KissMeData/016250/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190000	50626640	12370	12370	12370	12370	42
3	20241212	185900	50626640	12370	12370	12370	12370	0
4	20241212	185800	50626640	12370	12370	12370	12370	0
5	20241212	185700	50626640	12370	12370	12370	12370	0
6	20241212	185600	50626640	12370	12370	12370	12370	0
7	20241212	185500	50626640	12370	12370	12370	12370	0
8	20241212	185400	50626640	12370	12370	12370	12370	0
9	20241212	185300	50626640	12370	12370	12370	12370	0
10	20241212	185200	50626640	12370	12370	12370	12370	0
11	20241212	185100	50626640	12370	12370	12370	12370	0
12	20241212	185000	50626640	12370	12370	12370	12370	0
13	20241212	184900	50626640	12370	12370	12370	12370	0
14	20241212	184800	50626640	12370	12370	12370	12370	0
15	20241212	184700	50626640	12370	12370	12370	12370	0
16	20241212	184600	50626640	12370	12370	12370	12370	0
17	20241212	184500	50626640	12370	12370	12370	12370	0
18	20241212	184400	50626640	12370	12370	12370	12370	0
19	20241212	184300	50626640	12370	12370	12370	12370	0
20	20241212	184200	50626640	12370	12370	12370	12370	0
21	20241212	184100	50626640	12370	12370	12370	12370	0
22	20241212	184000	50626640	12370	12370	12370	12370	0
23	20241212	183900	50626640	12370	12370	12370	12370	0
24	20241212	183800	50626640	12370	12370	12370	12370	0
25	20241212	183700	50626640	12370	12370	12370	12370	0
26	20241212	183600	50626640	12370	12370	12370	12370	0
27	20241212	183500	50626640	12370	12370	12370	12370	0
28	20241212	183400	50626640	12370	12370	12370	12370	0
29	20241212	183300	50626640	12370	12370	12370	12370	0
30	20241212	183200	50626640	12370	12370	12370	12370	0
31	20241212	183100	50626640	12370	12370	12370	12370	0
32	20241212	183000	50626640	12370	12370	12370	12370	42
33	20241212	182900	50626640	12370	12370	12370	12370	0
34	20241212	182800	50626640	12370	12370	12370	12370	0
35	20241212	182700	50626640	12370	12370	12370	12370	0
36	20241212	182600	50626640	12370	12370	12370	12370	0
37	20241212	182500	50626640	12370	12370	12370	12370	0
38	20241212	182400	50626640	12370	12370	12370	12370	0
39	20241212	182300	50626640	12370	12370	12370	12370	0
40	20241212	182200	50626640	12370	12370	12370	12370	0
41	20241212	182100	50626640	12370	12370	12370	12370	0
42	20241212	182000	50626640	12370	12370	12370	12370	0
43	20241212	181900	50626640	12370	12370	12370	12370	0
44	20241212	181800	50626640	12370	12370	12370	12370	0
45	20241212	181700	50626640	12370	12370	12370	12370	0
46	20241212	181600	50626640	12370	12370	12370	12370	0
47	20241212	181500	50626640	12370	12370	12370	12370	0
48	20241212	181400	50626640	12370	12370	12370	12370	0
49	20241212	181300	50626640	12370	12370	12370	12370	0
50	20241212	181200	50626640	12370	12370	12370	12370	0
51	20241212	181100	50626640	12370	12370	12370	12370	0
52	20241212	181000	50626640	12370	12370	12370	12370	0
53	20241212	180900	50626640	12370	12370	12370	12370	0
54	20241212	180800	50626640	12370	12370	12370	12370	0
55	20241212	180700	50626640	12370	12370	12370	12370	0
56	20241212	180600	50626640	12370	12370	12370	12370	0
57	20241212	180500	50626640	12370	12370	12370	12370	0
58	20241212	180400	50626640	12370	12370	12370	12370	0
59	20241212	180300	50626640	12370	12370	12370	12370	0
60	20241212	180200	50626640	12370	12370	12370	12370	0
61	20241212	180100	50626640	12370	12370	12370	12370	0
62	20241212	180000	50626640	12370	12370	12370	12370	42
63	20241212	175900	50626640	12370	12370	12370	12370	0
64	20241212	175800	50626640	12370	12370	12370	12370	0
65	20241212	175700	50626640	12370	12370	12370	12370	0
66	20241212	175600	50626640	12370	12370	12370	12370	0
67	20241212	175500	50626640	12370	12370	12370	12370	0
68	20241212	175400	50626640	12370	12370	12370	12370	0
69	20241212	175300	50626640	12370	12370	12370	12370	0
70	20241212	175200	50626640	12370	12370	12370	12370	0
71	20241212	175100	50626640	12370	12370	12370	12370	0
72	20241212	175000	50626640	12370	12370	12370	12370	0
73	20241212	174900	50626640	12370	12370	12370	12370	0
74	20241212	174800	50626640	12370	12370	12370	12370	0
75	20241212	174700	50626640	12370	12370	12370	12370	0
76	20241212	174600	50626640	12370	12370	12370	12370	0
77	20241212	174500	50626640	12370	12370	12370	12370	0
78	20241212	174400	50626640	12370	12370	12370	12370	0
79	20241212	174300	50626640	12370	12370	12370	12370	0
80	20241212	174200	50626640	12370	12370	12370	12370	0
81	20241212	174100	50626640	12370	12370	12370	12370	0
82	20241212	174000	50626640	12370	12370	12370	12370	0
83	20241212	173900	50626640	12370	12370	12370	12370	0
84	20241212	173800	50626640	12370	12370	12370	12370	0
85	20241212	173700	50626640	12370	12370	12370	12370	0
86	20241212	173600	50626640	12370	12370	12370	12370	0
87	20241212	173500	50626640	12370	12370	12370	12370	0
88	20241212	173400	50626640	12370	12370	12370	12370	0
89	20241212	173300	50626640	12370	12370	12370	12370	0
90	20241212	173200	50626640	12370	12370	12370	12370	0
91	20241212	173100	50626640	12370	12370	12370	12370	0
92	20241212	173000	50626640	12370	12370	12370	12370	42
93	20241212	172900	50626640	12370	12370	12370	12370	0
94	20241212	172800	50626640	12370	12370	12370	12370	0
95	20241212	172700	50626640	12370	12370	12370	12370	0
96	20241212	172600	50626640	12370	12370	12370	12370	0
97	20241212	172500	50626640	12370	12370	12370	12370	0
98	20241212	172400	50626640	12370	12370	12370	12370	0
99	20241212	172300	50626640	12370	12370	12370	12370	0
100	20241212	172200	50626640	12370	12370	12370	12370	0
101	20241212	172100	50626640	12370	12370	12370	12370	0
102	20241212	172000	50626640	12370	12370	12370	12370	0
103	20241212	171900	50626640	12370	12370	12370	12370	0
104	20241212	171800	50626640	12370	12370	12370	12370	0
105	20241212	171700	50626640	12370	12370	12370	12370	0
106	20241212	171600	50626640	12370	12370	12370	12370	0
107	20241212	171500	50626640	12370	12370	12370	12370	0
108	20241212	171400	50626640	12370	12370	12370	12370	0
109	20241212	171300	50626640	12370	12370	12370	12370	0
110	20241212	171200	50626640	12370	12370	12370	12370	0
111	20241212	171100	50626640	12370	12370	12370	12370	0
112	20241212	171000	50626640	12370	12370	12370	12370	0
113	20241212	170900	50626640	12370	12370	12370	12370	0
114	20241212	170800	50626640	12370	12370	12370	12370	0
115	20241212	170700	50626640	12370	12370	12370	12370	0
116	20241212	170600	50626640	12370	12370	12370	12370	0
117	20241212	170500	50626640	12370	12370	12370	12370	0
118	20241212	170400	50626640	12370	12370	12370	12370	0
119	20241212	170300	50626640	12370	12370	12370	12370	0
120	20241212	170200	50626640	12370	12370	12370	12370	0
121	20241212	170100	50626640	12370	12370	12370	12370	0
122	20241212	170000	50626640	12370	12370	12370	12370	42
123	20241212	165900	50626640	12370	12370	12370	12370	0
124	20241212	165800	50626640	12370	12370	12370	12370	0
125	20241212	165700	50626640	12370	12370	12370	12370	0
126	20241212	165600	50626640	12370	12370	12370	12370	0
127	20241212	165500	50626640	12370	12370	12370	12370	0
128	20241212	165400	50626640	12370	12370	12370	12370	0
129	20241212	165300	50626640	12370	12370	12370	12370	0
130	20241212	165200	50626640	12370	12370	12370	12370	0
131	20241212	165100	50626640	12370	12370	12370	12370	0
132	20241212	165000	50626640	12370	12370	12370	12370	0
133	20241212	164900	50626640	12370	12370	12370	12370	0
134	20241212	164800	50626640	12370	12370	12370	12370	0
135	20241212	164700	50626640	12370	12370	12370	12370	0
136	20241212	164600	50626640	12370	12370	12370	12370	0
137	20241212	164500	50626640	12370	12370	12370	12370	0
138	20241212	164400	50626640	12370	12370	12370	12370	0
139	20241212	164300	50626640	12370	12370	12370	12370	0
140	20241212	164200	50626640	12370	12370	12370	12370	0
141	20241212	164100	50626640	12370	12370	12370	12370	0
142	20241212	164000	50626640	12370	12370	12370	12370	0
143	20241212	163900	50626640	12370	12370	12370	12370	0
144	20241212	163800	50626640	12370	12370	12370	12370	0
145	20241212	163700	50626640	12370	12370	12370	12370	0
146	20241212	163600	50626640	12370	12370	12370	12370	0
147	20241212	163500	50626640	12370	12370	12370	12370	0
148	20241212	163400	50626640	12370	12370	12370	12370	0
149	20241212	163300	50626640	12370	12370	12370	12370	0
150	20241212	163200	50626640	12370	12370	12370	12370	0
151	20241212	163100	50626640	12370	12370	12370	12370	0
152	20241212	163000	50626640	12370	12370	12370	12370	42
153	20241212	162900	50626640	12370	12370	12370	12370	0
154	20241212	162800	50626640	12370	12370	12370	12370	0
155	20241212	162700	50626640	12370	12370	12370	12370	0
156	20241212	162600	50626640	12370	12370	12370	12370	0
157	20241212	162500	50626640	12370	12370	12370	12370	0
158	20241212	162400	50626640	12370	12370	12370	12370	0
159	20241212	162300	50626640	12370	12370	12370	12370	0
160	20241212	162200	50626640	12370	12370	12370	12370	0
161	20241212	162100	50626640	12370	12370	12370	12370	0
162	20241212	162000	50626640	12370	12370	12370	12370	0
163	20241212	161900	50626640	12370	12370	12370	12370	0
164	20241212	161800	50626640	12370	12370	12370	12370	0
165	20241212	161700	50626640	12370	12370	12370	12370	0
166	20241212	161600	50626640	12370	12370	12370	12370	0
167	20241212	161500	50626640	12370	12370	12370	12370	0
168	20241212	161400	50626640	12370	12370	12370	12370	0
169	20241212	161300	50626640	12370	12370	12370	12370	0
170	20241212	161200	50626640	12370	12370	12370	12370	0
171	20241212	161100	50626640	12370	12370	12370	12370	0
172	20241212	161000	50626640	12370	12370	12370	12370	0
173	20241212	160900	50626640	12370	12370	12370	12370	0
174	20241212	160800	50626640	12370	12370	12370	12370	0
175	20241212	160700	50626640	12370	12370	12370	12370	0
176	20241212	160600	50626640	12370	12370	12370	12370	0
177	20241212	160500	50626640	12370	12370	12370	12370	0
178	20241212	160400	50626640	12370	12370	12370	12370	0
179	20241212	160300	50626640	12370	12370	12370	12370	0
180	20241212	160200	50626640	12370	12370	12370	12370	0
181	20241212	160100	50626640	12370	12370	12370	12370	0
182	20241212	160000	50626640	12370	12370	12370	12370	42
183	20241212	155900	50626640	12370	12370	12370	12370	0
184	20241212	155800	50626640	12370	12370	12370	12370	0
185	20241212	155700	50626640	12370	12370	12370	12370	0
186	20241212	155600	50626640	12370	12370	12370	12370	0
187	20241212	155500	50626640	12370	12370	12370	12370	0
188	20241212	155400	50626640	12370	12370	12370	12370	0
189	20241212	155300	50626640	12370	12370	12370	12370	0
190	20241212	155200	50626640	12370	12370	12370	12370	0
191	20241212	155100	50626640	12370	12370	12370	12370	0
192	20241212	155000	50626640	12370	12370	12370	12370	0
193	20241212	154900	50626640	12370	12370	12370	12370	0
194	20241212	154800	50626640	12370	12370	12370	12370	0
195	20241212	154700	50626640	12370	12370	12370	12370	0
196	20241212	154600	50626640	12370	12370	12370	12370	0
197	20241212	154500	50626640	12370	12370	12370	12370	0
198	20241212	154400	50626640	12370	12370	12370	12370	0
199	20241212	154300	50626640	12370	12370	12370	12370	0
200	20241212	154200	50626640	12370	12370	12370	12370	0
201	20241212	154100	50626640	12370	12370	12370	12370	0
202	20241212	154000	50626640	12370	12370	12370	12370	0
203	20241212	153900	50626640	12370	12370	12370	12370	0
204	20241212	153800	50626640	12370	12370	12370	12370	0
205	20241212	153700	50626640	12370	12370	12370	12370	0
206	20241212	153600	50626640	12370	12370	12370	12370	0
207	20241212	153500	50626640	12370	12370	12370	12370	0
208	20241212	153400	50626640	12370	12370	12370	12370	0
209	20241212	153300	50626640	12370	12370	12370	12370	0
210	20241212	153200	50626640	12370	12370	12370	12370	0
211	20241212	153100	50626640	12370	12370	12370	12370	0
212	20241212	153000	50626640	12370	12370	12370	12370	84
213	20241212	152900	50107100	12420	12420	12420	12420	0
214	20241212	152800	50107100	12420	12420	12420	12420	0
215	20241212	152700	50107100	12420	12420	12420	12420	0
216	20241212	152600	50107100	12420	12420	12420	12420	0
217	20241212	152500	50107100	12420	12420	12420	12420	0
218	20241212	152400	50107100	12420	12420	12420	12420	0
219	20241212	152300	50107100	12420	12420	12420	12420	0
220	20241212	152200	50107100	12420	12420	12420	12420	0
221	20241212	152100	50107100	12420	12420	12420	12420	0
222	20241212	152000	50107100	12420	12420	12420	12420	0
223	20241212	151900	50107100	12420	12420	12420	12420	3
224	20241212	151800	50069840	12410	12410	12410	12410	0
225	20241212	151700	50069840	12410	12410	12410	12410	0
226	20241212	151600	50069840	12410	12410	12410	12410	0
227	20241212	151500	50069840	12410	12410	12410	12410	0
228	20241212	151400	50069840	12410	12410	12410	12410	0
229	20241212	151300	50069840	12410	12410	12410	12410	0
230	20241212	151200	50069840	12410	12410	12410	12410	0
231	20241212	151100	50069840	12410	12410	12410	12410	0
232	20241212	151000	50069840	12410	12410	12410	12410	1
233	20241212	150900	50057430	12420	12420	12420	12420	0
234	20241212	150800	50057430	12420	12420	12420	12420	0
235	20241212	150700	50057430	12420	12420	12420	12420	0
236	20241212	150600	50057430	12420	12420	12420	12420	1
237	20241212	150500	50045010	12420	12420	12420	12420	0
238	20241212	150400	50045010	12420	12420	12420	12420	1
239	20241212	150300	50032590	12420	12420	12420	12420	0
240	20241212	150200	50032590	12420	12420	12420	12420	0
241	20241212	150100	50032590	12420	12420	12420	12420	0
242	20241212	150000	50032590	12420	12420	12420	12420	0
243	20241212	145900	50032590	12420	12420	12420	12420	205
244	20241212	145800	47486490	12420	12420	12420	12420	0
245	20241212	145700	47486490	12420	12420	12420	12420	0
246	20241212	145600	47486490	12420	12420	12420	12420	0
247	20241212	145500	47486490	12420	12420	12420	12420	0
248	20241212	145400	47486490	12420	12420	12420	12420	0
249	20241212	145300	47486490	12420	12420	12420	12420	0
250	20241212	145200	47486490	12420	12420	12420	12420	0
251	20241212	145100	47486490	12420	12420	12420	12420	0
252	20241212	145000	47486490	12420	12420	12420	12420	0
253	20241212	144900	47486490	12420	12420	12420	12420	0
254	20241212	144800	47486490	12420	12420	12420	12420	0
255	20241212	144700	47486490	12420	12420	12420	12420	0
256	20241212	144600	47486490	12420	12420	12420	12420	0
257	20241212	144500	47486490	12420	12420	12420	12420	0
258	20241212	144400	47486490	12420	12420	12420	12420	0
259	20241212	144300	47486490	12420	12420	12420	12420	0
260	20241212	144200	47486490	12420	12420	12420	12420	0
261	20241212	144100	47486490	12420	12420	12420	12420	0
262	20241212	144000	47486490	12420	12420	12420	12420	2
263	20241212	143900	47461650	12430	12430	12430	12430	0
264	20241212	143800	47461650	12430	12430	12430	12430	0
265	20241212	143700	47461650	12430	12430	12430	12430	0
266	20241212	143600	47461650	12430	12430	12430	12430	0
267	20241212	143500	47461650	12430	12430	12430	12430	0
268	20241212	143400	47461650	12430	12430	12430	12430	1
269	20241212	143300	47449220	12430	12430	12430	12430	2
270	20241212	143200	47424360	12430	12430	12430	12430	0
271	20241212	143100	47424360	12430	12430	12430	12430	0
272	20241212	143000	47424360	12430	12430	12430	12430	1
273	20241212	142900	47411930	12420	12420	12420	12420	0
274	20241212	142800	47411930	12420	12420	12420	12420	0
275	20241212	142700	47411930	12420	12420	12420	12420	0
276	20241212	142600	47411930	12420	12420	12420	12420	0
277	20241212	142500	47411930	12420	12420	12420	12420	0
278	20241212	142400	47411930	12420	12420	12420	12420	0
279	20241212	142300	47411930	12420	12420	12420	12420	0
280	20241212	142200	47411930	12420	12420	12420	12420	0
281	20241212	142100	47411930	12420	12420	12420	12420	0
282	20241212	142000	47411930	12420	12420	12420	12420	0
283	20241212	141900	47411930	12420	12420	12420	12420	0
284	20241212	141800	47411930	12420	12420	12420	12420	0
285	20241212	141700	47411930	12420	12420	12420	12420	0
286	20241212	141600	47411930	12420	12420	12420	12420	0
287	20241212	141500	47411930	12420	12420	12420	12420	0
288	20241212	141400	47411930	12420	12420	12420	12420	2
289	20241212	141300	47387090	12430	12430	12430	12430	0
290	20241212	141200	47387090	12430	12430	12430	12430	0
291	20241212	141100	47387090	12430	12430	12430	12430	0
292	20241212	141000	47387090	12430	12430	12430	12430	0
293	20241212	140900	47387090	12430	12430	12430	12430	0
294	20241212	140800	47387090	12430	12430	12430	12430	0
295	20241212	140700	47387090	12430	12430	12430	12430	0
296	20241212	140600	47387090	12430	12430	12430	12430	4
297	20241212	140500	47337370	12430	12430	12430	12430	0
298	20241212	140400	47337370	12430	12430	12430	12430	0
299	20241212	140300	47337370	12430	12430	12430	12430	0
300	20241212	140200	47337370	12430	12430	12430	12430	0
301	20241212	140100	47337370	12430	12430	12430	12430	0
302	20241212	140000	47337370	12430	12430	12430	12430	0
303	20241212	135900	47337370	12430	12430	12430	12430	0
304	20241212	135800	47337370	12430	12430	12430	12430	0
305	20241212	135700	47337370	12430	12430	12430	12430	0
306	20241212	135600	47337370	12430	12430	12430	12430	0
307	20241212	135500	47337370	12430	12430	12430	12430	0
308	20241212	135400	47337370	12430	12430	12430	12430	2
309	20241212	135300	47312510	12430	12430	12430	12430	0
310	20241212	135200	47312510	12430	12430	12430	12430	8
311	20241212	135100	47213070	12450	12450	12450	12450	0
312	20241212	135000	47213070	12450	12450	12450	12450	0
313	20241212	134900	47213070	12450	12450	12450	12450	0
314	20241212	134800	47213070	12450	12450	12450	12450	0
315	20241212	134700	47213070	12450	12450	12450	12450	0
316	20241212	134600	47213070	12450	12450	12450	12450	0
317	20241212	134500	47213070	12450	12450	12450	12450	0
318	20241212	134400	47213070	12450	12450	12450	12450	0
319	20241212	134300	47213070	12450	12450	12450	12450	0
320	20241212	134200	47213070	12450	12450	12450	12450	0
321	20241212	134100	47213070	12450	12450	12450	12450	0
322	20241212	134000	47213070	12450	12450	12450	12450	0
323	20241212	133900	47213070	12450	12450	12450	12450	0
324	20241212	133800	47213070	12450	12450	12450	12450	0
325	20241212	133700	47213070	12450	12450	12450	12450	0
326	20241212	133600	47213070	12450	12450	12450	12450	0
327	20241212	133500	47213070	12450	12450	12450	12450	0
328	20241212	133400	47213070	12450	12450	12450	12450	0
329	20241212	133300	47213070	12450	12450	12450	12450	0
330	20241212	133200	47213070	12450	12450	12450	12450	0
331	20241212	133100	47213070	12450	12450	12450	12450	0
332	20241212	133000	47213070	12450	12450	12450	12450	0
333	20241212	132900	47213070	12450	12450	12450	12450	0
334	20241212	132800	47213070	12450	12450	12450	12450	0
335	20241212	132700	47213070	12450	12450	12450	12450	0
336	20241212	132600	47213070	12450	12450	12450	12450	0
337	20241212	132500	47213070	12450	12450	12450	12450	0
338	20241212	132400	47213070	12450	12450	12450	12450	0
339	20241212	132300	47213070	12450	12450	12450	12450	0
340	20241212	132200	47213070	12450	12450	12450	12450	0
341	20241212	132100	47213070	12450	12450	12450	12450	0
342	20241212	132000	47213070	12450	12450	12450	12450	0
343	20241212	131900	47213070	12450	12450	12450	12450	0
344	20241212	131800	47213070	12450	12450	12450	12450	0
345	20241212	131700	47213070	12450	12450	12450	12450	0
346	20241212	131600	47213070	12450	12450	12450	12450	0
347	20241212	131500	47213070	12450	12450	12450	12450	1
348	20241212	131400	47200620	12450	12450	12450	12450	0
349	20241212	131300	47200620	12450	12450	12450	12450	0
350	20241212	131200	47200620	12450	12450	12450	12450	0
351	20241212	131100	47200620	12450	12450	12450	12450	0
352	20241212	131000	47200620	12450	12450	12450	12450	0
353	20241212	130900	47200620	12450	12450	12450	12450	4
354	20241212	130800	47150820	12450	12450	12450	12450	0
355	20241212	130700	47150820	12450	12450	12450	12450	0
356	20241212	130600	47150820	12450	12450	12450	12450	0
357	20241212	130500	47150820	12450	12450	12450	12450	0
358	20241212	130400	47150820	12450	12450	12450	12450	0
359	20241212	130300	47150820	12450	12450	12450	12450	0
360	20241212	130200	47150820	12450	12450	12450	12450	0
361	20241212	130100	47150820	12450	12450	12450	12430	303
362	20241212	130000	43384470	12430	12430	12430	12430	0
363	20241212	125900	43384470	12430	12430	12430	12430	0
364	20241212	125800	43384470	12430	12430	12430	12430	0
365	20241212	125700	43384470	12430	12430	12430	12430	0
366	20241212	125600	43384470	12430	12430	12430	12430	0
367	20241212	125500	43384470	12430	12430	12430	12430	0
368	20241212	125400	43384470	12430	12430	12430	12430	0
369	20241212	125300	43384470	12430	12430	12430	12430	0
370	20241212	125200	43384470	12430	12430	12430	12430	0
371	20241212	125100	43384470	12430	12430	12430	12430	0
372	20241212	125000	43384470	12430	12430	12430	12430	0
373	20241212	124900	43384470	12430	12430	12430	12430	0
374	20241212	124800	43384470	12430	12430	12430	12430	0
375	20241212	124700	43384470	12430	12430	12430	12430	1
376	20241212	124600	43372040	12450	12450	12450	12450	0
377	20241212	124500	43372040	12450	12450	12450	12450	2
378	20241212	124400	43347140	12450	12450	12450	12450	0
379	20241212	124300	43347140	12450	12450	12450	12450	0
380	20241212	124200	43347140	12450	12450	12450	12450	0
381	20241212	124100	43347140	12450	12450	12450	12450	0
382	20241212	124000	43347140	12450	12450	12450	12450	0
383	20241212	123900	43347140	12450	12450	12450	12450	0
384	20241212	123800	43347140	12450	12450	12450	12450	0
385	20241212	123700	43347140	12450	12450	12450	12450	0
386	20241212	123600	43347140	12450	12450	12450	12410	16
387	20241212	123500	43148420	12440	12440	12440	12440	0
388	20241212	123400	43148420	12440	12440	12440	12440	0
389	20241212	123300	43148420	12440	12440	12440	12440	0
390	20241212	123200	43148420	12440	12440	12440	12440	0
391	20241212	123100	43148420	12440	12440	12440	12440	0
392	20241212	123000	43148420	12440	12440	12440	12440	0
393	20241212	122900	43148420	12440	12440	12440	12440	445
394	20241212	122800	37612620	12440	12440	12440	12440	0
395	20241212	122700	37612620	12440	12440	12440	12440	0
396	20241212	122600	37612620	12440	12440	12440	12440	0
397	20241212	122500	37612620	12440	12440	12440	12440	0
398	20241212	122400	37612620	12440	12430	12440	12430	21
399	20241212	122300	37351480	12410	12410	12410	12410	0
400	20241212	122200	37351480	12410	12410	12410	12410	1
401	20241212	122100	37339070	12430	12430	12430	12430	0
402	20241212	122000	37339070	12430	12430	12430	12430	0
403	20241212	121900	37339070	12430	12430	12430	12430	0
404	20241212	121800	37339070	12430	12430	12430	12430	0
405	20241212	121700	37339070	12430	12430	12430	12430	14
406	20241212	121600	37165050	12400	12400	12400	12400	0
407	20241212	121500	37165050	12400	12400	12400	12400	0
408	20241212	121400	37165050	12400	12400	12400	12400	0
409	20241212	121300	37165050	12400	12400	12400	12400	0
410	20241212	121200	37165050	12400	12400	12400	12400	0
411	20241212	121100	37165050	12400	12400	12400	12400	0
412	20241212	121000	37165050	12400	12410	12410	12400	10
413	20241212	120900	37041030	12410	12410	12410	12410	0
414	20241212	120800	37041030	12410	12410	12410	12410	0
415	20241212	120700	37041030	12410	12410	12410	12410	1
416	20241212	120600	37028620	12440	12440	12440	12440	1
417	20241212	120500	37016180	12440	12440	12440	12440	0
418	20241212	120400	37016180	12440	12440	12440	12440	0
419	20241212	120300	37016180	12440	12440	12440	12440	0
420	20241212	120200	37016180	12440	12440	12440	12440	0
421	20241212	120100	37016180	12440	12440	12440	12440	0
422	20241212	120000	37016180	12440	12440	12440	12440	0
423	20241212	115900	37016180	12440	12440	12440	12440	0
424	20241212	115800	37016180	12440	12440	12440	12440	0
425	20241212	115700	37016180	12440	12440	12440	12440	0
426	20241212	115600	37016180	12440	12440	12440	12440	0
427	20241212	115500	37016180	12440	12440	12440	12440	0
428	20241212	115400	37016180	12440	12440	12440	12440	0
429	20241212	115300	37016180	12440	12440	12440	12440	0
430	20241212	115200	37016180	12440	12440	12440	12440	0
431	20241212	115100	37016180	12440	12440	12440	12440	0
432	20241212	115000	37016180	12440	12440	12440	12440	0
433	20241212	114900	37016180	12440	12440	12440	12440	250
434	20241212	114800	33906180	12440	12440	12440	12440	100
435	20241212	114700	32662180	12440	12440	12440	12440	0
436	20241212	114600	32662180	12440	12440	12440	12440	0
437	20241212	114500	32662180	12440	12440	12440	12440	0
438	20241212	114400	32662180	12440	12440	12440	12440	0
439	20241212	114300	32662180	12440	12440	12440	12440	1
440	20241212	114200	32649740	12440	12440	12440	12440	1
441	20241212	114100	32637300	12410	12410	12410	12410	0
442	20241212	114000	32637300	12410	12410	12410	12410	0
443	20241212	113900	32637300	12410	12410	12410	12410	0
444	20241212	113800	32637300	12410	12410	12410	12410	0
445	20241212	113700	32637300	12410	12410	12410	12410	0
446	20241212	113600	32637300	12410	12410	12410	12410	0
447	20241212	113500	32637300	12410	12410	12410	12410	0
448	20241212	113400	32637300	12410	12410	12410	12410	0
449	20241212	113300	32637300	12410	12410	12410	12410	0
450	20241212	113200	32637300	12410	12410	12410	12410	0
451	20241212	113100	32637300	12410	12410	12410	12410	0
452	20241212	113000	32637300	12410	12410	12410	12410	0
453	20241212	112900	32637300	12410	12410	12410	12410	0
454	20241212	112800	32637300	12410	12430	12430	12410	3
455	20241212	112700	32600040	12440	12440	12440	12440	0
456	20241212	112600	32600040	12440	12440	12440	12440	0
457	20241212	112500	32600040	12440	12440	12440	12440	0
458	20241212	112400	32600040	12440	12440	12440	12440	0
459	20241212	112300	32600040	12440	12440	12440	12440	0
460	20241212	112200	32600040	12440	12440	12440	12440	0
461	20241212	112100	32600040	12440	12440	12440	12440	0
462	20241212	112000	32600040	12440	12440	12440	12440	0
463	20241212	111900	32600040	12440	12440	12440	12440	0
464	20241212	111800	32600040	12440	12440	12440	12440	0
465	20241212	111700	32600040	12440	12440	12440	12440	0
466	20241212	111600	32600040	12440	12440	12440	12440	0
467	20241212	111500	32600040	12440	12440	12440	12440	0
468	20241212	111400	32600040	12440	12440	12440	12440	0
469	20241212	111300	32600040	12440	12440	12440	12440	0
470	20241212	111200	32600040	12440	12440	12440	12440	0
471	20241212	111100	32600040	12440	12440	12440	12440	0
472	20241212	111000	32600040	12440	12440	12440	12440	0
473	20241212	110900	32600040	12440	12440	12440	12440	0
474	20241212	110800	32600040	12440	12440	12440	12440	0
475	20241212	110700	32600040	12440	12440	12440	12440	0
476	20241212	110600	32600040	12440	12440	12440	12440	4
477	20241212	110500	32550280	12440	12440	12440	12440	0
478	20241212	110400	32550280	12440	12440	12440	12440	0
479	20241212	110300	32550280	12440	12440	12440	12440	0
480	20241212	110200	32550280	12440	12440	12440	12440	0
481	20241212	110100	32550280	12440	12440	12440	12440	1
482	20241212	110000	32537840	12440	12440	12440	12440	0
483	20241212	105900	32537840	12440	12440	12440	12440	0
484	20241212	105800	32537840	12440	12440	12440	12440	0
485	20241212	105700	32537840	12440	12440	12440	12440	0
486	20241212	105600	32537840	12440	12440	12440	12440	0
487	20241212	105500	32537840	12440	12440	12440	12440	0
488	20241212	105400	32537840	12440	12440	12440	12440	0
489	20241212	105300	32537840	12440	12440	12440	12440	0
490	20241212	105200	32537840	12440	12440	12440	12440	16
491	20241212	105100	32338800	12440	12440	12440	12440	0
492	20241212	105000	32338800	12440	12440	12440	12440	0
493	20241212	104900	32338800	12440	12440	12440	12440	0
494	20241212	104800	32338800	12440	12440	12440	12440	0
495	20241212	104700	32338800	12440	12440	12440	12440	0
496	20241212	104600	32338800	12440	12440	12440	12440	0
497	20241212	104500	32338800	12440	12440	12440	12440	0
498	20241212	104400	32338800	12440	12440	12440	12440	0
499	20241212	104300	32338800	12440	12440	12440	12440	0
500	20241212	104200	32338800	12440	12440	12440	12440	0
501	20241212	104100	32338800	12440	12440	12440	12440	0
502	20241212	104000	32338800	12440	12440	12440	12440	0
503	20241212	103900	32338800	12440	12440	12440	12440	0
504	20241212	103800	32338800	12440	12440	12440	12440	0
505	20241212	103700	32338800	12440	12440	12440	12440	0
506	20241212	103600	32338800	12440	12440	12440	12440	0
507	20241212	103500	32338800	12440	12450	12450	12440	9
508	20241212	103400	32226830	12440	12440	12440	12440	37
509	20241212	103300	31766550	12440	12440	12440	12440	0
510	20241212	103200	31766550	12440	12440	12440	12440	0
511	20241212	103100	31766550	12440	12440	12440	12440	2
512	20241212	103000	31741670	12440	12390	12440	12340	20
513	20241212	102900	31493860	12400	12400	12400	12400	0
514	20241212	102800	31493860	12400	12400	12400	12400	0
515	20241212	102700	31493860	12400	12400	12400	12400	0
516	20241212	102600	31493860	12400	12400	12400	12400	0
517	20241212	102500	31493860	12400	12400	12400	12400	2
518	20241212	102400	31469060	12400	12400	12400	12400	0
519	20241212	102300	31469060	12400	12400	12400	12400	0
520	20241212	102200	31469060	12400	12400	12400	12400	0
521	20241212	102100	31469060	12400	12400	12400	12400	0
522	20241212	102000	31469060	12400	12400	12400	12400	0
523	20241212	101900	31469060	12400	12400	12400	12400	0
524	20241212	101800	31469060	12400	12400	12400	12400	0
525	20241212	101700	31469060	12400	12400	12400	12400	0
526	20241212	101600	31469060	12400	12400	12400	12400	0
527	20241212	101500	31469060	12400	12400	12400	12400	0
528	20241212	101400	31469060	12400	12400	12400	12400	0
529	20241212	101300	31469060	12400	12400	12400	12400	0
530	20241212	101200	31469060	12400	12400	12400	12400	0
531	20241212	101100	31469060	12400	12400	12400	12400	0
532	20241212	101000	31469060	12400	12400	12400	12400	0
533	20241212	100900	31469060	12400	12400	12400	12400	192
534	20241212	100800	29088260	12410	12410	12410	12410	0
535	20241212	100700	29088260	12410	12410	12410	12410	0
536	20241212	100600	29088260	12410	12410	12410	12410	0
537	20241212	100500	29088260	12410	12410	12410	12410	0
538	20241212	100400	29088260	12410	12400	12410	12400	363
539	20241212	100300	24583750	12410	12410	12410	12410	0
540	20241212	100200	24583750	12410	12410	12410	12410	0
541	20241212	100100	24583750	12410	12410	12410	12410	0
542	20241212	100000	24583750	12410	12410	12410	12410	1
543	20241212	095900	24571340	12410	12410	12410	12410	0
544	20241212	095800	24571340	12410	12410	12410	12410	3
545	20241212	095700	24534110	12410	12410	12410	12410	8
546	20241212	095600	24434830	12410	12410	12410	12410	0
547	20241212	095500	24434830	12410	12410	12410	12410	0
548	20241212	095400	24434830	12410	12400	12410	12400	4
549	20241212	095300	24385220	12410	12410	12410	12410	0
550	20241212	095200	24385220	12410	12410	12410	12410	0
551	20241212	095100	24385220	12410	12410	12410	12410	0
552	20241212	095000	24385220	12410	12410	12410	12410	0
553	20241212	094900	24385220	12410	12410	12410	12410	0
554	20241212	094800	24385220	12410	12410	12410	12410	0
555	20241212	094700	24385220	12410	12410	12410	12410	0
556	20241212	094600	24385220	12410	12410	12410	12410	0
557	20241212	094500	24385220	12410	12410	12410	12410	0
558	20241212	094400	24385220	12410	12410	12410	12410	2
559	20241212	094300	24360400	12430	12430	12430	12430	0
560	20241212	094200	24360400	12430	12430	12430	12430	1
561	20241212	094100	24347970	12430	12430	12430	12430	0
562	20241212	094000	24347970	12430	12420	12430	12420	5
563	20241212	093900	24285840	12430	12430	12430	12430	1
564	20241212	093800	24273410	12430	12430	12430	12430	1
565	20241212	093700	24260980	12440	12440	12440	12440	0
566	20241212	093600	24260980	12440	12440	12440	12440	0
567	20241212	093500	24260980	12440	12440	12440	12440	0
568	20241212	093400	24260980	12440	12440	12440	12440	0
569	20241212	093300	24260980	12440	12440	12440	12440	0
570	20241212	093200	24260980	12440	12380	12440	12300	424
571	20241212	093100	19044800	12440	12440	12440	12300	62
572	20241212	093000	18278890	12440	12450	12450	12360	111
573	20241212	092900	16905280	12460	12460	12460	12460	3
574	20241212	092800	16867900	12460	12460	12460	12460	0
575	20241212	092700	16867900	12460	12450	12460	12450	4
576	20241212	092600	16818080	12450	12440	12460	12440	17
577	20241212	092500	16606430	12460	12460	12460	12460	11
578	20241212	092400	16469370	12460	12400	12460	12360	26
579	20241212	092300	16146570	12340	12470	12470	12340	30
580	20241212	092200	15774560	12310	12350	12480	12310	128
581	20241212	092100	14194600	12360	12360	12360	12360	36
582	20241212	092000	13749640	12360	12360	12360	12360	0
583	20241212	091900	13749640	12360	12360	12360	12360	0
584	20241212	091800	13749640	12360	12360	12360	12360	0
585	20241212	091700	13749640	12360	12360	12360	12360	0
586	20241212	091600	13749640	12360	12360	12360	12360	0
587	20241212	091500	13749640	12360	12360	12360	12360	0
588	20241212	091400	13749640	12360	12360	12360	12360	0
589	20241212	091300	13749640	12360	12450	12450	12360	24
590	20241212	091200	13451780	12460	12460	12460	12460	0
591	20241212	091100	13451780	12460	12460	12460	12460	124
592	20241212	091000	11906740	12460	12460	12460	12460	0
593	20241212	090900	11906740	12460	12460	12460	12460	0
594	20241212	090800	11906740	12460	12460	12460	12460	0
595	20241212	090700	11906740	12460	12460	12460	12460	0
596	20241212	090600	11906740	12460	12460	12460	12460	0
597	20241212	090500	11906740	12460	12460	12460	12460	0
598	20241212	090400	11906740	12460	12460	12460	12460	248
599	20241212	090300	8816660	12460	12460	12460	12460	46
600	20241212	090200	8243500	12460	12500	12570	12460	34
601	20241212	090100	7818180	12500	12500	12500	12500	7
602	20241212	090000	7730680	12500	12230	12500	12230	632