KissMeData/049950/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192800	186712180	15210	15210	15210	15210	688
3	20241212	192700	186712180	15210	15210	15210	15210	0
4	20241212	192600	186712180	15210	15210	15210	15210	0
5	20241212	192500	186712180	15210	15210	15210	15210	0
6	20241212	192400	186712180	15210	15210	15210	15210	0
7	20241212	192300	186712180	15210	15210	15210	15210	0
8	20241212	192200	186712180	15210	15210	15210	15210	0
9	20241212	192100	186712180	15210	15210	15210	15210	0
10	20241212	192000	186712180	15210	15210	15210	15210	0
11	20241212	191900	186712180	15210	15210	15210	15210	0
12	20241212	191800	186712180	15210	15210	15210	15210	0
13	20241212	191700	186712180	15210	15210	15210	15210	0
14	20241212	191600	186712180	15210	15210	15210	15210	0
15	20241212	191500	186712180	15210	15210	15210	15210	0
16	20241212	191400	186712180	15210	15210	15210	15210	0
17	20241212	191300	186712180	15210	15210	15210	15210	0
18	20241212	191200	186712180	15210	15210	15210	15210	0
19	20241212	191100	186712180	15210	15210	15210	15210	0
20	20241212	191000	186712180	15210	15210	15210	15210	0
21	20241212	190900	186712180	15210	15210	15210	15210	0
22	20241212	190800	186712180	15210	15210	15210	15210	0
23	20241212	190700	186712180	15210	15210	15210	15210	0
24	20241212	190600	186712180	15210	15210	15210	15210	0
25	20241212	190500	186712180	15210	15210	15210	15210	0
26	20241212	190400	186712180	15210	15210	15210	15210	0
27	20241212	190300	186712180	15210	15210	15210	15210	0
28	20241212	190200	186712180	15210	15210	15210	15210	0
29	20241212	190100	186712180	15210	15210	15210	15210	0
30	20241212	190000	186712180	15210	15210	15210	15210	0
31	20241212	185900	186712180	15210	15210	15210	15210	0
32	20241212	185800	186712180	15210	15210	15210	15210	688
33	20241212	185700	186712180	15210	15210	15210	15210	0
34	20241212	185600	186712180	15210	15210	15210	15210	0
35	20241212	185500	186712180	15210	15210	15210	15210	0
36	20241212	185400	186712180	15210	15210	15210	15210	0
37	20241212	185300	186712180	15210	15210	15210	15210	0
38	20241212	185200	186712180	15210	15210	15210	15210	0
39	20241212	185100	186712180	15210	15210	15210	15210	0
40	20241212	185000	186712180	15210	15210	15210	15210	0
41	20241212	184900	186712180	15210	15210	15210	15210	0
42	20241212	184800	186712180	15210	15210	15210	15210	0
43	20241212	184700	186712180	15210	15210	15210	15210	0
44	20241212	184600	186712180	15210	15210	15210	15210	0
45	20241212	184500	186712180	15210	15210	15210	15210	0
46	20241212	184400	186712180	15210	15210	15210	15210	0
47	20241212	184300	186712180	15210	15210	15210	15210	0
48	20241212	184200	186712180	15210	15210	15210	15210	0
49	20241212	184100	186712180	15210	15210	15210	15210	0
50	20241212	184000	186712180	15210	15210	15210	15210	0
51	20241212	183900	186712180	15210	15210	15210	15210	0
52	20241212	183800	186712180	15210	15210	15210	15210	0
53	20241212	183700	186712180	15210	15210	15210	15210	0
54	20241212	183600	186712180	15210	15210	15210	15210	0
55	20241212	183500	186712180	15210	15210	15210	15210	0
56	20241212	183400	186712180	15210	15210	15210	15210	0
57	20241212	183300	186712180	15210	15210	15210	15210	0
58	20241212	183200	186712180	15210	15210	15210	15210	0
59	20241212	183100	186712180	15210	15210	15210	15210	0
60	20241212	183000	186712180	15210	15210	15210	15210	0
61	20241212	182900	186712180	15210	15210	15210	15210	0
62	20241212	182800	186712180	15210	15210	15210	15210	688
63	20241212	182700	186712180	15210	15210	15210	15210	0
64	20241212	182600	186712180	15210	15210	15210	15210	0
65	20241212	182500	186712180	15210	15210	15210	15210	0
66	20241212	182400	186712180	15210	15210	15210	15210	0
67	20241212	182300	186712180	15210	15210	15210	15210	0
68	20241212	182200	186712180	15210	15210	15210	15210	0
69	20241212	182100	186712180	15210	15210	15210	15210	0
70	20241212	182000	186712180	15210	15210	15210	15210	0
71	20241212	181900	186712180	15210	15210	15210	15210	0
72	20241212	181800	186712180	15210	15210	15210	15210	0
73	20241212	181700	186712180	15210	15210	15210	15210	0
74	20241212	181600	186712180	15210	15210	15210	15210	0
75	20241212	181500	186712180	15210	15210	15210	15210	0
76	20241212	181400	186712180	15210	15210	15210	15210	0
77	20241212	181300	186712180	15210	15210	15210	15210	0
78	20241212	181200	186712180	15210	15210	15210	15210	0
79	20241212	181100	186712180	15210	15210	15210	15210	0
80	20241212	181000	186712180	15210	15210	15210	15210	0
81	20241212	180900	186712180	15210	15210	15210	15210	0
82	20241212	180800	186712180	15210	15210	15210	15210	0
83	20241212	180700	186712180	15210	15210	15210	15210	0
84	20241212	180600	186712180	15210	15210	15210	15210	0
85	20241212	180500	186712180	15210	15210	15210	15210	0
86	20241212	180400	186712180	15210	15210	15210	15210	0
87	20241212	180300	186712180	15210	15210	15210	15210	0
88	20241212	180200	186712180	15210	15210	15210	15210	0
89	20241212	180100	186712180	15210	15210	15210	15210	0
90	20241212	180000	186712180	15210	15210	15210	15210	0
91	20241212	175900	186712180	15210	15210	15210	15210	0
92	20241212	175800	186712180	15210	15210	15210	15210	688
93	20241212	175700	186712180	15210	15210	15210	15210	0
94	20241212	175600	186712180	15210	15210	15210	15210	0
95	20241212	175500	186712180	15210	15210	15210	15210	0
96	20241212	175400	186712180	15210	15210	15210	15210	0
97	20241212	175300	186712180	15210	15210	15210	15210	0
98	20241212	175200	186712180	15210	15210	15210	15210	0
99	20241212	175100	186712180	15210	15210	15210	15210	0
100	20241212	175000	186712180	15210	15210	15210	15210	0
101	20241212	174900	186712180	15210	15210	15210	15210	0
102	20241212	174800	186712180	15210	15210	15210	15210	0
103	20241212	174700	186712180	15210	15210	15210	15210	0
104	20241212	174600	186712180	15210	15210	15210	15210	0
105	20241212	174500	186712180	15210	15210	15210	15210	0
106	20241212	174400	186712180	15210	15210	15210	15210	0
107	20241212	174300	186712180	15210	15210	15210	15210	0
108	20241212	174200	186712180	15210	15210	15210	15210	0
109	20241212	174100	186712180	15210	15210	15210	15210	0
110	20241212	174000	186712180	15210	15210	15210	15210	0
111	20241212	173900	186712180	15210	15210	15210	15210	0
112	20241212	173800	186712180	15210	15210	15210	15210	0
113	20241212	173700	186712180	15210	15210	15210	15210	0
114	20241212	173600	186712180	15210	15210	15210	15210	0
115	20241212	173500	186712180	15210	15210	15210	15210	0
116	20241212	173400	186712180	15210	15210	15210	15210	0
117	20241212	173300	186712180	15210	15210	15210	15210	0
118	20241212	173200	186712180	15210	15210	15210	15210	0
119	20241212	173100	186712180	15210	15210	15210	15210	0
120	20241212	173000	186712180	15210	15210	15210	15210	0
121	20241212	172900	186712180	15210	15210	15210	15210	0
122	20241212	172800	186712180	15210	15210	15210	15210	688
123	20241212	172700	186712180	15210	15210	15210	15210	0
124	20241212	172600	186712180	15210	15210	15210	15210	0
125	20241212	172500	186712180	15210	15210	15210	15210	0
126	20241212	172400	186712180	15210	15210	15210	15210	0
127	20241212	172300	186712180	15210	15210	15210	15210	0
128	20241212	172200	186712180	15210	15210	15210	15210	0
129	20241212	172100	186712180	15210	15210	15210	15210	0
130	20241212	172000	186712180	15210	15210	15210	15210	0
131	20241212	171900	186712180	15210	15210	15210	15210	0
132	20241212	171800	186712180	15210	15210	15210	15210	0
133	20241212	171700	186712180	15210	15210	15210	15210	0
134	20241212	171600	186712180	15210	15210	15210	15210	0
135	20241212	171500	186712180	15210	15210	15210	15210	0
136	20241212	171400	186712180	15210	15210	15210	15210	0
137	20241212	171300	186712180	15210	15210	15210	15210	0
138	20241212	171200	186712180	15210	15210	15210	15210	0
139	20241212	171100	186712180	15210	15210	15210	15210	0
140	20241212	171000	186712180	15210	15210	15210	15210	0
141	20241212	170900	186712180	15210	15210	15210	15210	0
142	20241212	170800	186712180	15210	15210	15210	15210	0
143	20241212	170700	186712180	15210	15210	15210	15210	0
144	20241212	170600	186712180	15210	15210	15210	15210	0
145	20241212	170500	186712180	15210	15210	15210	15210	0
146	20241212	170400	186712180	15210	15210	15210	15210	0
147	20241212	170300	186712180	15210	15210	15210	15210	0
148	20241212	170200	186712180	15210	15210	15210	15210	0
149	20241212	170100	186712180	15210	15210	15210	15210	0
150	20241212	170000	186712180	15210	15210	15210	15210	0
151	20241212	165900	186712180	15210	15210	15210	15210	0
152	20241212	165800	186712180	15210	15210	15210	15210	688
153	20241212	165700	186712180	15210	15210	15210	15210	0
154	20241212	165600	186712180	15210	15210	15210	15210	0
155	20241212	165500	186712180	15210	15210	15210	15210	0
156	20241212	165400	186712180	15210	15210	15210	15210	0
157	20241212	165300	186712180	15210	15210	15210	15210	0
158	20241212	165200	186712180	15210	15210	15210	15210	0
159	20241212	165100	186712180	15210	15210	15210	15210	0
160	20241212	165000	186712180	15210	15210	15210	15210	0
161	20241212	164900	186712180	15210	15210	15210	15210	0
162	20241212	164800	186712180	15210	15210	15210	15210	0
163	20241212	164700	186712180	15210	15210	15210	15210	0
164	20241212	164600	186712180	15210	15210	15210	15210	0
165	20241212	164500	186712180	15210	15210	15210	15210	0
166	20241212	164400	186712180	15210	15210	15210	15210	0
167	20241212	164300	186712180	15210	15210	15210	15210	0
168	20241212	164200	186712180	15210	15210	15210	15210	0
169	20241212	164100	186712180	15210	15210	15210	15210	0
170	20241212	164000	186712180	15210	15210	15210	15210	0
171	20241212	163900	186712180	15210	15210	15210	15210	0
172	20241212	163800	186712180	15210	15210	15210	15210	0
173	20241212	163700	186712180	15210	15210	15210	15210	0
174	20241212	163600	186712180	15210	15210	15210	15210	0
175	20241212	163500	186712180	15210	15210	15210	15210	0
176	20241212	163400	186712180	15210	15210	15210	15210	0
177	20241212	163300	186712180	15210	15210	15210	15210	0
178	20241212	163200	186712180	15210	15210	15210	15210	0
179	20241212	163100	186712180	15210	15210	15210	15210	0
180	20241212	163000	186712180	15210	15210	15210	15210	0
181	20241212	162900	186712180	15210	15210	15210	15210	0
182	20241212	162800	186712180	15210	15210	15210	15210	688
183	20241212	162700	186712180	15210	15210	15210	15210	0
184	20241212	162600	186712180	15210	15210	15210	15210	0
185	20241212	162500	186712180	15210	15210	15210	15210	0
186	20241212	162400	186712180	15210	15210	15210	15210	0
187	20241212	162300	186712180	15210	15210	15210	15210	0
188	20241212	162200	186712180	15210	15210	15210	15210	0
189	20241212	162100	186712180	15210	15210	15210	15210	0
190	20241212	162000	186712180	15210	15210	15210	15210	0
191	20241212	161900	186712180	15210	15210	15210	15210	0
192	20241212	161800	186712180	15210	15210	15210	15210	0
193	20241212	161700	186712180	15210	15210	15210	15210	0
194	20241212	161600	186712180	15210	15210	15210	15210	0
195	20241212	161500	186712180	15210	15210	15210	15210	0
196	20241212	161400	186712180	15210	15210	15210	15210	0
197	20241212	161300	186712180	15210	15210	15210	15210	0
198	20241212	161200	186712180	15210	15210	15210	15210	0
199	20241212	161100	186712180	15210	15210	15210	15210	0
200	20241212	161000	186712180	15210	15210	15210	15210	0
201	20241212	160900	186712180	15210	15210	15210	15210	0
202	20241212	160800	186712180	15210	15210	15210	15210	0
203	20241212	160700	186712180	15210	15210	15210	15210	0
204	20241212	160600	186712180	15210	15210	15210	15210	0
205	20241212	160500	186712180	15210	15210	15210	15210	0
206	20241212	160400	186712180	15210	15210	15210	15210	0
207	20241212	160300	186712180	15210	15210	15210	15210	0
208	20241212	160200	186712180	15210	15210	15210	15210	0
209	20241212	160100	186712180	15210	15210	15210	15210	0
210	20241212	160000	186712180	15210	15210	15210	15210	0
211	20241212	155900	186712180	15210	15210	15210	15210	0
212	20241212	155800	186712180	15210	15210	15210	15210	688
213	20241212	155700	186712180	15210	15210	15210	15210	0
214	20241212	155600	186712180	15210	15210	15210	15210	0
215	20241212	155500	186712180	15210	15210	15210	15210	0
216	20241212	155400	186712180	15210	15210	15210	15210	0
217	20241212	155300	186712180	15210	15210	15210	15210	0
218	20241212	155200	186712180	15210	15210	15210	15210	0
219	20241212	155100	186712180	15210	15210	15210	15210	0
220	20241212	155000	186712180	15210	15210	15210	15210	0
221	20241212	154900	186712180	15210	15210	15210	15210	0
222	20241212	154800	186712180	15210	15210	15210	15210	0
223	20241212	154700	186712180	15210	15210	15210	15210	0
224	20241212	154600	186712180	15210	15210	15210	15210	0
225	20241212	154500	186712180	15210	15210	15210	15210	0
226	20241212	154400	186712180	15210	15210	15210	15210	0
227	20241212	154300	186712180	15210	15210	15210	15210	0
228	20241212	154200	186712180	15210	15210	15210	15210	0
229	20241212	154100	186712180	15210	15210	15210	15210	0
230	20241212	154000	186712180	15210	15210	15210	15210	0
231	20241212	153900	186712180	15210	15210	15210	15210	0
232	20241212	153800	186712180	15210	15210	15210	15210	0
233	20241212	153700	186712180	15210	15210	15210	15210	0
234	20241212	153600	186712180	15210	15210	15210	15210	0
235	20241212	153500	186712180	15210	15210	15210	15210	0
236	20241212	153400	186712180	15210	15210	15210	15210	0
237	20241212	153300	186712180	15210	15210	15210	15210	0
238	20241212	153200	186712180	15210	15210	15210	15210	0
239	20241212	153100	186712180	15210	15210	15210	15210	0
240	20241212	153000	186712180	15210	15210	15210	15210	688
241	20241212	152900	176247700	15220	15220	15220	15220	0
242	20241212	152800	176247700	15220	15220	15220	15220	0
243	20241212	152700	176247700	15220	15220	15220	15220	0
244	20241212	152600	176247700	15220	15220	15220	15220	0
245	20241212	152500	176247700	15220	15220	15220	15220	0
246	20241212	152400	176247700	15220	15220	15220	15220	0
247	20241212	152300	176247700	15220	15220	15220	15220	0
248	20241212	152200	176247700	15220	15220	15220	15220	0
249	20241212	152100	176247700	15220	15220	15220	15220	0
250	20241212	152000	176247700	15220	15220	15220	15220	0
251	20241212	151900	176247700	15220	15220	15220	15220	24
252	20241212	151800	175882420	15110	15170	15220	15110	116
253	20241212	151700	174125730	15170	15120	15170	15120	101
254	20241212	151600	172593610	15170	15140	15170	15140	110
255	20241212	151500	170927910	15150	15150	15150	15150	0
256	20241212	151400	170927910	15150	15150	15150	15150	1
257	20241212	151300	170912760	15170	15170	15170	15170	10
258	20241212	151200	170761060	15110	15120	15120	15110	60
259	20241212	151100	169854430	15140	15140	15140	15140	71
260	20241212	151000	168779490	15140	15150	15150	15140	102
261	20241212	150900	167235080	15140	15140	15140	15140	0
262	20241212	150800	167235080	15140	15140	15140	15140	0
263	20241212	150700	167235080	15140	15170	15170	15140	6
264	20241212	150600	167144090	15140	15140	15140	15140	15
265	20241212	150500	166916990	15140	15140	15140	15140	0
266	20241212	150400	166916990	15140	15140	15140	15140	5
267	20241212	150300	166841290	15120	15120	15120	15120	117
268	20241212	150200	165072250	15100	15100	15100	15100	0
269	20241212	150100	165072250	15100	15100	15100	15100	0
270	20241212	150000	165072250	15100	15100	15100	15100	0
271	20241212	145900	165072250	15100	15100	15100	15100	57
272	20241212	145800	164211550	15100	15100	15100	15100	15
273	20241212	145700	163985050	15060	15060	15060	15060	0
274	20241212	145600	163985050	15060	15060	15060	15060	70
275	20241212	145500	162930850	15040	15040	15040	15040	0
276	20241212	145400	162930850	15040	15040	15040	15040	0
277	20241212	145300	162930850	15040	15040	15040	15040	0
278	20241212	145200	162930850	15040	15080	15100	15040	310
279	20241212	145100	158253640	15090	15090	15090	15090	0
280	20241212	145000	158253640	15090	15090	15090	15090	36
281	20241212	144900	157710400	15090	15090	15090	15090	1
282	20241212	144800	157695310	15020	15020	15020	15020	0
283	20241212	144700	157695310	15020	15050	15090	15020	521
284	20241212	144600	149850730	15030	15030	15030	15030	10
285	20241212	144500	149700430	15050	15050	15050	15050	50
286	20241212	144400	148947930	15040	15040	15040	15040	50
287	20241212	144300	148195930	15050	15050	15050	15050	10
288	20241212	144200	148045430	15040	15040	15040	15040	0
289	20241212	144100	148045430	15040	15040	15040	15040	39
290	20241212	144000	147458870	15050	15050	15050	15050	0
291	20241212	143900	147458870	15050	15050	15050	15050	20
292	20241212	143800	147157870	15050	15050	15050	15050	11
293	20241212	143700	146992320	15050	15050	15050	15050	0
294	20241212	143600	146992320	15050	15050	15050	15050	50
295	20241212	143500	146239820	15050	15050	15050	15050	104
296	20241212	143400	144674620	15040	15040	15040	15040	5
297	20241212	143300	144599420	15050	15050	15050	15050	0
298	20241212	143200	144599420	15050	15050	15050	15050	0
299	20241212	143100	144599420	15050	15050	15050	15050	0
300	20241212	143000	144599420	15050	15050	15050	15050	0
301	20241212	142900	144599420	15050	15050	15050	15050	0
302	20241212	142800	144599420	15050	15050	15050	15050	34
303	20241212	142700	144087720	15050	15050	15050	15050	0
304	20241212	142600	144087720	15050	15050	15050	15050	19
305	20241212	142500	143801770	15050	15050	15050	15050	0
306	20241212	142400	143801770	15050	15050	15050	15050	0
307	20241212	142300	143801770	15050	15050	15050	15050	0
308	20241212	142200	143801770	15050	15050	15050	15050	10
309	20241212	142100	143651270	15030	15030	15030	15030	0
310	20241212	142000	143651270	15030	15030	15030	15030	1
311	20241212	141900	143636240	15030	15030	15030	15030	0
312	20241212	141800	143636240	15030	15030	15030	15030	0
313	20241212	141700	143636240	15030	15030	15030	15030	0
314	20241212	141600	143636240	15030	15030	15030	15030	0
315	20241212	141500	143636240	15030	15030	15030	15030	11
316	20241212	141400	143470910	15040	15040	15040	15040	2
317	20241212	141300	143440830	15040	15040	15040	15040	2
318	20241212	141200	143410750	15020	15020	15020	15020	0
319	20241212	141100	143410750	15020	15040	15040	15020	2
320	20241212	141000	143380690	15020	15000	15040	15000	13
321	20241212	140900	143185270	15040	15040	15040	15040	0
322	20241212	140800	143185270	15040	15040	15040	15040	10
323	20241212	140700	143034870	15040	15040	15040	15040	1
324	20241212	140600	143019830	15040	15040	15040	15040	2
325	20241212	140500	142989750	15050	15050	15050	15050	0
326	20241212	140400	142989750	15050	15050	15050	15050	0
327	20241212	140300	142989750	15050	15050	15050	15050	0
328	20241212	140200	142989750	15050	15050	15050	15050	0
329	20241212	140100	142989750	15050	15050	15050	15050	0
330	20241212	140000	142989750	15050	15050	15050	15050	1
331	20241212	135900	142974700	15050	15050	15050	15050	1
332	20241212	135800	142959650	15090	15090	15090	15090	0
333	20241212	135700	142959650	15090	15090	15090	15090	1
334	20241212	135600	142944560	15090	15090	15090	15090	0
335	20241212	135500	142944560	15090	15090	15090	15090	0
336	20241212	135400	142944560	15090	15090	15090	15090	0
337	20241212	135300	142944560	15090	15090	15090	15090	1
338	20241212	135200	142929470	15030	15030	15030	15030	0
339	20241212	135100	142929470	15030	15030	15030	15030	0
340	20241212	135000	142929470	15030	15030	15030	15030	52
341	20241212	134900	142147910	15030	14950	15030	14950	25
342	20241212	134800	141773840	15000	15000	15000	15000	0
343	20241212	134700	141773840	15000	14990	15000	14990	324
344	20241212	134600	136914440	14900	14900	14900	14900	0
345	20241212	134500	136914440	14900	14900	14900	14900	0
346	20241212	134400	136914440	14900	14900	14900	14900	0
347	20241212	134300	136914440	14900	14900	14900	14900	0
348	20241212	134200	136914440	14900	14900	14900	14900	0
349	20241212	134100	136914440	14900	14900	14900	14900	0
350	20241212	134000	136914440	14900	14900	14900	14900	0
351	20241212	133900	136914440	14900	14900	14900	14900	0
352	20241212	133800	136914440	14900	14900	14900	14900	0
353	20241212	133700	136914440	14900	14900	14900	14900	0
354	20241212	133600	136914440	14900	14900	14900	14900	0
355	20241212	133500	136914440	14900	14900	14900	14900	0
356	20241212	133400	136914440	14900	14900	14900	14900	0
357	20241212	133300	136914440	14900	14900	14900	14900	0
358	20241212	133200	136914440	14900	14900	14900	14900	0
359	20241212	133100	136914440	14900	14900	14900	14900	0
360	20241212	133000	136914440	14900	14900	14900	14900	0
361	20241212	132900	136914440	14900	14900	14900	14900	0
362	20241212	132800	136914440	14900	14900	14900	14900	0
363	20241212	132700	136914440	14900	14900	14900	14900	0
364	20241212	132600	136914440	14900	14910	14910	14900	6
365	20241212	132500	136824990	14870	14870	14870	14870	0
366	20241212	132400	136824990	14870	14870	14870	14870	0
367	20241212	132300	136824990	14870	14870	14870	14870	0
368	20241212	132200	136824990	14870	14870	14870	14870	0
369	20241212	132100	136824990	14870	14870	14870	14870	0
370	20241212	132000	136824990	14870	14870	14870	14870	0
371	20241212	131900	136824990	14870	14870	14870	14870	0
372	20241212	131800	136824990	14870	14890	14890	14870	47
373	20241212	131700	136125910	14990	14970	14990	14970	20
374	20241212	131600	135826210	14990	14990	14990	14990	0
375	20241212	131500	135826210	14990	14990	14990	14990	0
376	20241212	131400	135826210	14990	14990	14990	14990	0
377	20241212	131300	135826210	14990	14990	14990	14990	0
378	20241212	131200	135826210	14990	14990	14990	14990	5
379	20241212	131100	135751260	14990	14990	14990	14990	0
380	20241212	131000	135751260	14990	14990	14990	14990	0
381	20241212	130900	135751260	14990	14990	14990	14990	0
382	20241212	130800	135751260	14990	14990	14990	14990	1
383	20241212	130700	135736270	14900	14900	14900	14900	0
384	20241212	130600	135736270	14900	14920	14920	14900	20
385	20241212	130500	135438220	14920	14920	14920	14920	1
386	20241212	130400	135423300	14990	14990	14990	14990	0
387	20241212	130300	135423300	14990	14990	14990	14990	11
388	20241212	130200	135258410	14990	14990	14990	14990	20
389	20241212	130100	134958610	14920	14920	14920	14920	0
390	20241212	130000	134958610	14920	14920	14920	14920	0
391	20241212	125900	134958610	14920	14920	14920	14920	0
392	20241212	125800	134958610	14920	14920	14920	14920	0
393	20241212	125700	134958610	14920	14920	14920	14920	3
394	20241212	125600	134913850	14990	14990	14990	14990	0
395	20241212	125500	134913850	14990	14990	14990	14990	1
396	20241212	125400	134898860	14990	14990	14990	14990	1
397	20241212	125300	134883870	14880	14880	14880	14880	0
398	20241212	125200	134883870	14880	14880	14880	14880	0
399	20241212	125100	134883870	14880	14880	14880	14880	0
400	20241212	125000	134883870	14880	14880	14880	14880	0
401	20241212	124900	134883870	14880	14880	14880	14880	0
402	20241212	124800	134883870	14880	14880	14880	14880	0
403	20241212	124700	134883870	14880	14880	14880	14880	0
404	20241212	124600	134883870	14880	14880	14880	14880	0
405	20241212	124500	134883870	14880	14880	14880	14880	0
406	20241212	124400	134883870	14880	14880	14880	14880	169
407	20241212	124300	132369150	14880	14880	14880	14880	0
408	20241212	124200	132369150	14880	14880	14880	14880	43
409	20241212	124100	131729310	14880	14880	14880	14880	0
410	20241212	124000	131729310	14880	14880	14880	14880	0
411	20241212	123900	131729310	14880	14890	14890	14880	10
412	20241212	123800	131580460	14860	14860	14860	14860	0
413	20241212	123700	131580460	14860	14860	14860	14860	0
414	20241212	123600	131580460	14860	14860	14860	14860	0
415	20241212	123500	131580460	14860	14860	14860	14860	0
416	20241212	123400	131580460	14860	14860	14860	14860	0
417	20241212	123300	131580460	14860	14860	14860	14860	0
418	20241212	123200	131580460	14860	14850	14860	14850	39
419	20241212	123100	131000930	14840	14830	14840	14820	270
420	20241212	123000	126994940	14840	14840	14840	14840	0
421	20241212	122900	126994940	14840	14840	14840	14840	26
422	20241212	122800	126609100	14850	14860	14860	14850	322
423	20241212	122700	121825680	14860	14900	14900	14860	260
424	20241212	122600	117959290	14890	14890	14890	14890	0
425	20241212	122500	117959290	14890	14890	14890	14890	70
426	20241212	122400	116916990	14920	14920	14920	14920	9
427	20241212	122300	116782710	14930	14930	14930	14930	0
428	20241212	122200	116782710	14930	14930	14930	14930	40
429	20241212	122100	116185510	15070	15070	15070	15070	0
430	20241212	122000	116185510	15070	14990	15070	14990	197
431	20241212	121900	113219420	14890	14890	14890	14890	0
432	20241212	121800	113219420	14890	14890	14890	14890	0
433	20241212	121700	113219420	14890	14890	14890	14890	0
434	20241212	121600	113219420	14890	14890	14890	14890	0
435	20241212	121500	113219420	14890	14890	14890	14890	1
436	20241212	121400	113204530	14890	14890	14890	14890	0
437	20241212	121300	113204530	14890	14890	14890	14890	0
438	20241212	121200	113204530	14890	14890	14890	14890	0
439	20241212	121100	113204530	14890	14960	14960	14880	440
440	20241212	121000	106643900	14960	14960	14960	14960	0
441	20241212	120900	106643900	14960	14960	14960	14960	0
442	20241212	120800	106643900	14960	14960	14960	14960	0
443	20241212	120700	106643900	14960	14960	14960	14960	0
444	20241212	120600	106643900	14960	14960	14960	14960	2
445	20241212	120500	106613980	14990	14990	14990	14990	0
446	20241212	120400	106613980	14990	14990	14990	14990	0
447	20241212	120300	106613980	14990	14990	14990	14990	0
448	20241212	120200	106613980	14990	14990	14990	14990	16
449	20241212	120100	106374140	14990	14990	14990	14990	0
450	20241212	120000	106374140	14990	14990	14990	14990	0
451	20241212	115900	106374140	14990	14990	14990	14990	123
452	20241212	115800	104530370	15080	15070	15080	14990	157
453	20241212	115700	102168310	15070	15070	15070	15070	0
454	20241212	115600	102168310	15070	15070	15070	15070	0
455	20241212	115500	102168310	15070	15070	15070	15070	0
456	20241212	115400	102168310	15070	15070	15070	15070	22
457	20241212	115300	101836770	15070	15070	15070	15070	0
458	20241212	115200	101836770	15070	15070	15070	15070	0
459	20241212	115100	101836770	15070	15070	15070	15070	0
460	20241212	115000	101836770	15070	15070	15070	15070	0
461	20241212	114900	101836770	15070	15070	15070	15070	1
462	20241212	114800	101821700	15000	15000	15000	15000	31
463	20241212	114700	101356700	15020	15020	15020	15020	1
464	20241212	114600	101341680	15020	15020	15020	15020	1
465	20241212	114500	101326660	15040	15040	15040	15040	0
466	20241212	114400	101326660	15040	15040	15040	15040	0
467	20241212	114300	101326660	15040	15040	15040	15040	0
468	20241212	114200	101326660	15040	15040	15040	15040	0
469	20241212	114100	101326660	15040	15040	15040	15040	0
470	20241212	114000	101326660	15040	15040	15040	15040	0
471	20241212	113900	101326660	15040	15040	15040	15040	0
472	20241212	113800	101326660	15040	15040	15040	15040	0
473	20241212	113700	101326660	15040	15070	15070	15040	352
474	20241212	113600	96024300	15100	15100	15100	15100	0
475	20241212	113500	96024300	15100	15100	15100	15100	0
476	20241212	113400	96024300	15100	15100	15100	15100	0
477	20241212	113300	96024300	15100	15100	15100	15100	0
478	20241212	113200	96024300	15100	15070	15100	15070	16
479	20241212	113100	95783150	15070	15070	15070	15070	0
480	20241212	113000	95783150	15070	15070	15070	15070	0
481	20241212	112900	95783150	15070	15070	15070	15070	0
482	20241212	112800	95783150	15070	15070	15070	15070	0
483	20241212	112700	95783150	15070	15070	15070	15070	0
484	20241212	112600	95783150	15070	15070	15070	15070	0
485	20241212	112500	95783150	15070	15070	15070	15070	0
486	20241212	112400	95783150	15070	15070	15070	15070	4
487	20241212	112300	95722870	15120	15120	15120	15120	0
488	20241212	112200	95722870	15120	15120	15120	15120	0
489	20241212	112100	95722870	15120	15120	15120	15120	0
490	20241212	112000	95722870	15120	15120	15120	15120	0
491	20241212	111900	95722870	15120	15120	15120	15120	0
492	20241212	111800	95722870	15120	15120	15120	15120	0
493	20241212	111700	95722870	15120	15120	15120	15120	0
494	20241212	111600	95722870	15120	15120	15120	15120	0
495	20241212	111500	95722870	15120	15120	15120	15120	0
496	20241212	111400	95722870	15120	15120	15120	15120	15
497	20241212	111300	95496070	15120	15120	15120	15120	0
498	20241212	111200	95496070	15120	15120	15120	15120	9
499	20241212	111100	95359990	15070	15070	15070	15070	0
500	20241212	111000	95359990	15070	15070	15070	15070	0
501	20241212	110900	95359990	15070	15070	15070	15070	14
502	20241212	110800	95149010	15120	15120	15120	15120	0
503	20241212	110700	95149010	15120	15120	15120	15120	0
504	20241212	110600	95149010	15120	15120	15120	15120	0
505	20241212	110500	95149010	15120	15120	15120	15120	0
506	20241212	110400	95149010	15120	15120	15120	15120	0
507	20241212	110300	95149010	15120	15120	15120	15120	0
508	20241212	110200	95149010	15120	15120	15120	15120	0
509	20241212	110100	95149010	15120	15120	15120	15120	0
510	20241212	110000	95149010	15120	15120	15120	15120	7
511	20241212	105900	95043170	15120	15120	15120	15120	13
512	20241212	105800	94846610	15050	15050	15050	15050	0
513	20241212	105700	94846610	15050	15050	15050	15050	0
514	20241212	105600	94846610	15050	15050	15050	15050	0
515	20241212	105500	94846610	15050	15050	15050	15050	0
516	20241212	105400	94846610	15050	15050	15050	15050	0
517	20241212	105300	94846610	15050	15050	15050	15050	0
518	20241212	105200	94846610	15050	15230	15230	15050	205
519	20241212	105100	91746050	15230	15230	15230	15230	0
520	20241212	105000	91746050	15230	15230	15230	15230	1
521	20241212	104900	91730820	15250	15250	15250	15250	0
522	20241212	104800	91730820	15250	15250	15250	15250	4
523	20241212	104700	91669820	15160	15160	15160	15160	0
524	20241212	104600	91669820	15160	15160	15160	15160	10
525	20241212	104500	91518220	15250	15250	15250	15250	1
526	20241212	104400	91502970	15120	15120	15120	15120	0
527	20241212	104300	91502970	15120	15120	15120	15120	0
528	20241212	104200	91502970	15120	15120	15120	15120	0
529	20241212	104100	91502970	15120	15120	15120	15120	1
530	20241212	104000	91487850	15120	15120	15120	15120	0
531	20241212	103900	91487850	15120	15120	15120	15120	0
532	20241212	103800	91487850	15120	15120	15120	15120	0
533	20241212	103700	91487850	15120	15120	15120	15120	0
534	20241212	103600	91487850	15120	15200	15200	15120	313
535	20241212	103500	86739450	15200	15200	15200	15200	0
536	20241212	103400	86739450	15200	15200	15200	15200	0
537	20241212	103300	86739450	15200	15200	15200	15200	0
538	20241212	103200	86739450	15200	15200	15200	15200	0
539	20241212	103100	86739450	15200	15200	15200	15200	0
540	20241212	103000	86739450	15200	15200	15200	15200	0
541	20241212	102900	86739450	15200	15200	15200	15200	0
542	20241212	102800	86739450	15200	15200	15200	15200	0
543	20241212	102700	86739450	15200	15200	15200	15200	0
544	20241212	102600	86739450	15200	15200	15200	15200	101
545	20241212	102500	85204250	15140	15140	15140	15140	0
546	20241212	102400	85204250	15140	15080	15140	15080	498
547	20241212	102300	77681210	15070	15070	15070	15070	45
548	20241212	102200	77003060	15050	15050	15050	15050	1
549	20241212	102100	76988010	15050	15050	15050	15050	0
550	20241212	102000	76988010	15050	15070	15070	15050	74
551	20241212	101900	75873210	15080	15080	15080	15080	1
552	20241212	101800	75858130	15070	15070	15070	15070	2
553	20241212	101700	75827990	15070	15070	15070	15070	4
554	20241212	101600	75767710	15080	15080	15080	15080	1
555	20241212	101500	75752630	15070	15070	15070	15070	0
556	20241212	101400	75752630	15070	15070	15070	15070	6
557	20241212	101300	75662210	15040	15030	15040	15030	43
558	20241212	101200	75015520	15030	15030	15030	15030	0
559	20241212	101100	75015520	15030	15030	15030	15030	0
560	20241212	101000	75015520	15030	15030	15030	15030	0
561	20241212	100900	75015520	15030	15030	15030	15030	26
562	20241212	100800	74624740	15040	15040	15040	15040	25
563	20241212	100700	74248740	15030	15030	15030	15030	0
564	20241212	100600	74248740	15030	15030	15030	15030	34
565	20241212	100500	73737720	15030	15030	15030	15030	0
566	20241212	100400	73737720	15030	15030	15030	15030	2
567	20241212	100300	73707660	15030	15030	15030	15030	2
568	20241212	100200	73677600	14940	15030	15030	14940	11
569	20241212	100100	73512720	15070	15070	15070	15070	0
570	20241212	100000	73512720	15070	15070	15070	15070	0
571	20241212	095900	73512720	15070	15070	15070	15070	0
572	20241212	095800	73512720	15070	15070	15070	15070	0
573	20241212	095700	73512720	15070	15070	15070	15070	0
574	20241212	095600	73512720	15070	15070	15070	15070	0
575	20241212	095500	73512720	15070	15070	15070	15070	0
576	20241212	095400	73512720	15070	15070	15070	15070	0
577	20241212	095300	73512720	15070	15070	15070	15070	0
578	20241212	095200	73512720	15070	15070	15070	15070	21
579	20241212	095100	73196250	14920	14970	14970	14920	110
580	20241212	095000	71551200	14970	14970	14970	14970	99
581	20241212	094900	70069170	14980	15000	15000	14980	11
582	20241212	094800	69904370	14970	14980	14980	14970	32
583	20241212	094700	69425220	14970	14970	14970	14970	3
584	20241212	094600	69380310	14970	15020	15020	14970	172
585	20241212	094500	66800290	15030	15030	15030	15030	4
586	20241212	094400	66740170	15060	15070	15070	15060	64
587	20241212	094300	65776220	15110	15110	15110	15110	126
588	20241212	094200	63872360	15120	15120	15120	15120	0
589	20241212	094100	63872360	15120	15190	15190	15120	392
590	20241212	094000	57939300	15160	15160	15160	15160	0
591	20241212	093900	57939300	15160	15160	15160	15160	0
592	20241212	093800	57939300	15160	15160	15200	15160	244
593	20241212	093700	54230940	15200	15200	15200	15190	487
594	20241212	093600	46828620	15200	15220	15290	15200	166
595	20241212	093500	44304430	15200	15220	15220	15200	28
596	20241212	093400	43878520	15210	15210	15210	15210	1
597	20241212	093300	43863310	15200	15240	15240	15200	386
598	20241212	093200	37982770	15290	15250	15290	15250	51
599	20241212	093100	37203340	15260	15280	15280	15260	34
600	20241212	093000	36684020	15320	15320	15320	15320	0
601	20241212	092900	36684020	15320	15320	15320	15320	0
602	20241212	092800	36684020	15320	15320	15320	15320	21
603	20241212	092700	36362300	15330	15330	15330	15330	0
604	20241212	092600	36362300	15330	15330	15330	15330	2
605	20241212	092500	36331640	15240	15240	15240	15240	1
606	20241212	092400	36316400	15240	15290	15290	15240	169
607	20241212	092300	33737090	15290	15310	15310	15290	101
608	20241212	092200	32191160	15330	15390	15390	15330	32
609	20241212	092100	31700000	15390	15390	15390	15340	14
610	20241212	092000	31485040	15340	15350	15350	15340	8
611	20241212	091900	31362310	15440	15410	15440	15340	97
612	20241212	091800	29866960	15450	15450	15450	15450	0
613	20241212	091700	29866960	15450	15410	15450	15410	205
614	20241212	091600	26704550	15450	15450	15450	15450	0
615	20241212	091500	26704550	15450	15440	15450	15440	311
616	20241212	091400	21901400	15340	15400	15400	15340	102
617	20241212	091300	20330660	15400	15400	15400	15400	108
618	20241212	091200	18667460	15440	15450	15450	15390	80
619	20241212	091100	17431530	15440	15350	15450	15350	138
620	20241212	091000	15303980	15280	15280	15280	15280	100
621	20241212	090900	13775980	15280	15320	15360	15280	68
622	20241212	090800	12732140	15280	15280	15280	15280	54
623	20241212	090700	11907020	15280	15230	15280	15230	232
624	20241212	090600	8372270	15220	15220	15220	15220	10
625	20241212	090500	8220070	15190	15190	15190	15190	1
626	20241212	090400	8204880	15190	15190	15190	15190	3
627	20241212	090300	8159310	15240	15240	15240	15240	305
628	20241212	090200	3511110	15240	15200	15240	15200	7
629	20241212	090100	3404550	15190	15190	15190	15190	5
630	20241212	090000	3328600	15130	15130	15130	15130	220