300	0
86	20241213	181400	111395840	13300	13300	13300	13300	0
87	20241213	181300	111395840	13300	13300	13300	13300	0
88	20241213	181200	111395840	13300	13300	13300	13300	0
89	20241213	181100	111395840	13300	13300	13300	13300	0
90	20241213	181000	111395840	13300	13300	13300	13300	0
91	20241213	180900	111395840	13300	13300	13300	13300	0
92	20241213	180800	111395840	13300	13300	13300	13300	148
93	20241213	180700	111395840	13300	13300	13300	13300	0
94	20241213	180600	111395840	13300	13300	13300	13300	0
95	20241213	180500	111395840	13300	13300	13300	13300	0
96	20241213	180400	111395840	13300	13300	13300	13300	0
97	20241213	180300	111395840	13300	13300	13300	13300	0
98	20241213	180200	111395840	13300	13300	13300	13300	0
99	20241213	180100	111395840	13300	13300	13300	13300	0
100	20241213	180000	111395840	13300	13300	13300	13300	0
101	20241213	175900	111395840	13300	13300	13300	13300	0
102	20241213	175800	111395840	13300	13300	13300	13300	0
103	20241213	175700	111395840	13300	13300	13300	13300	0
104	20241213	175600	111395840	13300	13300	13300	13300	0
105	20241213	175500	111395840	13300	13300	13300	13300	0
106	20241213	175400	111395840	13300	13300	13300	13300	0
107	20241213	175300	111395840	13300	13300	13300	13300	0
108	20241213	175200	111395840	13300	13300	13300	13300	0
109	20241213	175100	111395840	13300	13300	13300	13300	0
110	20241213	175000	111395840	13300	13300	13300	13300	0
111	20241213	174900	111395840	13300	13300	13300	13300	0
112	20241213	174800	111395840	13300	13300	13300	13300	0
113	20241213	174700	111395840	13300	13300	13300	13300	0
114	20241213	174600	111395840	13300	13300	13300	13300	0
115	20241213	174500	111395840	13300	13300	13300	13300	0
116	20241213	174400	111395840	13300	13300	13300	13300	0
117	20241213	174300	111395840	13300	13300	13300	13300	0
118	20241213	174200	111395840	13300	13300	13300	13300	0
119	20241213	174100	111395840	13300	13300	13300	13300	0
120	20241213	174000	111395840	13300	13300	13300	13300	0
121	20241213	173900	111395840	13300	13300	13300	13300	0
122	20241213	173800	111395840	13300	13300	13300	13300	148
123	20241213	173700	111395840	13300	13300	13300	13300	0
124	20241213	173600	111395840	13300	13300	13300	13300	0
125	20241213	173500	111395840	13300	13300	13300	13300	0
126	20241213	173400	111395840	13300	13300	13300	13300	0
127	20241213	173300	111395840	13300	13300	13300	13300	0
128	20241213	173200	111395840	13300	13300	13300	13300	0
129	20241213	173100	111395840	13300	13300	13300	13300	0
130	20241213	173000	111395840	13300	13300	13300	13300	0
131	20241213	172900	111395840	13300	13300	13300	13300	0
132	20241213	172800	111395840	13300	13300	13300	13300	0
133	20241213	172700	111395840	13300	13300	13300	13300	0
134	20241213	172600	111395840	13300	13300	13300	13300	0
135	20241213	172500	111395840	13300	13300	13300	13300	0
136	20241213	172400	111395840	13300	13300	13300	13300	0
137	20241213	172300	111395840	13300	13300	13300	13300	0
138	20241213	172200	111395840	13300	13300	13300	13300	0
139	20241213	172100	111395840	13300	13300	13300	13300	0
140	20241213	172000	111395840	13300	13300	13300	13300	0
141	20241213	171900	111395840	13300	13300	13300	13300	0
142	20241213	171800	111395840	13300	13300	13300	13300	0
143	20241213	171700	111395840	13300	13300	13300	13300	0
144	20241213	171600	111395840	13300	13300	13300	13300	0
145	20241213	171500	111395840	13300	13300	13300	13300	0
146	20241213	171400	111395840	13300	13300	13300	13300	0
147	20241213	171300	111395840	13300	13300	13300	13300	0
148	20241213	171200	111395840	13300	13300	13300	13300	0
149	20241213	171100	111395840	13300	13300	13300	13300	0
150	20241213	171000	111395840	13300	13300	13300	13300	0
151	20241213	170900	111395840	13300	13300	13300	13300	0
152	20241213	170800	111395840	13300	13300	13300	13300	148
153	20241213	170700	111395840	13300	13300	13300	13300	0
154	20241213	170600	111395840	13300	13300	13300	13300	0
155	20241213	170500	111395840	13300	13300	13300	13300	0
156	20241213	170400	111395840	13300	13300	13300	13300	0
157	20241213	170300	111395840	13300	13300	13300	13300	0
158	20241213	170200	111395840	13300	13300	13300	13300	0
159	20241213	170100	111395840	13300	13300	13300	13300	0
160	20241213	170000	111395840	13300	13300	13300	13300	0
161	20241213	165900	111395840	13300	13300	13300	13300	0
162	20241213	165800	111395840	13300	13300	13300	13300	0
163	20241213	165700	111395840	13300	13300	13300	13300	0
164	20241213	165600	111395840	13300	13300	13300	13300	0
165	20241213	165500	111395840	13300	13300	13300	13300	0
166	20241213	165400	111395840	13300	13300	13300	13300	0
167	20241213	165300	111395840	13300	13300	13300	13300	0
168	20241213	165200	111395840	13300	13300	13300	13300	0
169	20241213	165100	111395840	13300	13300	13300	13300	0
170	20241213	165000	111395840	13300	13300	13300	13300	0
171	20241213	164900	111395840	13300	13300	13300	13300	0
172	20241213	164800	111395840	13300	13300	13300	13300	0
173	20241213	164700	111395840	13300	13300	13300	13300	0
174	20241213	164600	111395840	13300	13300	13300	13300	0
175	20241213	164500	111395840	13300	13300	13300	13300	0
176	20241213	164400	111395840	13300	13300	13300	13300	0
177	20241213	164300	111395840	13300	13300	13300	13300	0
178	20241213	164200	111395840	13300	13300	13300	13300	0
179	20241213	164100	111395840	13300	13300	13300	13300	0
180	20241213	164000	111395840	13300	13300	13300	13300	0
181	20241213	163900	111395840	13300	13300	13300	13300	0
182	20241213	163800	111395840	13300	13300	13300	13300	148
183	20241213	163700	111395840	13300	13300	13300	13300	0
184	20241213	163600	111395840	13300	13300	13300	13300	0
185	20241213	163500	111395840	13300	13300	13300	13300	0
186	20241213	163400	111395840	13300	13300	13300	13300	0
187	20241213	163300	111395840	13300	13300	13300	13300	0
188	20241213	163200	111395840	13300	13300	13300	13300	0
189	20241213	163100	111395840	13300	13300	13300	13300	0
190	20241213	163000	111395840	13300	13300	13300	13300	0
191	20241213	162900	111395840	13300	13300	13300	13300	0
192	20241213	162800	111395840	13300	13300	13300	13300	0
193	20241213	162700	111395840	13300	13300	13300	13300	0
194	20241213	162600	111395840	13300	13300	13300	13300	0
195	20241213	162500	111395840	13300	13300	13300	13300	0
196	20241213	162400	111395840	13300	13300	13300	13300	0
197	20241213	162300	111395840	13300	13300	13300	13300	0
198	20241213	162200	111395840	13300	13300	13300	13300	0
199	20241213	162100	111395840	13300	13300	13300	13300	0
200	20241213	162000	111395840	13300	13300	13300	13300	0
201	20241213	161900	111395840	13300	13300	13300	13300	0
202	20241213	161800	111395840	13300	13300	13300	13300	0
203	20241213	161700	111395840	13300	13300	13300	13300	0
204	20241213	161600	111395840	13300	13300	13300	13300	0
205	20241213	161500	111395840	13300	13300	13300	13300	0
206	20241213	161400	111395840	13300	13300	13300	13300	0
207	20241213	161300	111395840	13300	13300	13300	13300	0
208	20241213	161200	111395840	13300	13300	13300	13300	0
209	20241213	161100	111395840	13300	13300	13300	13300	0
210	20241213	161000	111395840	13300	13300	13300	13300	0
211	20241213	160900	111395840	13300	13300	13300	13300	0
212	20241213	160800	111395840	13300	13300	13300	13300	148
213	20241213	160700	111395840	13300	13300	13300	13300	0
214	20241213	160600	111395840	13300	13300	13300	13300	0
215	20241213	160500	111395840	13300	13300	13300	13300	0
216	20241213	160400	111395840	13300	13300	13300	13300	0
217	20241213	160300	111395840	13300	13300	13300	13300	0
218	20241213	160200	111395840	13300	13300	13300	13300	0
219	20241213	160100	111395840	13300	13300	13300	13300	0
220	20241213	160000	111395840	13300	13300	13300	13300	0
221	20241213	155900	111395840	13300	13300	13300	13300	0
222	20241213	155800	111395840	13300	13300	13300	13300	0
223	20241213	155700	111395840	13300	13300	13300	13300	0
224	20241213	155600	111395840	13300	13300	13300	13300	0
225	20241213	155500	111395840	13300	13300	13300	13300	0
226	20241213	155400	111395840	13300	13300	13300	13300	0
227	20241213	155300	111395840	13300	13300	13300	13300	0
228	20241213	155200	111395840	13300	13300	13300	13300	0
229	20241213	155100	111395840	13300	13300	13300	13300	0
230	20241213	155000	111395840	13300	13300	13300	13300	0
231	20241213	154900	111395840	13300	13300	13300	13300	0
232	20241213	154800	111395840	13300	13300	13300	13300	0
233	20241213	154700	111395840	13300	13300	13300	13300	0
234	20241213	154600	111395840	13300	13300	13300	13300	0
235	20241213	154500	111395840	13300	13300	13300	13300	0
236	20241213	154400	111395840	13300	13300	13300	13300	0
237	20241213	154300	111395840	13300	13300	13300	13300	0
238	20241213	154200	111395840	13300	13300	13300	13300	0
239	20241213	154100	111395840	13300	13300	13300	13300	0
240	20241213	154000	111395840	13300	13300	13300	13300	0
241	20241213	153900	111395840	13300	13300	13300	13300	0
242	20241213	153800	111395840	13300	13300	13300	13300	148
243	20241213	153700	111395840	13300	13300	13300	13300	0
244	20241213	153600	111395840	13300	13300	13300	13300	0
245	20241213	153500	111395840	13300	13300	13300	13300	0
246	20241213	153400	111395840	13300	13300	13300	13300	0
247	20241213	153300	111395840	13300	13300	13300	13300	0
248	20241213	153200	111395840	13300	13300	13300	13300	0
249	20241213	153100	111395840	13300	13300	13300	13300	0
250	20241213	153000	111395840	13300	13300	13300	13300	148
251	20241213	152900	109427440	13280	13280	13280	13280	0
252	20241213	152800	109427440	13280	13280	13280	13280	0
253	20241213	152700	109427440	13280	13280	13280	13280	0
254	20241213	152600	109427440	13280	13280	13280	13280	0
255	20241213	152500	109427440	13280	13280	13280	13280	0
256	20241213	152400	109427440	13280	13280	13280	13280	0
257	20241213	152300	109427440	13280	13280	13280	13280	0
258	20241213	152200	109427440	13280	13280	13280	13280	0
259	20241213	152100	109427440	13280	13280	13280	13280	0
260	20241213	152000	109427440	13280	13280	13280	13280	0
261	20241213	151900	109427440	13280	13250	13280	13250	2
262	20241213	151800	109400910	13250	13250	13250	13250	1
263	20241213	151700	109387660	13270	13250	13270	13250	109
264	20241213	151600	107943110	13250	13250	13250	13250	55
265	20241213	151500	107214360	13240	13240	13250	13240	74
266	20241213	151400	106234570	13220	13220	13220	13220	0
267	20241213	151300	106234570	13220	13220	13220	13220	2
268	20241213	151200	106208130	13240	13240	13240	13240	30
269	20241213	151100	105810930	13210	13210	13210	13210	0
270	20241213	151000	105810930	13210	13210	13210	13210	1
271	20241213	150900	105797720	13210	13210	13210	13210	0
272	20241213	150800	105797720	13210	13210	13210	13210	1
273	20241213	150700	105784510	13210	13210	13210	13210	1
274	20241213	150600	105771300	13230	13230	13230	13230	1
275	20241213	150500	105758070	13230	13210	13230	13210	11
276	20241213	150400	105612560	13200	13200	13200	13200	0
277	20241213	150300	105612560	13200	13200	13200	13200	114
278	20241213	150200	104107760	13200	13200	13200	13200	12
279	20241213	150100	103949360	13200	13200	13200	13200	0
280	20241213	150000	103949360	13200	13200	13200	13200	1
281	20241213	145900	103936160	13220	13220	13220	13220	0
282	20241213	145800	103936160	13220	13220	13220	13220	0
283	20241213	145700	103936160	13220	13220	13220	13220	0
284	20241213	145600	103936160	13220	13190	13220	13190	55
285	20241213	145500	103209860	13170	13170	13170	13170	1
286	20241213	145400	103196690	13210	13210	13210	13210	10
287	20241213	145300	103064590	13220	13220	13220	13220	0
288	20241213	145200	103064590	13220	13220	13220	13220	1
289	20241213	145100	103051370	13220	13220	13220	13220	62
290	20241213	145000	102231730	13250	13250	13250	13250	0
291	20241213	144900	102231730	13250	13230	13250	13230	36
292	20241213	144800	101755230	13220	13180	13220	13180	215
293	20241213	144700	98919030	13190	13190	13190	13190	3
294	20241213	144600	98879460	13190	13190	13190	13170	77
295	20241213	144500	97863950	13190	13190	13220	13190	150
296	20241213	144400	95885040	13210	13270	13270	13210	598
297	20241213	144300	87964410	13280	13280	13280	13280	0
298	20241213	144200	87964410	13280	13280	13280	13280	0
299	20241213	144100	87964410	13280	13290	13290	13280	43
300	20241213	144000	87392990	13300	13300	13300	13300	0
301	20241213	143900	87392990	13300	13300	13300	13300	0
302	20241213	143800	87392990	13300	13300	13300	13300	0
303	20241213	143700	87392990	13300	13300	13300	13300	0
304	20241213	143600	87392990	13300	13300	13300	13300	15
305	20241213	143500	87193490	13310	13310	13310	13310	0
306	20241213	143400	87193490	13310	13310	13310	13310	0
307	20241213	143300	87193490	13310	13310	13310	13310	0
308	20241213	143200	87193490	13310	13310	13310	13310	1
309	20241213	143100	87180180	13310	13310	13310	13310	0
310	20241213	143000	87180180	13310	13310	13310	13310	2
311	20241213	142900	87153560	13310	13310	13310	13310	3
312	20241213	142800	87113630	13280	13280	13280	13280	0
313	20241213	142700	87113630	13280	13280	13280	13280	0
314	20241213	142600	87113630	13280	13280	13280	13280	0
315	20241213	142500	87113630	13280	13280	13280	13280	0
316	20241213	142400	87113630	13280	13280	13280	13280	0
317	20241213	142300	87113630	13280	13300	13300	13280	37
318	20241213	142200	86621630	13290	13290	13290	13290	0
319	20241213	142100	86621630	13290	13290	13290	13290	0
320	20241213	142000	86621630	13290	13290	13290	13290	7
321	20241213	141900	86528600	13300	13300	13300	13300	0
322	20241213	141800	86528600	13300	13300	13300	13300	0
323	20241213	141700	86528600	13300	13300	13300	13300	14
324	20241213	141600	86342400	13310	13330	13330	13310	53
325	20241213	141500	85636910	13300	13300	13300	13300	0
326	20241213	141400	85636910	13300	13300	13300	13300	0
327	20241213	141300	85636910	13300	13300	13300	13300	0
328	20241213	141200	85636910	13300	13300	13300	13300	0
329	20241213	141100	85636910	13300	13300	13300	13300	7
330	20241213	141000	85543810	13350	13350	13350	13350	0
331	20241213	140900	85543810	13350	13350	13350	13350	0
332	20241213	140800	85543810	13350	13350	13350	13350	0
333	20241213	140700	85543810	13350	13350	13350	13350	0
334	20241213	140600	85543810	13350	13350	13350	13350	0
335	20241213	140500	85543810	13350	13350	13350	13350	0
336	20241213	140400	85543810	13350	13330	13350	13330	5
337	20241213	140300	85477090	13300	13300	13300	13300	0
338	20241213	140200	85477090	13300	13300	13300	13300	95
339	20241213	140100	84213590	13260	13260	13260	13260	1
340	20241213	140000	84200330	13300	13300	13300	13300	0
341	20241213	135900	84200330	13300	13300	13300	13300	5
342	20241213	135800	84133830	13300	13300	13300	13300	0
343	20241213	135700	84133830	13300	13300	13300	13300	0
344	20241213	135600	84133830	13300	13300	13300	13300	0
345	20241213	135500	84133830	13300	13300	13300	13300	0
346	20241213	135400	84133830	13300	13300	13300	13300	0
347	20241213	135300	84133830	13300	13300	13300	13300	0
348	20241213	135200	84133830	13300	13300	13300	13300	75
349	20241213	135100	83136330	13290	13290	13290	13290	0
350	20241213	135000	83136330	13290	13290	13290	13290	0
351	20241213	134900	83136330	13290	13290	13290	13290	0
352	20241213	134800	83136330	13290	13290	13290	13290	0
353	20241213	134700	83136330	13290	13290	13290	13290	0
354	20241213	134600	83136330	13290	13290	13290	13290	0
355	20241213	134500	83136330	13290	13290	13290	13290	0
356	20241213	134400	83136330	13290	13290	13290	13290	0
357	20241213	134300	83136330	13290	13290	13290	13290	0
358	20241213	134200	83136330	13290	13290	13290	13290	0
359	20241213	134100	83136330	13290	13290	13290	13290	0
360	20241213	134000	83136330	13290	13290	13290	13290	0
361	20241213	133900	83136330	13290	13290	13290	13290	0
362	20241213	133800	83136330	13290	13290	13290	13290	0
363	20241213	133700	83136330	13290	13290	13290	13290	0
364	20241213	133600	83136330	13290	13290	13290	13290	0
365	20241213	133500	83136330	13290	13290	13290	13290	0
366	20241213	133400	83136330	13290	13290	13290	13290	0
367	20241213	133300	83136330	13290	13290	13290	13290	0
368	20241213	133200	83136330	13290	13290	13290	13290	0
369	20241213	133100	83136330	13290	13290	13290	13290	0
370	20241213	133000	83136330	13290	13290	13290	13290	0
371	20241213	132900	83136330	13290	13290	13290	13290	100
372	20241213	132800	81807330	13300	13300	13300	13300	3
373	20241213	132700	81767430	13300	13300	13300	13300	0
374	20241213	132600	81767430	13300	13300	13300	13300	0
375	20241213	132500	81767430	13300	13310	13310	13300	163
376	20241213	132400	79598530	13290	13290	13290	13290	0
377	20241213	132300	79598530	13290	13290	13290	13290	0
378	20241213	132200	79598530	13290	13290	13290	13290	0
379	20241213	132100	79598530	13290	13290	13290	13290	0
380	20241213	132000	79598530	13290	13290	13290	13290	0
381	20241213	131900	79598530	13290	13290	13290	13290	0
382	20241213	131800	79598530	13290	13290	13290	13290	0
383	20241213	131700	79598530	13290	13290	13290	13290	0
384	20241213	131600	79598530	13290	13290	13290	13290	0
385	20241213	131500	79598530	13290	13290	13290	13290	0
386	20241213	131400	79598530	13290	13300	13300	13290	221
387	20241213	131300	76660440	13300	13300	13300	13300	0
388	20241213	131200	76660440	13300	13300	13300	13300	0
389	20241213	131100	76660440	13300	13300	13300	13300	0
390	20241213	131000	76660440	13300	13300	13300	13300	8
391	20241213	130900	76554040	13350	13350	13350	13350	0
392	20241213	130800	76554040	13350	13350	13350	13350	0
393	20241213	130700	76554040	13350	13350	13350	13350	0
394	20241213	130600	76554040	13350	13350	13350	13350	0
395	20241213	130500	76554040	13350	13350	13350	13350	0
396	20241213	130400	76554040	13350	13350	13350	13350	3
397	20241213	130300	76513990	13310	13310	13310	13310	126
398	20241213	130200	74836930	13300	13300	13300	13300	0
399	20241213	130100	74836930	13300	13300	13340	13300	145
400	20241213	130000	72904450	13340	13340	13340	13340	0
401	20241213	125900	72904450	13340	13340	13340	13340	0
402	20241213	125800	72904450	13340	13340	13340	13340	0
403	20241213	125700	72904450	13340	13340	13340	13340	0
404	20241213	125600	72904450	13340	13340	13340	13340	1
405	20241213	125500	72891110	13340	13340	13340	13340	14
406	20241213	125400	72704350	13340	13340	13340	13340	0
407	20241213	125300	72704350	13340	13340	13340	13340	0
408	20241213	125200	72704350	13340	13340	13340	13340	0
409	20241213	125100	72704350	13340	13340	13340	13340	1
410	20241213	125000	72691010	13290	13290	13290	13290	0
411	20241213	124900	72691010	13290	13290	13290	13290	0
412	20241213	124800	72691010	13290	13290	13290	13290	3
413	20241213	124700	72651140	13290	13290	13290	13290	0
414	20241213	124600	72651140	13290	13290	13290	13290	0
415	20241213	124500	72651140	13290	13290	13290	13290	0
416	20241213	124400	72651140	13290	13310	13340	13290	16
417	20241213	124300	72438310	13290	13290	13290	13290	0
418	20241213	124200	72438310	13290	13290	13290	13290	0
419	20241213	124100	72438310	13290	13290	13290	13290	0
420	20241213	124000	72438310	13290	13290	13290	13290	0
421	20241213	123900	72438310	13290	13290	13290	13290	10
422	20241213	123800	72305410	13280	13280	13280	13280	0
423	20241213	123700	72305410	13280	13290	13290	13280	56
424	20241213	123600	71561710	13290	13290	13290	13290	48
425	20241213	123500	70923790	13280	13280	13280	13280	0
426	20241213	123400	70923790	13280	13280	13280	13280	100
427	20241213	123300	69595790	13280	13280	13280	13280	13
428	20241213	123200	69423150	13260	13260	13260	13260	0
429	20241213	123100	69423150	13260	13260	13260	13260	0
430	20241213	123000	69423150	13260	13260	13260	13260	0
431	20241213	122900	69423150	13260	13260	13260	13260	0
432	20241213	122800	69423150	13260	13270	13270	13260	164
433	20241213	122700	67248310	13270	13270	13270	13270	0
434	20241213	122600	67248310	13270	13270	13270	13270	0
435	20241213	122500	67248310	13270	13270	13270	13270	0
436	20241213	122400	67248310	13270	13270	13270	13270	0
437	20241213	122300	67248310	13270	13270	13270	13270	11
438	20241213	122200	67102340	13250	13250	13250	13250	0
439	20241213	122100	67102340	13250	13250	13250	13250	0
440	20241213	122000	67102340	13250	13250	13250	13250	285
441	20241213	121900	63326090	13250	13280	13280	13250	375
442	20241213	121800	58350440	13250	13250	13250	13250	0
443	20241213	121700	58350440	13250	13250	13250	13250	0
444	20241213	121600	58350440	13250	13250	13250	13250	0
445	20241213	121500	58350440	13250	13250	13250	13250	0
446	20241213	121400	58350440	13250	13250	13250	13250	0
447	20241213	121300	58350440	13250	13250	13250	13250	0
448	20241213	121200	58350440	13250	13350	13350	13250	347
449	20241213	121100	53752390	13250	13260	13260	13250	322
450	20241213	121000	49482890	13370	13370	13370	13370	0
451	20241213	120900	49482890	13370	13370	13370	13370	3
452	20241213	120800	49442780	13370	13370	13370	13370	42
453	20241213	120700	48881240	13370	13370	13370	13370	0
454	20241213	120600	48881240	13370	13370	13370	13370	5
455	20241213	120500	48814390	13390	13390	13390	13390	0
456	20241213	120400	48814390	13390	13390	13390	13390	0
457	20241213	120300	48814390	13390	13390	13390	13390	0
458	20241213	120200	48814390	13390	13250	13390	13250	158
459	20241213	120100	46702950	13200	13200	13200	13200	0
460	20241213	120000	46702950	13200	13200	13200	13200	37
461	20241213	115900	46214550	13200	13200	13200	13200	0
462	20241213	115800	46214550	13200	13200	13200	13200	0
463	20241213	115700	46214550	13200	13200	13200	13200	0
464	20241213	115600	46214550	13200	13200	13200	13200	0
465	20241213	115500	46214550	13200	13200	13200	13200	101
466	20241213	115400	44881350	13240	13240	13240	13240	5
467	20241213	115300	44815150	13240	13240	13240	13240	2
468	20241213	115200	44788670	13240	13240	13240	13240	0
469	20241213	115100	44788670	13240	13240	13240	13240	0
470	20241213	115000	44788670	13240	13220	13240	13190	438
471	20241213	114900	38998600	13190	13190	13190	13190	0
472	20241213	114800	38998600	13190	13190	13190	13190	59
473	20241213	114700	38220390	13180	13180	13180	13180	0
474	20241213	114600	38220390	13180	13180	13180	13180	1
475	20241213	114500	38207210	13190	13190	13190	13190	41
476	20241213	114400	37666420	13190	13190	13190	13190	0
477	20241213	114300	37666420	13190	13190	13190	13190	1
478	20241213	114200	37653230	13190	13190	13190	13190	0
479	20241213	114100	37653230	13190	13190	13190	13190	0
480	20241213	114000	37653230	13190	13190	13190	13190	0
481	20241213	113900	37653230	13190	13190	13190	13190	1
482	20241213	113800	37640040	13190	13190	13190	13190	0
483	20241213	113700	37640040	13190	13190	13190	13190	0
484	20241213	113600	37640040	13190	13190	13190	13190	0
485	20241213	113500	37640040	13190	13190	13190	13190	1
486	20241213	113400	37626850	13190	13190	13190	13190	0
487	20241213	113300	37626850	13190	13190	13190	13190	0
488	20241213	113200	37626850	13190	13190	13190	13190	1
489	20241213	113100	37613660	13190	13190	13190	13190	0
490	20241213	113000	37613660	13190	13190	13190	13190	4
491	20241213	112900	37560900	13190	13190	13190	13190	0
492	20241213	112800	37560900	13190	13190	13190	13190	27
493	20241213	112700	37204770	13190	13190	13190	13190	0
494	20241213	112600	37204770	13190	13190	13190	13190	12
495	20241213	112500	37046490	13190	13190	13190	13190	0
496	20241213	112400	37046490	13190	13190	13190	13190	1
497	20241213	112300	37033300	13190	13190	13190	13190	0
498	20241213	112200	37033300	13190	13190	13190	13190	0
499	20241213	112100	37033300	13190	13190	13190	13190	0
500	20241213	112000	37033300	13190	13190	13190	13190	1
501	20241213	111900	37020110	13190	13190	13190	13190	0
502	20241213	111800	37020110	13190	13190	13190	13190	0
503	20241213	111700	37020110	13190	13190	13190	13190	1
504	20241213	111600	37006920	13190	13190	13190	13190	0
505	20241213	111500	37006920	13190	13190	13190	13190	0
506	20241213	111400	37006920	13190	13210	13210	13190	5
507	20241213	111300	36940910	13210	13210	13210	13210	0
508	20241213	111200	36940910	13210	13210	13210	13210	0
509	20241213	111100	36940910	13210	13210	13210	13210	8
510	20241213	111000	36835230	13210	13210	13210	13210	10
511	20241213	110900	36703130	13190	13190	13190	13190	4
512	20241213	110800	36650370	13210	13200	13210	13200	3
513	20241213	110700	36610750	13220	13220	13220	13220	0
514	20241213	110600	36610750	13220	13220	13220	13220	0
515	20241213	110500	36610750	13220	13220	13220	13220	0
516	20241213	110400	36610750	13220	13220	13220	13220	0
517	20241213	110300	36610750	13220	13220	13220	13220	0
518	20241213	110200	36610750	13220	13220	13220	13220	0
519	20241213	110100	36610750	13220	13220	13220	13220	0
520	20241213	110000	36610750	13220	13220	13220	13220	2
521	20241213	105900	36584310	13180	13180	13180	13180	0
522	20241213	105800	36584310	13180	13180	13180	13180	0
523	20241213	105700	36584310	13180	13180	13180	13180	0
524	20241213	105600	36584310	13180	13180	13180	13180	6
525	20241213	105500	36505230	13180	13180	13180	13180	5
526	20241213	105400	36439330	13220	13220	13220	13220	0
527	20241213	105300	36439330	13220	13220	13220	13220	0
528	20241213	105200	36439330	13220	13220	13220	13220	0
529	20241213	105100	36439330	13220	13220	13220	13220	0
530	20241213	105000	36439330	13220	13220	13220	13220	0
531	20241213	104900	36439330	13220	13220	13220	13220	0
532	20241213	104800	36439330	13220	13220	13220	13220	0
533	20241213	104700	36439330	13220	13220	13220	13220	0
534	20241213	104600	36439330	13220	13220	13220	13220	0
535	20241213	104500	36439330	13220	13220	13220	13220	0
536	20241213	104400	36439330	13220	13220	13220	13220	0
537	20241213	104300	36439330	13220	13220	13220	13220	0
538	20241213	104200	36439330	13220	13220	13220	13220	0
539	20241213	104100	36439330	13220	13220	13220	13220	0
540	20241213	104000	36439330	13220	13220	13220	13220	0
541	20241213	103900	36439330	13220	13220	13220	13220	0
542	20241213	103800	36439330	13220	13220	13220	13220	0
543	20241213	103700	36439330	13220	13220	13220	13220	3
544	20241213	103600	36399670	13220	13220	13220	13220	0
545	20241213	103500	36399670	13220	13220	13220	13220	5
546	20241213	103400	36333570	13190	13190	13190	13190	0
547	20241213	103300	36333570	13190	13190	13190	13190	0
548	20241213	103200	36333570	13190	13190	13190	13190	0
549	20241213	103100	36333570	13190	13190	13190	13190	0
550	20241213	103000	36333570	13190	13190	13190	13190	0
551	20241213	102900	36333570	13190	13190	13190	13190	0
552	20241213	102800	36333570	13190	13190	13190	13190	0
553	20241213	102700	36333570	13190	13190	13190	13190	0
554	20241213	102600	36333570	13190	13190	13190	13190	0
555	20241213	102500	36333570	13190	13190	13190	13190	3
556	20241213	102400	36294000	13160	13160	13160	13160	0
557	20241213	102300	36294000	13160	13160	13160	13160	0
558	20241213	102200	36294000	13160	13160	13160	13160	0
559	20241213	102100	36294000	13160	13160	13160	13160	0
560	20241213	102000	36294000	13160	13160	13160	13160	10
561	20241213	101900	36162400	13190	13190	13190	13190	0
562	20241213	101800	36162400	13190	13190	13190	13190	0
563	20241213	101700	36162400	13190	13190	13190	13190	0
564	20241213	101600	36162400	13190	13190	13190	13190	1
565	20241213	101500	36149210	13160	13160	13160	13160	0
566	20241213	101400	36149210	13160	13160	13160	13160	0
567	20241213	101300	36149210	13160	13160	13160	13160	0
568	20241213	101200	36149210	13160	13160	13160	13160	5
569	20241213	101100	36083410	13160	13160	13160	13160	0
570	20241213	101000	36083410	13160	13160	13160	13160	0
571	20241213	100900	36083410	13160	13160	13160	13160	0
572	20241213	100800	36083410	13160	13160	13160	13160	0
573	20241213	100700	36083410	13160	13160	13160	13160	0
574	20241213	100600	36083410	13160	13160	13160	13160	0
575	20241213	100500	36083410	13160	13160	13160	13160	20
576	20241213	100400	35820210	13160	13160	13160	13160	0
577	20241213	100300	35820210	13160	13160	13160	13160	0
578	20241213	100200	35820210	13160	13160	13160	13160	0
579	20241213	100100	35820210	13160	13160	13160	13160	5
580	20241213	100000	35754410	13140	13140	13140	13140	0
581	20241213	095900	35754410	13140	13170	13170	13140	60
582	20241213	095800	34965160	13160	13160	13160	13160	0
583	20241213	095700	34965160	13160	13160	13160	13160	0
584	20241213	095600	34965160	13160	13160	13160	13160	0
585	20241213	095500	34965160	13160	13160	13160	13160	0
586	20241213	095400	34965160	13160	13160	13160	13160	0
587	20241213	095300	34965160	13160	13160	13160	13160	0
588	20241213	095200	34965160	13160	13160	13160	13160	0
589	20241213	095100	34965160	13160	13160	13160	13160	0
590	20241213	095000	34965160	13160	13160	13160	13160	0
591	20241213	094900	34965160	13160	13160	13160	13160	0
592	20241213	094800	34965160	13160	13160	13160	13160	0
593	20241213	094700	34965160	13160	13160	13160	13160	0
594	20241213	094600	34965160	13160	13170	13170	13160	258
595	20241213	094500	31569780	13270	13270	13270	13270	0
596	20241213	094400	31569780	13270	13270	13270	13270	0
597	20241213	094300	31569780	13270	13270	13270	13270	1
598	20241213	094200	31556510	13150	13150	13150	13150	0
599	20241213	094100	31556510	13150	13270	13270	13150	762
600	20241213	094000	21476870	13260	13380	13380	13260	11
601	20241213	093900	21330530	13390	13390	13390	13390	0
602	20241213	093800	21330530	13390	13390	13390	13390	0
603	20241213	093700	21330530	13390	13390	13390	13390	0
604	20241213	093600	21330530	13390	13390	13390	13390	4
605	20241213	093500	21276970	13390	13390	13390	13390	0
606	20241213	093400	21276970	13390	13390	13390	13390	1
607	20241213	093300	21263580	13390	13360	13390	13360	3
608	20241213	093200	21223440	13290	13290	13290	13290	0
609	20241213	093100	21223440	13290	13290	13290	13290	0
610	20241213	093000	21223440	13290	13290	13290	13290	1
611	20241213	092900	21210150	13250	13250	13250	13250	31
612	20241213	092800	20799400	13230	13230	13230	13230	0
613	20241213	092700	20799400	13230	13230	13230	13230	0
614	20241213	092600	20799400	13230	13160	13230	13160	172
615	20241213	092500	18531750	13120	13120	13120	13120	0
616	20241213	092400	18531750	13120	13120	13120	13120	0
617	20241213	092300	18531750	13120	13120	13120	13120	112
618	20241213	092200	17062310	13100	13100	13100	13100	0
619	20241213	092100	17062310	13100	13100	13100	13100	0
620	20241213	092000	17062310	13100	13100	13100	13100	11
621	20241213	091900	16918210	13160	13160	13160	13160	19
622	20241213	091800	16668170	13160	13160	13160	13160	0
623	20241213	091700	16668170	13160	13160	13160	13160	0
624	20241213	091600	16668170	13160	13160	13160	13160	0
625	20241213	091500	16668170	13160	13110	13160	13040	262
626	20241213	091400	13234910	13070	13070	13070	13070	0
627	20241213	091300	13234910	13070	13070	13070	13070	0
628	20241213	091200	13234910	13070	13070	13070	13070	3
629	20241213	091100	13195700	13030	13030	13030	13030	0
630	20241213	091000	13195700	13030	13030	13030	13030	0
631	20241213	090900	13195700	13030	13160	13160	13030	213
632	20241213	090800	10405940	13030	13030	13030	13030	473
633	20241213	090700	4242750	13160	13160	13160	13160	0
634	20241213	090600	4242750	13160	13160	13160	13160	0
635	20241213	090500	4242750	13160	13160	13160	13160	0
636	20241213	090400	4242750	13160	13160	13160	13160	0
637	20241213	090300	4242750	13160	13160	13160	13160	1
638	20241213	090200	4229590	13180	13180	13180	13180	0
639	20241213	090100	4229590	13180	13180	13180	13180	0
640	20241213	090000	4229590	13180	13230	13230	13180	320