KissMeData/018120/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	190500	12895830	16990	16990	16990	16990	5
3	20241204	190400	12895830	16990	16990	16990	16990	0
4	20241204	190300	12895830	16990	16990	16990	16990	0
5	20241204	190200	12895830	16990	16990	16990	16990	0
6	20241204	190100	12895830	16990	16990	16990	16990	0
7	20241204	190000	12895830	16990	16990	16990	16990	0
8	20241204	185900	12895830	16990	16990	16990	16990	0
9	20241204	185800	12895830	16990	16990	16990	16990	0
10	20241204	185700	12895830	16990	16990	16990	16990	0
11	20241204	185600	12895830	16990	16990	16990	16990	0
12	20241204	185500	12895830	16990	16990	16990	16990	0
13	20241204	185400	12895830	16990	16990	16990	16990	0
14	20241204	185300	12895830	16990	16990	16990	16990	0
15	20241204	185200	12895830	16990	16990	16990	16990	0
16	20241204	185100	12895830	16990	16990	16990	16990	0
17	20241204	185000	12895830	16990	16990	16990	16990	0
18	20241204	184900	12895830	16990	16990	16990	16990	0
19	20241204	184800	12895830	16990	16990	16990	16990	0
20	20241204	184700	12895830	16990	16990	16990	16990	0
21	20241204	184600	12895830	16990	16990	16990	16990	0
22	20241204	184500	12895830	16990	16990	16990	16990	0
23	20241204	184400	12895830	16990	16990	16990	16990	0
24	20241204	184300	12895830	16990	16990	16990	16990	0
25	20241204	184200	12895830	16990	16990	16990	16990	0
26	20241204	184100	12895830	16990	16990	16990	16990	0
27	20241204	184000	12895830	16990	16990	16990	16990	0
28	20241204	183900	12895830	16990	16990	16990	16990	0
29	20241204	183800	12895830	16990	16990	16990	16990	0
30	20241204	183700	12895830	16990	16990	16990	16990	0
31	20241204	183600	12895830	16990	16990	16990	16990	0
32	20241204	183500	12895830	16990	16990	16990	16990	5
33	20241204	183400	12895830	16990	16990	16990	16990	0
34	20241204	183300	12895830	16990	16990	16990	16990	0
35	20241204	183200	12895830	16990	16990	16990	16990	0
36	20241204	183100	12895830	16990	16990	16990	16990	0
37	20241204	183000	12895830	16990	16990	16990	16990	0
38	20241204	182900	12895830	16990	16990	16990	16990	0
39	20241204	182800	12895830	16990	16990	16990	16990	0
40	20241204	182700	12895830	16990	16990	16990	16990	0
41	20241204	182600	12895830	16990	16990	16990	16990	0
42	20241204	182500	12895830	16990	16990	16990	16990	0
43	20241204	182400	12895830	16990	16990	16990	16990	0
44	20241204	182300	12895830	16990	16990	16990	16990	0
45	20241204	182200	12895830	16990	16990	16990	16990	0
46	20241204	182100	12895830	16990	16990	16990	16990	0
47	20241204	182000	12895830	16990	16990	16990	16990	0
48	20241204	181900	12895830	16990	16990	16990	16990	0
49	20241204	181800	12895830	16990	16990	16990	16990	0
50	20241204	181700	12895830	16990	16990	16990	16990	0
51	20241204	181600	12895830	16990	16990	16990	16990	0
52	20241204	181500	12895830	16990	16990	16990	16990	0
53	20241204	181400	12895830	16990	16990	16990	16990	0
54	20241204	181300	12895830	16990	16990	16990	16990	0
55	20241204	181200	12895830	16990	16990	16990	16990	0
56	20241204	181100	12895830	16990	16990	16990	16990	0
57	20241204	181000	12895830	16990	16990	16990	16990	0
58	20241204	180900	12895830	16990	16990	16990	16990	0
59	20241204	180800	12895830	16990	16990	16990	16990	0
60	20241204	180700	12895830	16990	16990	16990	16990	0
61	20241204	180600	12895830	16990	16990	16990	16990	0
62	20241204	180500	12895830	16990	16990	16990	16990	5
63	20241204	180400	12895830	16990	16990	16990	16990	0
64	20241204	180300	12895830	16990	16990	16990	16990	0
65	20241204	180200	12895830	16990	16990	16990	16990	0
66	20241204	180100	12895830	16990	16990	16990	16990	0
67	20241204	180000	12895830	16990	16990	16990	16990	0
68	20241204	175900	12895830	16990	16990	16990	16990	0
69	20241204	175800	12895830	16990	16990	16990	16990	0
70	20241204	175700	12895830	16990	16990	16990	16990	0
71	20241204	175600	12895830	16990	16990	16990	16990	0
72	20241204	175500	12895830	16990	16990	16990	16990	0
73	20241204	175400	12895830	16990	16990	16990	16990	0
74	20241204	175300	12895830	16990	16990	16990	16990	0
75	20241204	175200	12895830	16990	16990	16990	16990	0
76	20241204	175100	12895830	16990	16990	16990	16990	0
77	20241204	175000	12895830	16990	16990	16990	16990	0
78	20241204	174900	12895830	16990	16990	16990	16990	0
79	20241204	174800	12895830	16990	16990	16990	16990	0
80	20241204	174700	12895830	16990	16990	16990	16990	0
81	20241204	174600	12895830	16990	16990	16990	16990	0
82	20241204	174500	12895830	16990	16990	16990	16990	0
83	20241204	174400	12895830	16990	16990	16990	16990	0
84	20241204	174300	12895830	16990	16990	16990	16990	0
85	20241204	174200	12895830	16990	16990	16990	16990	0
86	20241204	174100	12895830	16990	16990	16990	16990	0
87	20241204	174000	12895830	16990	16990	16990	16990	0
88	20241204	173900	12895830	16990	16990	16990	16990	0
89	20241204	173800	12895830	16990	16990	16990	16990	0
90	20241204	173700	12895830	16990	16990	16990	16990	0
91	20241204	173600	12895830	16990	16990	16990	16990	0
92	20241204	173500	12895830	16990	16990	16990	16990	5
93	20241204	173400	12895830	16990	16990	16990	16990	0
94	20241204	173300	12895830	16990	16990	16990	16990	0
95	20241204	173200	12895830	16990	16990	16990	16990	0
96	20241204	173100	12895830	16990	16990	16990	16990	0
97	20241204	173000	12895830	16990	16990	16990	16990	0
98	20241204	172900	12895830	16990	16990	16990	16990	0
99	20241204	172800	12895830	16990	16990	16990	16990	0
100	20241204	172700	12895830	16990	16990	16990	16990	0
101	20241204	172600	12895830	16990	16990	16990	16990	0
102	20241204	172500	12895830	16990	16990	16990	16990	0
103	20241204	172400	12895830	16990	16990	16990	16990	0
104	20241204	172300	12895830	16990	16990	16990	16990	0
105	20241204	172200	12895830	16990	16990	16990	16990	0
106	20241204	172100	12895830	16990	16990	16990	16990	0
107	20241204	172000	12895830	16990	16990	16990	16990	0
108	20241204	171900	12895830	16990	16990	16990	16990	0
109	20241204	171800	12895830	16990	16990	16990	16990	0
110	20241204	171700	12895830	16990	16990	16990	16990	0
111	20241204	171600	12895830	16990	16990	16990	16990	0
112	20241204	171500	12895830	16990	16990	16990	16990	0
113	20241204	171400	12895830	16990	16990	16990	16990	0
114	20241204	171300	12895830	16990	16990	16990	16990	0
115	20241204	171200	12895830	16990	16990	16990	16990	0
116	20241204	171100	12895830	16990	16990	16990	16990	0
117	20241204	171000	12895830	16990	16990	16990	16990	0
118	20241204	170900	12895830	16990	16990	16990	16990	0
119	20241204	170800	12895830	16990	16990	16990	16990	0
120	20241204	170700	12895830	16990	16990	16990	16990	0
121	20241204	170600	12895830	16990	16990	16990	16990	0
122	20241204	170500	12895830	16990	16990	16990	16990	5
123	20241204	170400	12895830	16990	16990	16990	16990	0
124	20241204	170300	12895830	16990	16990	16990	16990	0
125	20241204	170200	12895830	16990	16990	16990	16990	0
126	20241204	170100	12895830	16990	16990	16990	16990	0
127	20241204	170000	12895830	16990	16990	16990	16990	0
128	20241204	165900	12895830	16990	16990	16990	16990	0
129	20241204	165800	12895830	16990	16990	16990	16990	0
130	20241204	165700	12895830	16990	16990	16990	16990	0
131	20241204	165600	12895830	16990	16990	16990	16990	0
132	20241204	165500	12895830	16990	16990	16990	16990	0
133	20241204	165400	12895830	16990	16990	16990	16990	0
134	20241204	165300	12895830	16990	16990	16990	16990	0
135	20241204	165200	12895830	16990	16990	16990	16990	0
136	20241204	165100	12895830	16990	16990	16990	16990	0
137	20241204	165000	12895830	16990	16990	16990	16990	0
138	20241204	164900	12895830	16990	16990	16990	16990	0
139	20241204	164800	12895830	16990	16990	16990	16990	0
140	20241204	164700	12895830	16990	16990	16990	16990	0
141	20241204	164600	12895830	16990	16990	16990	16990	0
142	20241204	164500	12895830	16990	16990	16990	16990	0
143	20241204	164400	12895830	16990	16990	16990	16990	0
144	20241204	164300	12895830	16990	16990	16990	16990	0
145	20241204	164200	12895830	16990	16990	16990	16990	0
146	20241204	164100	12895830	16990	16990	16990	16990	0
147	20241204	164000	12895830	16990	16990	16990	16990	0
148	20241204	163900	12895830	16990	16990	16990	16990	0
149	20241204	163800	12895830	16990	16990	16990	16990	0
150	20241204	163700	12895830	16990	16990	16990	16990	0
151	20241204	163600	12895830	16990	16990	16990	16990	0
152	20241204	163500	12895830	16990	16990	16990	16990	5
153	20241204	163400	12895830	16990	16990	16990	16990	0
154	20241204	163300	12895830	16990	16990	16990	16990	0
155	20241204	163200	12895830	16990	16990	16990	16990	0
156	20241204	163100	12895830	16990	16990	16990	16990	0
157	20241204	163000	12895830	16990	16990	16990	16990	0
158	20241204	162900	12895830	16990	16990	16990	16990	0
159	20241204	162800	12895830	16990	16990	16990	16990	0
160	20241204	162700	12895830	16990	16990	16990	16990	0
161	20241204	162600	12895830	16990	16990	16990	16990	0
162	20241204	162500	12895830	16990	16990	16990	16990	0
163	20241204	162400	12895830	16990	16990	16990	16990	0
164	20241204	162300	12895830	16990	16990	16990	16990	0
165	20241204	162200	12895830	16990	16990	16990	16990	0
166	20241204	162100	12895830	16990	16990	16990	16990	0
167	20241204	162000	12895830	16990	16990	16990	16990	0
168	20241204	161900	12895830	16990	16990	16990	16990	0
169	20241204	161800	12895830	16990	16990	16990	16990	0
170	20241204	161700	12895830	16990	16990	16990	16990	0
171	20241204	161600	12895830	16990	16990	16990	16990	0
172	20241204	161500	12895830	16990	16990	16990	16990	0
173	20241204	161400	12895830	16990	16990	16990	16990	0
174	20241204	161300	12895830	16990	16990	16990	16990	0
175	20241204	161200	12895830	16990	16990	16990	16990	0
176	20241204	161100	12895830	16990	16990	16990	16990	0
177	20241204	161000	12895830	16990	16990	16990	16990	0
178	20241204	160900	12895830	16990	16990	16990	16990	0
179	20241204	160800	12895830	16990	16990	16990	16990	0
180	20241204	160700	12895830	16990	16990	16990	16990	0
181	20241204	160600	12895830	16990	16990	16990	16990	0
182	20241204	160500	12895830	16990	16990	16990	16990	5
183	20241204	160400	12895830	16990	16990	16990	16990	0
184	20241204	160300	12895830	16990	16990	16990	16990	0
185	20241204	160200	12895830	16990	16990	16990	16990	0
186	20241204	160100	12895830	16990	16990	16990	16990	0
187	20241204	160000	12895830	16990	16990	16990	16990	0
188	20241204	155900	12895830	16990	16990	16990	16990	0
189	20241204	155800	12895830	16990	16990	16990	16990	0
190	20241204	155700	12895830	16990	16990	16990	16990	0
191	20241204	155600	12895830	16990	16990	16990	16990	0
192	20241204	155500	12895830	16990	16990	16990	16990	0
193	20241204	155400	12895830	16990	16990	16990	16990	0
194	20241204	155300	12895830	16990	16990	16990	16990	0
195	20241204	155200	12895830	16990	16990	16990	16990	0
196	20241204	155100	12895830	16990	16990	16990	16990	0
197	20241204	155000	12895830	16990	16990	16990	16990	0
198	20241204	154900	12895830	16990	16990	16990	16990	0
199	20241204	154800	12895830	16990	16990	16990	16990	0
200	20241204	154700	12895830	16990	16990	16990	16990	0
201	20241204	154600	12895830	16990	16990	16990	16990	0
202	20241204	154500	12895830	16990	16990	16990	16990	0
203	20241204	154400	12895830	16990	16990	16990	16990	0
204	20241204	154300	12895830	16990	16990	16990	16990	0
205	20241204	154200	12895830	16990	16990	16990	16990	0
206	20241204	154100	12895830	16990	16990	16990	16990	0
207	20241204	154000	12895830	16990	16990	16990	16990	0
208	20241204	153900	12895830	16990	16990	16990	16990	0
209	20241204	153800	12895830	16990	16990	16990	16990	0
210	20241204	153700	12895830	16990	16990	16990	16990	0
211	20241204	153600	12895830	16990	16990	16990	16990	0
212	20241204	153500	12895830	16990	16990	16990	16990	5
213	20241204	153400	12895830	16990	16990	16990	16990	0
214	20241204	153300	12895830	16990	16990	16990	16990	0
215	20241204	153200	12895830	16990	16990	16990	16990	0
216	20241204	153100	12895830	16990	16990	16990	16990	0
217	20241204	153000	12895830	16990	16990	16990	16990	5
218	20241204	152900	12810880	16990	16990	16990	16990	0
219	20241204	152800	12810880	16990	16990	16990	16990	0
220	20241204	152700	12810880	16990	16990	16990	16990	0
221	20241204	152600	12810880	16990	16990	16990	16990	0
222	20241204	152500	12810880	16990	16990	16990	16990	0
223	20241204	152400	12810880	16990	16990	16990	16990	0
224	20241204	152300	12810880	16990	16990	16990	16990	0
225	20241204	152200	12810880	16990	16990	16990	16990	0
226	20241204	152100	12810880	16990	16990	16990	16990	0
227	20241204	152000	12810880	16990	16990	16990	16990	0
228	20241204	151900	12810880	16990	16990	16990	16990	1
229	20241204	151800	12793890	17000	17000	17000	17000	0
230	20241204	151700	12793890	17000	17000	17000	17000	0
231	20241204	151600	12793890	17000	17000	17000	17000	0
232	20241204	151500	12793890	17000	17000	17000	17000	0
233	20241204	151400	12793890	17000	17000	17000	17000	0
234	20241204	151300	12793890	17000	17000	17000	17000	0
235	20241204	151200	12793890	17000	17000	17000	17000	2
236	20241204	151100	12759890	16900	16900	16900	16900	0
237	20241204	151000	12759890	16900	16900	16900	16900	1
238	20241204	150900	12742990	17000	17000	17000	17000	0
239	20241204	150800	12742990	17000	17000	17000	17000	0
240	20241204	150700	12742990	17000	17000	17000	17000	0
241	20241204	150600	12742990	17000	17000	17000	17000	0
242	20241204	150500	12742990	17000	17000	17000	17000	0
243	20241204	150400	12742990	17000	17000	17000	17000	0
244	20241204	150300	12742990	17000	17000	17000	17000	0
245	20241204	150200	12742990	17000	17000	17000	17000	0
246	20241204	150100	12742990	17000	17000	17000	17000	1
247	20241204	150000	12725990	16920	16920	16920	16920	1
248	20241204	145900	12709070	17000	17000	17000	17000	0
249	20241204	145800	12709070	17000	17000	17000	17000	0
250	20241204	145700	12709070	17000	17000	17000	17000	0
251	20241204	145600	12709070	17000	17000	17000	17000	0
252	20241204	145500	12709070	17000	17000	17000	17000	0
253	20241204	145400	12709070	17000	17000	17000	17000	0
254	20241204	145300	12709070	17000	17000	17000	17000	0
255	20241204	145200	12709070	17000	17000	17000	17000	0
256	20241204	145100	12709070	17000	17000	17000	17000	0
257	20241204	145000	12709070	17000	17000	17000	17000	0
258	20241204	144900	12709070	17000	17000	17000	17000	0
259	20241204	144800	12709070	17000	17000	17000	17000	0
260	20241204	144700	12709070	17000	17000	17000	17000	0
261	20241204	144600	12709070	17000	17000	17000	17000	0
262	20241204	144500	12709070	17000	17000	17000	17000	0
263	20241204	144400	12709070	17000	17000	17000	17000	0
264	20241204	144300	12709070	17000	17000	17000	17000	0
265	20241204	144200	12709070	17000	17000	17000	17000	0
266	20241204	144100	12709070	17000	17000	17000	17000	0
267	20241204	144000	12709070	17000	17000	17000	17000	0
268	20241204	143900	12709070	17000	17000	17000	17000	0
269	20241204	143800	12709070	17000	17000	17000	17000	0
270	20241204	143700	12709070	17000	17000	17000	17000	0
271	20241204	143600	12709070	17000	17000	17000	17000	0
272	20241204	143500	12709070	17000	17000	17000	17000	0
273	20241204	143400	12709070	17000	17000	17000	17000	0
274	20241204	143300	12709070	17000	17000	17000	17000	0
275	20241204	143200	12709070	17000	17000	17000	17000	0
276	20241204	143100	12709070	17000	17000	17000	17000	5
277	20241204	143000	12624070	17000	17000	17000	17000	0
278	20241204	142900	12624070	17000	17000	17000	17000	0
279	20241204	142800	12624070	17000	17000	17000	17000	0
280	20241204	142700	12624070	17000	17000	17000	17000	0
281	20241204	142600	12624070	17000	17000	17000	17000	0
282	20241204	142500	12624070	17000	17000	17000	17000	0
283	20241204	142400	12624070	17000	17000	17000	17000	0
284	20241204	142300	12624070	17000	17000	17000	17000	0
285	20241204	142200	12624070	17000	17000	17000	17000	0
286	20241204	142100	12624070	17000	17000	17000	17000	0
287	20241204	142000	12624070	17000	17000	17000	17000	0
288	20241204	141900	12624070	17000	17000	17000	17000	0
289	20241204	141800	12624070	17000	17000	17000	17000	0
290	20241204	141700	12624070	17000	17000	17000	17000	0
291	20241204	141600	12624070	17000	17000	17000	17000	0
292	20241204	141500	12624070	17000	17000	17000	17000	0
293	20241204	141400	12624070	17000	17000	17000	17000	0
294	20241204	141300	12624070	17000	17000	17000	17000	0
295	20241204	141200	12624070	17000	17000	17000	17000	50
296	20241204	141100	11774070	17000	17000	17000	17000	12
297	20241204	141000	11570070	17030	17030	17030	17030	0
298	20241204	140900	11570070	17030	17030	17030	17030	0
299	20241204	140800	11570070	17030	17030	17030	17030	0
300	20241204	140700	11570070	17030	17030	17030	17030	0
301	20241204	140600	11570070	17030	17030	17030	17030	0
302	20241204	140500	11570070	17030	17030	17030	17030	0
303	20241204	140400	11570070	17030	17030	17030	17030	0
304	20241204	140300	11570070	17030	17030	17030	17030	0
305	20241204	140200	11570070	17030	17030	17030	17030	0
306	20241204	140100	11570070	17030	17030	17030	17030	0
307	20241204	140000	11570070	17030	17030	17030	17030	0
308	20241204	135900	11570070	17030	17030	17030	17030	0
309	20241204	135800	11570070	17030	17030	17030	17030	0
310	20241204	135700	11570070	17030	17030	17030	17030	0
311	20241204	135600	11570070	17030	17030	17030	17030	0
312	20241204	135500	11570070	17030	17030	17030	17030	0
313	20241204	135400	11570070	17030	17030	17030	17030	0
314	20241204	135300	11570070	17030	17030	17030	17030	0
315	20241204	135200	11570070	17030	17030	17030	17030	0
316	20241204	135100	11570070	17030	17030	17030	17030	0
317	20241204	135000	11570070	17030	17030	17030	17030	0
318	20241204	134900	11570070	17030	17030	17030	17030	0
319	20241204	134800	11570070	17030	17030	17030	17030	0
320	20241204	134700	11570070	17030	17030	17030	17030	0
321	20241204	134600	11570070	17030	17030	17030	17030	0
322	20241204	134500	11570070	17030	17030	17030	17030	0
323	20241204	134400	11570070	17030	17030	17030	17030	0
324	20241204	134300	11570070	17030	17030	17030	17030	0
325	20241204	134200	11570070	17030	17030	17030	17030	0
326	20241204	134100	11570070	17030	17030	17030	17030	0
327	20241204	134000	11570070	17030	17030	17030	17030	0
328	20241204	133900	11570070	17030	17030	17030	17030	0
329	20241204	133800	11570070	17030	17030	17030	17030	0
330	20241204	133700	11570070	17030	17030	17030	17030	0
331	20241204	133600	11570070	17030	17030	17030	17030	0
332	20241204	133500	11570070	17030	17030	17030	17030	0
333	20241204	133400	11570070	17030	17030	17030	17030	0
334	20241204	133300	11570070	17030	17030	17030	17030	0
335	20241204	133200	11570070	17030	17030	17030	17030	0
336	20241204	133100	11570070	17030	17030	17030	17030	0
337	20241204	133000	11570070	17030	17030	17030	17030	0
338	20241204	132900	11570070	17030	17030	17030	17030	0
339	20241204	132800	11570070	17030	17030	17030	17030	0
340	20241204	132700	11570070	17030	17030	17030	17030	0
341	20241204	132600	11570070	17030	17030	17030	17030	0
342	20241204	132500	11570070	17030	17030	17030	17030	0
343	20241204	132400	11570070	17030	17030	17030	17030	0
344	20241204	132300	11570070	17030	17030	17030	17030	0
345	20241204	132200	11570070	17030	17030	17030	17030	0
346	20241204	132100	11570070	17030	17030	17030	17030	0
347	20241204	132000	11570070	17030	17030	17030	17030	0
348	20241204	131900	11570070	17030	17030	17030	17030	0
349	20241204	131800	11570070	17030	17030	17030	17030	0
350	20241204	131700	11570070	17030	17030	17030	17030	0
351	20241204	131600	11570070	17030	17030	17030	17030	0
352	20241204	131500	11570070	17030	17030	17030	17030	0
353	20241204	131400	11570070	17030	17030	17030	17030	0
354	20241204	131300	11570070	17030	17030	17030	17030	0
355	20241204	131200	11570070	17030	17030	17030	17030	0
356	20241204	131100	11570070	17030	17030	17030	17030	0
357	20241204	131000	11570070	17030	17030	17030	17030	0
358	20241204	130900	11570070	17030	17030	17030	17030	0
359	20241204	130800	11570070	17030	17030	17030	17030	0
360	20241204	130700	11570070	17030	17030	17030	17030	0
361	20241204	130600	11570070	17030	17030	17030	17030	0
362	20241204	130500	11570070	17030	17030	17030	17030	0
363	20241204	130400	11570070	17030	17030	17030	17030	2
364	20241204	130300	11536010	17030	17030	17030	17030	0
365	20241204	130200	11536010	17030	17030	17030	17030	0
366	20241204	130100	11536010	17030	17030	17030	17030	0
367	20241204	130000	11536010	17030	17030	17030	17030	0
368	20241204	125900	11536010	17030	17030	17030	17030	0
369	20241204	125800	11536010	17030	17030	17030	17030	0
370	20241204	125700	11536010	17030	17030	17030	17030	0
371	20241204	125600	11536010	17030	17030	17030	17030	0
372	20241204	125500	11536010	17030	17030	17030	17030	0
373	20241204	125400	11536010	17030	17030	17030	17030	0
374	20241204	125300	11536010	17030	17030	17030	17030	0
375	20241204	125200	11536010	17030	17030	17030	17030	0
376	20241204	125100	11536010	17030	17030	17030	17030	1
377	20241204	125000	11518980	17030	17030	17030	17030	0
378	20241204	124900	11518980	17030	17030	17030	17030	0
379	20241204	124800	11518980	17030	17030	17030	17030	0
380	20241204	124700	11518980	17030	17030	17030	17030	0
381	20241204	124600	11518980	17030	17030	17030	17030	0
382	20241204	124500	11518980	17030	17030	17030	17030	0
383	20241204	124400	11518980	17030	17030	17030	17030	0
384	20241204	124300	11518980	17030	17030	17030	17030	0
385	20241204	124200	11518980	17030	17030	17030	17030	0
386	20241204	124100	11518980	17030	17030	17030	17030	0
387	20241204	124000	11518980	17030	17030	17030	17030	5
388	20241204	123900	11433830	17040	17040	17040	17040	0
389	20241204	123800	11433830	17040	17040	17040	17040	0
390	20241204	123700	11433830	17040	17040	17040	17040	0
391	20241204	123600	11433830	17040	17040	17040	17040	0
392	20241204	123500	11433830	17040	17040	17040	17040	0
393	20241204	123400	11433830	17040	17040	17040	17040	0
394	20241204	123300	11433830	17040	17040	17040	17040	0
395	20241204	123200	11433830	17040	17040	17040	17040	0
396	20241204	123100	11433830	17040	17040	17040	17040	0
397	20241204	123000	11433830	17040	17040	17040	17040	0
398	20241204	122900	11433830	17040	17040	17040	17040	0
399	20241204	122800	11433830	17040	17040	17040	17040	0
400	20241204	122700	11433830	17040	17040	17040	17040	0
401	20241204	122600	11433830	17040	17040	17040	17040	0
402	20241204	122500	11433830	17040	17040	17040	17040	0
403	20241204	122400	11433830	17040	17040	17040	17040	0
404	20241204	122300	11433830	17040	17040	17040	17040	0
405	20241204	122200	11433830	17040	17040	17040	17040	0
406	20241204	122100	11433830	17040	17040	17040	17040	0
407	20241204	122000	11433830	17040	17040	17040	17040	0
408	20241204	121900	11433830	17040	17040	17040	17040	0
409	20241204	121800	11433830	17040	17040	17040	17040	0
410	20241204	121700	11433830	17040	17040	17040	17040	0
411	20241204	121600	11433830	17040	17040	17040	17040	0
412	20241204	121500	11433830	17040	17040	17040	17040	0
413	20241204	121400	11433830	17040	17040	17040	17040	0
414	20241204	121300	11433830	17040	17040	17040	17040	0
415	20241204	121200	11433830	17040	17040	17040	17040	0
416	20241204	121100	11433830	17040	17040	17040	17040	0
417	20241204	121000	11433830	17040	17040	17040	17040	0
418	20241204	120900	11433830	17040	17040	17040	17040	0
419	20241204	120800	11433830	17040	17040	17040	17040	0
420	20241204	120700	11433830	17040	17040	17040	17040	0
421	20241204	120600	11433830	17040	17040	17040	17040	0
422	20241204	120500	11433830	17040	17040	17040	17040	0
423	20241204	120400	11433830	17040	17040	17040	17040	0
424	20241204	120300	11433830	17040	17040	17040	17040	0
425	20241204	120200	11433830	17040	17040	17040	17040	0
426	20241204	120100	11433830	17040	17040	17040	17040	0
427	20241204	120000	11433830	17040	17040	17040	17040	0
428	20241204	115900	11433830	17040	17040	17040	17040	0
429	20241204	115800	11433830	17040	17040	17040	17040	0
430	20241204	115700	11433830	17040	17040	17040	17040	0
431	20241204	115600	11433830	17040	17040	17040	17040	0
432	20241204	115500	11433830	17040	17040	17040	17040	0
433	20241204	115400	11433830	17040	17040	17040	17040	0
434	20241204	115300	11433830	17040	17040	17040	17040	0
435	20241204	115200	11433830	17040	17040	17040	17040	0
436	20241204	115100	11433830	17040	17040	17040	17040	0
437	20241204	115000	11433830	17040	17040	17040	17040	0
438	20241204	114900	11433830	17040	17040	17040	17040	0
439	20241204	114800	11433830	17040	17040	17040	17040	0
440	20241204	114700	11433830	17040	17040	17040	17040	0
441	20241204	114600	11433830	17040	17040	17040	17040	0
442	20241204	114500	11433830	17040	17040	17040	17040	0
443	20241204	114400	11433830	17040	17040	17040	17040	0
444	20241204	114300	11433830	17040	17040	17040	17040	0
445	20241204	114200	11433830	17040	17040	17040	17040	0
446	20241204	114100	11433830	17040	17040	17040	17040	0
447	20241204	114000	11433830	17040	17040	17040	17040	1
448	20241204	113900	11416790	16820	16820	16820	16820	0
449	20241204	113800	11416790	16820	16820	16820	16820	0
450	20241204	113700	11416790	16820	16820	16820	16820	0
451	20241204	113600	11416790	16820	16820	16820	16820	0
452	20241204	113500	11416790	16820	16820	16820	16820	0
453	20241204	113400	11416790	16820	16820	16820	16820	0
454	20241204	113300	11416790	16820	16820	16820	16820	0
455	20241204	113200	11416790	16820	16820	16820	16820	0
456	20241204	113100	11416790	16820	16820	16820	16820	0
457	20241204	113000	11416790	16820	16820	16820	16820	0
458	20241204	112900	11416790	16820	16820	16820	16820	0
459	20241204	112800	11416790	16820	16820	16820	16820	0
460	20241204	112700	11416790	16820	16820	16820	16820	0
461	20241204	112600	11416790	16820	16820	16820	16820	0
462	20241204	112500	11416790	16820	16820	16820	16820	0
463	20241204	112400	11416790	16820	16820	16820	16820	10
464	20241204	112300	11248590	16810	16810	16810	16810	9
465	20241204	112200	11097300	16820	16820	16820	16820	12
466	20241204	112100	10895460	17040	17040	17040	17040	0
467	20241204	112000	10895460	17040	17040	17040	17040	0
468	20241204	111900	10895460	17040	17040	17040	17040	0
469	20241204	111800	10895460	17040	17040	17040	17040	0
470	20241204	111700	10895460	17040	17040	17040	17040	0
471	20241204	111600	10895460	17040	17040	17040	17040	0
472	20241204	111500	10895460	17040	17040	17040	17040	1
473	20241204	111400	10878420	16800	16800	16800	16800	0
474	20241204	111300	10878420	16800	16800	16800	16800	0
475	20241204	111200	10878420	16800	16800	16800	16800	0
476	20241204	111100	10878420	16800	16800	16800	16800	0
477	20241204	111000	10878420	16800	16800	16800	16800	0
478	20241204	110900	10878420	16800	16800	16800	16800	0
479	20241204	110800	10878420	16800	16810	16810	16800	6
480	20241204	110700	10777600	17070	17070	17070	17070	0
481	20241204	110600	10777600	17070	17070	17070	17070	0
482	20241204	110500	10777600	17070	17070	17070	17070	0
483	20241204	110400	10777600	17070	17070	17070	17070	0
484	20241204	110300	10777600	17070	17070	17070	17070	0
485	20241204	110200	10777600	17070	17070	17070	17070	0
486	20241204	110100	10777600	17070	17070	17070	17070	0
487	20241204	110000	10777600	17070	17070	17070	17070	1
488	20241204	105900	10760530	17100	17100	17100	17100	0
489	20241204	105800	10760530	17100	17100	17100	17100	0
490	20241204	105700	10760530	17100	17100	17100	17100	0
491	20241204	105600	10760530	17100	17100	17100	17100	0
492	20241204	105500	10760530	17100	17100	17100	17100	0
493	20241204	105400	10760530	17100	17100	17100	17100	0
494	20241204	105300	10760530	17100	17100	17100	17100	0
495	20241204	105200	10760530	17100	17100	17100	17100	0
496	20241204	105100	10760530	17100	17100	17100	17100	0
497	20241204	105000	10760530	17100	17100	17100	17100	0
498	20241204	104900	10760530	17100	17100	17100	17100	0
499	20241204	104800	10760530	17100	17100	17100	17100	0
500	20241204	104700	10760530	17100	17100	17100	17100	0
501	20241204	104600	10760530	17100	17100	17100	17100	0
502	20241204	104500	10760530	17100	17100	17100	17100	0
503	20241204	104400	10760530	17100	17100	17100	17100	0
504	20241204	104300	10760530	17100	17100	17100	17100	0
505	20241204	104200	10760530	17100	17100	17100	17100	0
506	20241204	104100	10760530	17100	17100	17100	17100	0
507	20241204	104000	10760530	17100	17100	17100	17100	0
508	20241204	103900	10760530	17100	17100	17100	17100	0
509	20241204	103800	10760530	17100	17100	17100	17100	0
510	20241204	103700	10760530	17100	17100	17100	17100	0
511	20241204	103600	10760530	17100	17100	17100	17100	0
512	20241204	103500	10760530	17100	17100	17100	17100	0
513	20241204	103400	10760530	17100	17100	17100	17100	0
514	20241204	103300	10760530	17100	17100	17100	17100	0
515	20241204	103200	10760530	17100	17100	17100	17100	0
516	20241204	103100	10760530	17100	17100	17100	17100	0
517	20241204	103000	10760530	17100	17100	17100	17100	0
518	20241204	102900	10760530	17100	17100	17100	17100	0
519	20241204	102800	10760530	17100	17100	17100	17100	0
520	20241204	102700	10760530	17100	17100	17100	17100	0
521	20241204	102600	10760530	17100	17100	17100	17100	0
522	20241204	102500	10760530	17100	17100	17100	17100	0
523	20241204	102400	10760530	17100	17100	17100	17100	0
524	20241204	102300	10760530	17100	17100	17100	17100	0
525	20241204	102200	10760530	17100	17100	17100	17100	0
526	20241204	102100	10760530	17100	17100	17100	17100	0
527	20241204	102000	10760530	17100	17100	17100	17100	0
528	20241204	101900	10760530	17100	17100	17100	17100	0
529	20241204	101800	10760530	17100	17100	17100	17100	0
530	20241204	101700	10760530	17100	17100	17100	17100	0
531	20241204	101600	10760530	17100	17100	17100	17100	0
532	20241204	101500	10760530	17100	17100	17100	17100	0
533	20241204	101400	10760530	17100	17100	17100	17100	0
534	20241204	101300	10760530	17100	17100	17100	17100	0
535	20241204	101200	10760530	17100	17100	17100	17100	0
536	20241204	101100	10760530	17100	17100	17100	17100	0
537	20241204	101000	10760530	17100	17100	17100	17100	0
538	20241204	100900	10760530	17100	17100	17100	17100	0
539	20241204	100800	10760530	17100	17100	17100	17100	0
540	20241204	100700	10760530	17100	17100	17100	17100	0
541	20241204	100600	10760530	17100	17100	17100	17100	0
542	20241204	100500	10760530	17100	17100	17100	17100	0
543	20241204	100400	10760530	17100	17100	17100	17100	0
544	20241204	100300	10760530	17100	17100	17100	17100	0
545	20241204	100200	10760530	17100	17100	17100	17100	0
546	20241204	100100	10760530	17100	17100	17100	17100	50
547	20241204	100000	9905530	17100	17100	17100	17100	0
548	20241204	095900	9905530	17100	17100	17100	17100	0
549	20241204	095800	9905530	17100	17100	17100	17100	0
550	20241204	095700	9905530	17100	17100	17100	17100	0
551	20241204	095600	9905530	17100	17100	17100	17100	0
552	20241204	095500	9905530	17100	17100	17100	17100	0
553	20241204	095400	9905530	17100	17100	17100	17100	0
554	20241204	095300	9905530	17100	17100	17100	17100	0
555	20241204	095200	9905530	17100	17100	17100	17100	0
556	20241204	095100	9905530	17100	17100	17100	17100	0
557	20241204	095000	9905530	17100	17100	17100	17100	0
558	20241204	094900	9905530	17100	17100	17100	17100	0
559	20241204	094800	9905530	17100	17100	17100	17100	0
560	20241204	094700	9905530	17100	17100	17100	17100	0
561	20241204	094600	9905530	17100	17100	17100	17100	2
562	20241204	094500	9871330	17100	17100	17100	17100	0
563	20241204	094400	9871330	17100	17100	17100	17100	0
564	20241204	094300	9871330	17100	17100	17100	17100	0
565	20241204	094200	9871330	17100	17090	17100	17090	6
566	20241204	094100	9768750	16800	16800	16800	16800	0
567	20241204	094000	9768750	16800	16800	16800	16800	0
568	20241204	093900	9768750	16800	16800	16800	16800	200
569	20241204	093800	6408750	17100	17100	17100	17100	0
570	20241204	093700	6408750	17100	17100	17100	17100	0
571	20241204	093600	6408750	17100	17100	17100	17100	0
572	20241204	093500	6408750	17100	17100	17100	17100	0
573	20241204	093400	6408750	17100	17100	17100	17100	0
574	20241204	093300	6408750	17100	17100	17100	17100	0
575	20241204	093200	6408750	17100	17100	17100	17100	0
576	20241204	093100	6408750	17100	17100	17100	17100	0
577	20241204	093000	6408750	17100	17100	17100	17100	0
578	20241204	092900	6408750	17100	17100	17100	17100	0
579	20241204	092800	6408750	17100	17100	17100	17100	0
580	20241204	092700	6408750	17100	17100	17100	17100	0
581	20241204	092600	6408750	17100	16880	17100	16880	7
582	20241204	092500	6290370	16800	16800	16800	16800	0
583	20241204	092400	6290370	16800	16800	16800	16800	0
584	20241204	092300	6290370	16800	16800	16800	16800	1
585	20241204	092200	6273570	16870	16870	16870	16870	2
586	20241204	092100	6239830	16870	16870	16870	16870	0
587	20241204	092000	6239830	16870	16870	16870	16870	0
588	20241204	091900	6239830	16870	16870	16870	16870	0
589	20241204	091800	6239830	16870	16870	16870	16870	0
590	20241204	091700	6239830	16870	16870	16870	16870	0
591	20241204	091600	6239830	16870	16870	16870	16870	0
592	20241204	091500	6239830	16870	16870	16870	16870	0
593	20241204	091400	6239830	16870	16870	16870	16870	0
594	20241204	091300	6239830	16870	16870	16870	16870	0
595	20241204	091200	6239830	16870	16870	16870	16870	5
596	20241204	091100	6155480	16880	16880	16880	16880	0
597	20241204	091000	6155480	16880	16880	16880	16880	0
598	20241204	090900	6155480	16880	16880	16880	16880	0
599	20241204	090800	6155480	16880	16880	16880	16880	0
600	20241204	090700	6155480	16880	16880	16880	16880	1
601	20241204	090600	6138600	16860	16860	16860	16860	0
602	20241204	090500	6138600	16860	16860	16860	16860	0
603	20241204	090400	6138600	16860	16860	16860	16860	81
604	20241204	090300	4772940	16860	16860	16860	16860	0
605	20241204	090200	4772940	16860	16860	16860	16860	2
606	20241204	090100	4739220	16860	16860	16860	16860	1
607	20241204	090000	4722360	16520	16510	16520	16510	286