KissMeData/066620/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194500	183326600	17550	17550	17550	17550	77
3	20241213	194400	183326600	17550	17550	17550	17550	0
4	20241213	194300	183326600	17550	17550	17550	17550	0
5	20241213	194200	183326600	17550	17550	17550	17550	0
6	20241213	194100	183326600	17550	17550	17550	17550	0
7	20241213	194000	183326600	17550	17550	17550	17550	0
8	20241213	193900	183326600	17550	17550	17550	17550	0
9	20241213	193800	183326600	17550	17550	17550	17550	0
10	20241213	193700	183326600	17550	17550	17550	17550	0
11	20241213	193600	183326600	17550	17550	17550	17550	0
12	20241213	193500	183326600	17550	17550	17550	17550	0
13	20241213	193400	183326600	17550	17550	17550	17550	0
14	20241213	193300	183326600	17550	17550	17550	17550	0
15	20241213	193200	183326600	17550	17550	17550	17550	0
16	20241213	193100	183326600	17550	17550	17550	17550	0
17	20241213	193000	183326600	17550	17550	17550	17550	0
18	20241213	192900	183326600	17550	17550	17550	17550	0
19	20241213	192800	183326600	17550	17550	17550	17550	0
20	20241213	192700	183326600	17550	17550	17550	17550	0
21	20241213	192600	183326600	17550	17550	17550	17550	0
22	20241213	192500	183326600	17550	17550	17550	17550	0
23	20241213	192400	183326600	17550	17550	17550	17550	0
24	20241213	192300	183326600	17550	17550	17550	17550	0
25	20241213	192200	183326600	17550	17550	17550	17550	0
26	20241213	192100	183326600	17550	17550	17550	17550	0
27	20241213	192000	183326600	17550	17550	17550	17550	0
28	20241213	191900	183326600	17550	17550	17550	17550	0
29	20241213	191800	183326600	17550	17550	17550	17550	0
30	20241213	191700	183326600	17550	17550	17550	17550	0
31	20241213	191600	183326600	17550	17550	17550	17550	0
32	20241213	191500	183326600	17550	17550	17550	17550	77
33	20241213	191400	183326600	17550	17550	17550	17550	0
34	20241213	191300	183326600	17550	17550	17550	17550	0
35	20241213	191200	183326600	17550	17550	17550	17550	0
36	20241213	191100	183326600	17550	17550	17550	17550	0
37	20241213	191000	183326600	17550	17550	17550	17550	0
38	20241213	190900	183326600	17550	17550	17550	17550	0
39	20241213	190800	183326600	17550	17550	17550	17550	0
40	20241213	190700	183326600	17550	17550	17550	17550	0
41	20241213	190600	183326600	17550	17550	17550	17550	0
42	20241213	190500	183326600	17550	17550	17550	17550	0
43	20241213	190400	183326600	17550	17550	17550	17550	0
44	20241213	190300	183326600	17550	17550	17550	17550	0
45	20241213	190200	183326600	17550	17550	17550	17550	0
46	20241213	190100	183326600	17550	17550	17550	17550	0
47	20241213	190000	183326600	17550	17550	17550	17550	0
48	20241213	185900	183326600	17550	17550	17550	17550	0
49	20241213	185800	183326600	17550	17550	17550	17550	0
50	20241213	185700	183326600	17550	17550	17550	17550	0
51	20241213	185600	183326600	17550	17550	17550	17550	0
52	20241213	185500	183326600	17550	17550	17550	17550	0
53	20241213	185400	183326600	17550	17550	17550	17550	0
54	20241213	185300	183326600	17550	17550	17550	17550	0
55	20241213	185200	183326600	17550	17550	17550	17550	0
56	20241213	185100	183326600	17550	17550	17550	17550	0
57	20241213	185000	183326600	17550	17550	17550	17550	0
58	20241213	184900	183326600	17550	17550	17550	17550	0
59	20241213	184800	183326600	17550	17550	17550	17550	0
60	20241213	184700	183326600	17550	17550	17550	17550	0
61	20241213	184600	183326600	17550	17550	17550	17550	0
62	20241213	184500	183326600	17550	17550	17550	17550	77
63	20241213	184400	183326600	17550	17550	17550	17550	0
64	20241213	184300	183326600	17550	17550	17550	17550	0
65	20241213	184200	183326600	17550	17550	17550	17550	0
66	20241213	184100	183326600	17550	17550	17550	17550	0
67	20241213	184000	183326600	17550	17550	17550	17550	0
68	20241213	183900	183326600	17550	17550	17550	17550	0
69	20241213	183800	183326600	17550	17550	17550	17550	0
70	20241213	183700	183326600	17550	17550	17550	17550	0
71	20241213	183600	183326600	17550	17550	17550	17550	0
72	20241213	183500	183326600	17550	17550	17550	17550	0
73	20241213	183400	183326600	17550	17550	17550	17550	0
74	20241213	183300	183326600	17550	17550	17550	17550	0
75	20241213	183200	183326600	17550	17550	17550	17550	0
76	20241213	183100	183326600	17550	17550	17550	17550	0
77	20241213	183000	183326600	17550	17550	17550	17550	0
78	20241213	182900	183326600	17550	17550	17550	17550	0
79	20241213	182800	183326600	17550	17550	17550	17550	0
80	20241213	182700	183326600	17550	17550	17550	17550	0
81	20241213	182600	183326600	17550	17550	17550	17550	0
82	20241213	182500	183326600	17550	17550	17550	17550	0
83	20241213	182400	183326600	17550	17550	17550	17550	0
84	20241213	182300	183326600	17550	17550	17550	17550	0
85	20241213	182200	183326600	17550	17550	17550	17550	0
86	20241213	182100	183326600	17550	17550	17550	17550	0
87	20241213	182000	183326600	17550	17550	17550	17550	0
88	20241213	181900	183326600	17550	17550	17550	17550	0
89	20241213	181800	183326600	17550	17550	17550	17550	0
90	20241213	181700	183326600	17550	17550	17550	17550	0
91	20241213	181600	183326600	17550	17550	17550	17550	0
92	20241213	181500	183326600	17550	17550	17550	17550	77
93	20241213	181400	183326600	17550	17550	17550	17550	0
94	20241213	181300	183326600	17550	17550	17550	17550	0
95	20241213	181200	183326600	17550	17550	17550	17550	0
96	20241213	181100	183326600	17550	17550	17550	17550	0
97	20241213	181000	183326600	17550	17550	17550	17550	0
98	20241213	180900	183326600	17550	17550	17550	17550	0
99	20241213	180800	183326600	17550	17550	17550	17550	0
100	20241213	180700	183326600	17550	17550	17550	17550	0
101	20241213	180600	183326600	17550	17550	17550	17550	0
102	20241213	180500	183326600	17550	17550	17550	17550	0
103	20241213	180400	183326600	17550	17550	17550	17550	0
104	20241213	180300	183326600	17550	17550	17550	17550	0
105	20241213	180200	183326600	17550	17550	17550	17550	0
106	20241213	180100	183326600	17550	17550	17550	17550	0
107	20241213	180000	183326600	17550	17550	17550	17550	0
108	20241213	175900	183326600	17550	17550	17550	17550	0
109	20241213	175800	183326600	17550	17550	17550	17550	0
110	20241213	175700	183326600	17550	17550	17550	17550	0
111	20241213	175600	183326600	17550	17550	17550	17550	0
112	20241213	175500	183326600	17550	17550	17550	17550	0
113	20241213	175400	183326600	17550	17550	17550	17550	0
114	20241213	175300	183326600	17550	17550	17550	17550	0
115	20241213	175200	183326600	17550	17550	17550	17550	0
116	20241213	175100	183326600	17550	17550	17550	17550	0
117	20241213	175000	183326600	17550	17550	17550	17550	0
118	20241213	174900	183326600	17550	17550	17550	17550	0
119	20241213	174800	183326600	17550	17550	17550	17550	0
120	20241213	174700	183326600	17550	17550	17550	17550	0
121	20241213	174600	183326600	17550	17550	17550	17550	0
122	20241213	174500	183326600	17550	17550	17550	17550	77
123	20241213	174400	183326600	17550	17550	17550	17550	0
124	20241213	174300	183326600	17550	17550	17550	17550	0
125	20241213	174200	183326600	17550	17550	17550	17550	0
126	20241213	174100	183326600	17550	17550	17550	17550	0
127	20241213	174000	183326600	17550	17550	17550	17550	0
128	20241213	173900	183326600	17550	17550	17550	17550	0
129	20241213	173800	183326600	17550	17550	17550	17550	0
130	20241213	173700	183326600	17550	17550	17550	17550	0
131	20241213	173600	183326600	17550	17550	17550	17550	0
132	20241213	173500	183326600	17550	17550	17550	17550	0
133	20241213	173400	183326600	17550	17550	17550	17550	0
134	20241213	173300	183326600	17550	17550	17550	17550	0
135	20241213	173200	183326600	17550	17550	17550	17550	0
136	20241213	173100	183326600	17550	17550	17550	17550	0
137	20241213	173000	183326600	17550	17550	17550	17550	0
138	20241213	172900	183326600	17550	17550	17550	17550	0
139	20241213	172800	183326600	17550	17550	17550	17550	0
140	20241213	172700	183326600	17550	17550	17550	17550	0
141	20241213	172600	183326600	17550	17550	17550	17550	0
142	20241213	172500	183326600	17550	17550	17550	17550	0
143	20241213	172400	183326600	17550	17550	17550	17550	0
144	20241213	172300	183326600	17550	17550	17550	17550	0
145	20241213	172200	183326600	17550	17550	17550	17550	0
146	20241213	172100	183326600	17550	17550	17550	17550	0
147	20241213	172000	183326600	17550	17550	17550	17550	0
148	20241213	171900	183326600	17550	17550	17550	17550	0
149	20241213	171800	183326600	17550	17550	17550	17550	0
150	20241213	171700	183326600	17550	17550	17550	17550	0
151	20241213	171600	183326600	17550	17550	17550	17550	0
152	20241213	171500	183326600	17550	17550	17550	17550	77
153	20241213	171400	183326600	17550	17550	17550	17550	0
154	20241213	171300	183326600	17550	17550	17550	17550	0
155	20241213	171200	183326600	17550	17550	17550	17550	0
156	20241213	171100	183326600	17550	17550	17550	17550	0
157	20241213	171000	183326600	17550	17550	17550	17550	0
158	20241213	170900	183326600	17550	17550	17550	17550	0
159	20241213	170800	183326600	17550	17550	17550	17550	0
160	20241213	170700	183326600	17550	17550	17550	17550	0
161	20241213	170600	183326600	17550	17550	17550	17550	0
162	20241213	170500	183326600	17550	17550	17550	17550	0
163	20241213	170400	183326600	17550	17550	17550	17550	0
164	20241213	170300	183326600	17550	17550	17550	17550	0
165	20241213	170200	183326600	17550	17550	17550	17550	0
166	20241213	170100	183326600	17550	17550	17550	17550	0
167	20241213	170000	183326600	17550	17550	17550	17550	0
168	20241213	165900	183326600	17550	17550	17550	17550	0
169	20241213	165800	183326600	17550	17550	17550	17550	0
170	20241213	165700	183326600	17550	17550	17550	17550	0
171	20241213	165600	183326600	17550	17550	17550	17550	0
172	20241213	165500	183326600	17550	17550	17550	17550	0
173	20241213	165400	183326600	17550	17550	17550	17550	0
174	20241213	165300	183326600	17550	17550	17550	17550	0
175	20241213	165200	183326600	17550	17550	17550	17550	0
176	20241213	165100	183326600	17550	17550	17550	17550	0
177	20241213	165000	183326600	17550	17550	17550	17550	0
178	20241213	164900	183326600	17550	17550	17550	17550	0
179	20241213	164800	183326600	17550	17550	17550	17550	0
180	20241213	164700	183326600	17550	17550	17550	17550	0
181	20241213	164600	183326600	17550	17550	17550	17550	0
182	20241213	164500	183326600	17550	17550	17550	17550	77
183	20241213	164400	183326600	17550	17550	17550	17550	0
184	20241213	164300	183326600	17550	17550	17550	17550	0
185	20241213	164200	183326600	17550	17550	17550	17550	0
186	20241213	164100	183326600	17550	17550	17550	17550	0
187	20241213	164000	183326600	17550	17550	17550	17550	0
188	20241213	163900	183326600	17550	17550	17550	17550	0
189	20241213	163800	183326600	17550	17550	17550	17550	0
190	20241213	163700	183326600	17550	17550	17550	17550	0
191	20241213	163600	183326600	17550	17550	17550	17550	0
192	20241213	163500	183326600	17550	17550	17550	17550	0
193	20241213	163400	183326600	17550	17550	17550	17550	0
194	20241213	163300	183326600	17550	17550	17550	17550	0
195	20241213	163200	183326600	17550	17550	17550	17550	0
196	20241213	163100	183326600	17550	17550	17550	17550	0
197	20241213	163000	183326600	17550	17550	17550	17550	0
198	20241213	162900	183326600	17550	17550	17550	17550	0
199	20241213	162800	183326600	17550	17550	17550	17550	0
200	20241213	162700	183326600	17550	17550	17550	17550	0
201	20241213	162600	183326600	17550	17550	17550	17550	0
202	20241213	162500	183326600	17550	17550	17550	17550	0
203	20241213	162400	183326600	17550	17550	17550	17550	0
204	20241213	162300	183326600	17550	17550	17550	17550	0
205	20241213	162200	183326600	17550	17550	17550	17550	0
206	20241213	162100	183326600	17550	17550	17550	17550	0
207	20241213	162000	183326600	17550	17550	17550	17550	0
208	20241213	161900	183326600	17550	17550	17550	17550	0
209	20241213	161800	183326600	17550	17550	17550	17550	0
210	20241213	161700	183326600	17550	17550	17550	17550	0
211	20241213	161600	183326600	17550	17550	17550	17550	0
212	20241213	161500	183326600	17550	17550	17550	17550	77
213	20241213	161400	183326600	17550	17550	17550	17550	0
214	20241213	161300	183326600	17550	17550	17550	17550	0
215	20241213	161200	183326600	17550	17550	17550	17550	0
216	20241213	161100	183326600	17550	17550	17550	17550	0
217	20241213	161000	183326600	17550	17550	17550	17550	0
218	20241213	160900	183326600	17550	17550	17550	17550	0
219	20241213	160800	183326600	17550	17550	17550	17550	0
220	20241213	160700	183326600	17550	17550	17550	17550	0
221	20241213	160600	183326600	17550	17550	17550	17550	0
222	20241213	160500	183326600	17550	17550	17550	17550	0
223	20241213	160400	183326600	17550	17550	17550	17550	0
224	20241213	160300	183326600	17550	17550	17550	17550	0
225	20241213	160200	183326600	17550	17550	17550	17550	0
226	20241213	160100	183326600	17550	17550	17550	17550	0
227	20241213	160000	183326600	17550	17550	17550	17550	0
228	20241213	155900	183326600	17550	17550	17550	17550	0
229	20241213	155800	183326600	17550	17550	17550	17550	0
230	20241213	155700	183326600	17550	17550	17550	17550	0
231	20241213	155600	183326600	17550	17550	17550	17550	0
232	20241213	155500	183326600	17550	17550	17550	17550	0
233	20241213	155400	183326600	17550	17550	17550	17550	0
234	20241213	155300	183326600	17550	17550	17550	17550	0
235	20241213	155200	183326600	17550	17550	17550	17550	0
236	20241213	155100	183326600	17550	17550	17550	17550	0
237	20241213	155000	183326600	17550	17550	17550	17550	0
238	20241213	154900	183326600	17550	17550	17550	17550	0
239	20241213	154800	183326600	17550	17550	17550	17550	0
240	20241213	154700	183326600	17550	17550	17550	17550	0
241	20241213	154600	183326600	17550	17550	17550	17550	0
242	20241213	154500	183326600	17550	17550	17550	17550	77
243	20241213	154400	183326600	17550	17550	17550	17550	0
244	20241213	154300	183326600	17550	17550	17550	17550	0
245	20241213	154200	183326600	17550	17550	17550	17550	0
246	20241213	154100	183326600	17550	17550	17550	17550	0
247	20241213	154000	183326600	17550	17550	17550	17550	0
248	20241213	153900	183326600	17550	17550	17550	17550	0
249	20241213	153800	183326600	17550	17550	17550	17550	0
250	20241213	153700	183326600	17550	17550	17550	17550	0
251	20241213	153600	183326600	17550	17550	17550	17550	0
252	20241213	153500	183326600	17550	17550	17550	17550	0
253	20241213	153400	183326600	17550	17550	17550	17550	0
254	20241213	153300	183326600	17550	17550	17550	17550	0
255	20241213	153200	183326600	17550	17550	17550	17550	0
256	20241213	153100	183326600	17550	17550	17550	17550	0
257	20241213	153000	183326600	17550	17550	17550	17550	77
258	20241213	152900	181975250	17550	17550	17550	17550	0
259	20241213	152800	181975250	17550	17550	17550	17550	0
260	20241213	152700	181975250	17550	17550	17550	17550	0
261	20241213	152600	181975250	17550	17550	17550	17550	0
262	20241213	152500	181975250	17550	17550	17550	17550	0
263	20241213	152400	181975250	17550	17550	17550	17550	0
264	20241213	152300	181975250	17550	17550	17550	17550	0
265	20241213	152200	181975250	17550	17550	17550	17550	0
266	20241213	152100	181975250	17550	17550	17550	17550	0
267	20241213	152000	181975250	17550	17550	17550	17550	0
268	20241213	151900	181975250	17550	17550	17550	17550	0
269	20241213	151800	181975250	17550	17550	17550	17550	2
270	20241213	151700	181940150	17550	17540	17550	17540	31
271	20241213	151600	181396110	17550	17550	17550	17550	0
272	20241213	151500	181396110	17550	17550	17550	17550	0
273	20241213	151400	181396110	17550	17550	17550	17550	0
274	20241213	151300	181396110	17550	17550	17550	17550	0
275	20241213	151200	181396110	17550	17550	17550	17550	0
276	20241213	151100	181396110	17550	17540	17550	17540	15
277	20241213	151000	181132920	17540	17490	17540	17490	16
278	20241213	150900	180852330	17540	17540	17540	17540	8
279	20241213	150800	180712010	17540	17530	17540	17530	12
280	20241213	150700	180501590	17540	17540	17540	17540	0
281	20241213	150600	180501590	17540	17540	17540	17540	0
282	20241213	150500	180501590	17540	17540	17540	17540	0
283	20241213	150400	180501590	17540	17540	17540	17540	0
284	20241213	150300	180501590	17540	17540	17540	17540	0
285	20241213	150200	180501590	17540	17540	17540	17540	30
286	20241213	150100	179975390	17540	17540	17540	17540	0
287	20241213	150000	179975390	17540	17540	17540	17540	21
288	20241213	145900	179607050	17500	17500	17500	17500	1
289	20241213	145800	179589550	17500	17500	17500	17500	70
290	20241213	145700	178364550	17490	17490	17490	17490	23
291	20241213	145600	177962280	17500	17500	17500	17500	0
292	20241213	145500	177962280	17500	17500	17500	17500	69
293	20241213	145400	176754780	17500	17500	17500	17500	0
294	20241213	145300	176754780	17500	17500	17500	17500	0
295	20241213	145200	176754780	17500	17500	17500	17500	0
296	20241213	145100	176754780	17500	17460	17500	17430	169
297	20241213	145000	173807690	17490	17490	17490	17490	0
298	20241213	144900	173807690	17490	17490	17490	17490	31
299	20241213	144800	173265500	17470	17470	17470	17470	0
300	20241213	144700	173265500	17470	17470	17470	17470	0
301	20241213	144600	173265500	17470	17470	17470	17470	0
302	20241213	144500	173265500	17470	17470	17470	17470	0
303	20241213	144400	173265500	17470	17470	17470	17470	0
304	20241213	144300	173265500	17470	17470	17470	17470	0
305	20241213	144200	173265500	17470	17470	17470	17470	0
306	20241213	144100	173265500	17470	17470	17470	17470	0
307	20241213	144000	173265500	17470	17470	17470	17470	0
308	20241213	143900	173265500	17470	17470	17470	17470	0
309	20241213	143800	173265500	17470	17470	17470	17470	0
310	20241213	143700	173265500	17470	17470	17470	17470	0
311	20241213	143600	173265500	17470	17470	17470	17470	0
312	20241213	143500	173265500	17470	17470	17470	17470	0
313	20241213	143400	173265500	17470	17470	17470	17470	0
314	20241213	143300	173265500	17470	17470	17470	17470	0
315	20241213	143200	173265500	17470	17470	17470	17470	0
316	20241213	143100	173265500	17470	17470	17470	17470	0
317	20241213	143000	173265500	17470	17470	17470	17470	0
318	20241213	142900	173265500	17470	17470	17470	17470	0
319	20241213	142800	173265500	17470	17470	17470	17470	100
320	20241213	142700	171518500	17470	17480	17480	17470	5
321	20241213	142600	171431130	17470	17470	17470	17470	0
322	20241213	142500	171431130	17470	17470	17470	17470	0
323	20241213	142400	171431130	17470	17470	17470	17470	5
324	20241213	142300	171343780	17490	17490	17490	17490	0
325	20241213	142200	171343780	17490	17490	17490	17490	1
326	20241213	142100	171326290	17490	17490	17490	17490	0
327	20241213	142000	171326290	17490	17490	17490	17490	0
328	20241213	141900	171326290	17490	17490	17490	17490	0
329	20241213	141800	171326290	17490	17490	17490	17490	0
330	20241213	141700	171326290	17490	17490	17490	17490	0
331	20241213	141600	171326290	17490	17490	17490	17490	0
332	20241213	141500	171326290	17490	17490	17490	17490	7
333	20241213	141400	171203860	17500	17500	17500	17500	0
334	20241213	141300	171203860	17500	17500	17500	17500	0
335	20241213	141200	171203860	17500	17500	17500	17500	0
336	20241213	141100	171203860	17500	17500	17500	17500	0
337	20241213	141000	171203860	17500	17500	17500	17500	0
338	20241213	140900	171203860	17500	17500	17500	17500	0
339	20241213	140800	171203860	17500	17500	17500	17500	0
340	20241213	140700	171203860	17500	17500	17500	17500	0
341	20241213	140600	171203860	17500	17500	17500	17500	0
342	20241213	140500	171203860	17500	17500	17500	17500	1
343	20241213	140400	171186360	17460	17460	17460	17460	50
344	20241213	140300	170313360	17460	17460	17460	17460	0
345	20241213	140200	170313360	17460	17460	17460	17460	5
346	20241213	140100	170226060	17490	17490	17490	17490	0
347	20241213	140000	170226060	17490	17490	17490	17490	0
348	20241213	135900	170226060	17490	17490	17490	17490	1
349	20241213	135800	170208570	17500	17500	17500	17500	0
350	20241213	135700	170208570	17500	17500	17500	17500	0
351	20241213	135600	170208570	17500	17500	17500	17500	0
352	20241213	135500	170208570	17500	17500	17500	17500	0
353	20241213	135400	170208570	17500	17500	17500	17500	0
354	20241213	135300	170208570	17500	17500	17500	17500	0
355	20241213	135200	170208570	17500	17500	17500	17500	0
356	20241213	135100	170208570	17500	17500	17500	17500	0
357	20241213	135000	170208570	17500	17500	17500	17500	0
358	20241213	134900	170208570	17500	17500	17500	17500	0
359	20241213	134800	170208570	17500	17500	17500	17500	0
360	20241213	134700	170208570	17500	17500	17500	17500	0
361	20241213	134600	170208570	17500	17500	17500	17500	0
362	20241213	134500	170208570	17500	17500	17500	17500	0
363	20241213	134400	170208570	17500	17500	17500	17500	0
364	20241213	134300	170208570	17500	17470	17500	17430	25
365	20241213	134200	169771840	17470	17430	17470	17430	417
366	20241213	134100	162487330	17470	17430	17470	17430	82
367	20241213	134000	161056990	17470	17430	17470	17430	96
368	20241213	133900	159380270	17470	17470	17470	17470	0
369	20241213	133800	159380270	17470	17470	17470	17470	0
370	20241213	133700	159380270	17470	17470	17470	17470	58
371	20241213	133600	158367010	17470	17470	17470	17470	57
372	20241213	133500	157371220	17470	17470	17470	17470	0
373	20241213	133400	157371220	17470	17430	17470	17430	58
374	20241213	133300	156360240	17470	17470	17470	17470	0
375	20241213	133200	156360240	17470	17470	17470	17470	0
376	20241213	133100	156360240	17470	17470	17470	17470	0
377	20241213	133000	156360240	17470	17470	17470	17470	0
378	20241213	132900	156360240	17470	17470	17470	17470	0
379	20241213	132800	156360240	17470	17470	17470	17470	0
380	20241213	132700	156360240	17470	17470	17470	17470	0
381	20241213	132600	156360240	17470	17460	17470	17460	1367
382	20241213	132500	132478760	17470	17470	17470	17470	0
383	20241213	132400	132478760	17470	17470	17470	17470	0
384	20241213	132300	132478760	17470	17470	17470	17470	3
385	20241213	132200	132426350	17470	17470	17470	17470	0
386	20241213	132100	132426350	17470	17470	17470	17470	0
387	20241213	132000	132426350	17470	17470	17470	17470	0
388	20241213	131900	132426350	17470	17470	17470	17470	0
389	20241213	131800	132426350	17470	17470	17470	17470	0
390	20241213	131700	132426350	17470	17470	17470	17470	0
391	20241213	131600	132426350	17470	17470	17470	17470	0
392	20241213	131500	132426350	17470	17470	17470	17470	0
393	20241213	131400	132426350	17470	17470	17470	17470	0
394	20241213	131300	132426350	17470	17470	17470	17470	0
395	20241213	131200	132426350	17470	17470	17470	17470	0
396	20241213	131100	132426350	17470	17470	17470	17470	0
397	20241213	131000	132426350	17470	17470	17470	17470	100
398	20241213	130900	130679350	17470	17470	17470	17470	0
399	20241213	130800	130679350	17470	17470	17470	17470	0
400	20241213	130700	130679350	17470	17470	17470	17470	0
401	20241213	130600	130679350	17470	17470	17470	17470	0
402	20241213	130500	130679350	17470	17470	17470	17470	0
403	20241213	130400	130679350	17470	17470	17470	17470	0
404	20241213	130300	130679350	17470	17470	17470	17470	0
405	20241213	130200	130679350	17470	17470	17470	17470	0
406	20241213	130100	130679350	17470	17470	17470	17470	0
407	20241213	130000	130679350	17470	17460	17470	17460	2
408	20241213	125900	130644420	17470	17470	17470	17470	0
409	20241213	125800	130644420	17470	17470	17470	17470	0
410	20241213	125700	130644420	17470	17470	17470	17470	0
411	20241213	125600	130644420	17470	17470	17470	17470	0
412	20241213	125500	130644420	17470	17470	17470	17470	0
413	20241213	125400	130644420	17470	17470	17470	17470	0
414	20241213	125300	130644420	17470	17470	17470	17470	0
415	20241213	125200	130644420	17470	17470	17470	17470	0
416	20241213	125100	130644420	17470	17470	17470	17470	0
417	20241213	125000	130644420	17470	17470	17470	17470	0
418	20241213	124900	130644420	17470	17470	17470	17470	0
419	20241213	124800	130644420	17470	17470	17470	17470	0
420	20241213	124700	130644420	17470	17470	17470	17470	0
421	20241213	124600	130644420	17470	17470	17470	17470	0
422	20241213	124500	130644420	17470	17470	17470	17470	0
423	20241213	124400	130644420	17470	17470	17470	17470	0
424	20241213	124300	130644420	17470	17470	17470	17470	0
425	20241213	124200	130644420	17470	17470	17470	17470	0
426	20241213	124100	130644420	17470	17470	17470	17470	0
427	20241213	124000	130644420	17470	17470	17470	17470	0
428	20241213	123900	130644420	17470	17470	17470	17470	0
429	20241213	123800	130644420	17470	17470	17470	17470	19
430	20241213	123700	130312490	17470	17470	17470	17470	0
431	20241213	123600	130312490	17470	17470	17470	17470	0
432	20241213	123500	130312490	17470	17470	17470	17470	0
433	20241213	123400	130312490	17470	17470	17470	17470	0
434	20241213	123300	130312490	17470	17470	17470	17470	0
435	20241213	123200	130312490	17470	17470	17470	17470	0
436	20241213	123100	130312490	17470	17470	17470	17470	0
437	20241213	123000	130312490	17470	17470	17470	17470	0
438	20241213	122900	130312490	17470	17470	17470	17470	0
439	20241213	122800	130312490	17470	17470	17470	17470	0
440	20241213	122700	130312490	17470	17470	17470	17470	0
441	20241213	122600	130312490	17470	17470	17470	17470	0
442	20241213	122500	130312490	17470	17470	17470	17470	0
443	20241213	122400	130312490	17470	17470	17470	17470	0
444	20241213	122300	130312490	17470	17470	17470	17470	0
445	20241213	122200	130312490	17470	17470	17470	17470	0
446	20241213	122100	130312490	17470	17470	17470	17470	0
447	20241213	122000	130312490	17470	17470	17470	17470	0
448	20241213	121900	130312490	17470	17470	17470	17470	0
449	20241213	121800	130312490	17470	17470	17470	17470	0
450	20241213	121700	130312490	17470	17470	17470	17470	1
451	20241213	121600	130295020	17470	17470	17470	17470	0
452	20241213	121500	130295020	17470	17470	17470	17470	0
453	20241213	121400	130295020	17470	17470	17470	17470	0
454	20241213	121300	130295020	17470	17470	17470	17470	0
455	20241213	121200	130295020	17470	17470	17470	17470	0
456	20241213	121100	130295020	17470	17470	17470	17470	0
457	20241213	121000	130295020	17470	17470	17470	17470	0
458	20241213	120900	130295020	17470	17470	17470	17470	0
459	20241213	120800	130295020	17470	17470	17470	17470	0
460	20241213	120700	130295020	17470	17470	17470	17470	0
461	20241213	120600	130295020	17470	17470	17470	17470	1
462	20241213	120500	130277550	17500	17500	17500	17500	0
463	20241213	120400	130277550	17500	17500	17500	17500	0
464	20241213	120300	130277550	17500	17500	17500	17500	0
465	20241213	120200	130277550	17500	17500	17500	17500	0
466	20241213	120100	130277550	17500	17500	17500	17500	0
467	20241213	120000	130277550	17500	17500	17500	17500	0
468	20241213	115900	130277550	17500	17500	17500	17500	0
469	20241213	115800	130277550	17500	17500	17500	17500	1
470	20241213	115700	130260050	17440	17440	17440	17440	0
471	20241213	115600	130260050	17440	17440	17440	17440	0
472	20241213	115500	130260050	17440	17440	17440	17440	12
473	20241213	115400	130050770	17430	17430	17430	17430	0
474	20241213	115300	130050770	17430	17430	17430	17430	0
475	20241213	115200	130050770	17430	17430	17430	17430	0
476	20241213	115100	130050770	17430	17430	17430	17430	0
477	20241213	115000	130050770	17430	17430	17430	17430	0
478	20241213	114900	130050770	17430	17430	17430	17430	0
479	20241213	114800	130050770	17430	17430	17430	17430	0
480	20241213	114700	130050770	17430	17430	17430	17430	0
481	20241213	114600	130050770	17430	17430	17430	17430	0
482	20241213	114500	130050770	17430	17430	17430	17430	0
483	20241213	114400	130050770	17430	17430	17430	17430	0
484	20241213	114300	130050770	17430	17430	17430	17430	0
485	20241213	114200	130050770	17430	17430	17430	17430	5
486	20241213	114100	129963620	17430	17430	17430	17430	0
487	20241213	114000	129963620	17430	17430	17430	17430	0
488	20241213	113900	129963620	17430	17430	17430	17430	0
489	20241213	113800	129963620	17430	17430	17430	17430	0
490	20241213	113700	129963620	17430	17430	17430	17430	0
491	20241213	113600	129963620	17430	17430	17430	17430	0
492	20241213	113500	129963620	17430	17430	17430	17430	5
493	20241213	113400	129876470	17420	17420	17420	17420	0
494	20241213	113300	129876470	17420	17420	17420	17420	0
495	20241213	113200	129876470	17420	17420	17420	17420	0
496	20241213	113100	129876470	17420	17420	17420	17420	0
497	20241213	113000	129876470	17420	17420	17420	17420	58
498	20241213	112900	128866110	17420	17420	17420	17420	0
499	20241213	112800	128866110	17420	17420	17420	17420	542
500	20241213	112700	119424470	17420	17440	17440	17400	366
501	20241213	112600	113048670	17470	17500	17500	17470	237
502	20241213	112500	108904770	17510	17510	17510	17510	0
503	20241213	112400	108904770	17510	17510	17510	17510	0
504	20241213	112300	108904770	17510	17510	17510	17510	763
505	20241213	112200	95544640	17550	17550	17550	17550	0
506	20241213	112100	95544640	17550	17550	17550	17550	0
507	20241213	112000	95544640	17550	17550	17550	17550	23
508	20241213	111900	95140990	17550	17510	17550	17510	36
509	20241213	111800	94510590	17550	17550	17550	17550	0
510	20241213	111700	94510590	17550	17550	17550	17550	29
511	20241213	111600	94001640	17550	17550	17550	17550	31
512	20241213	111500	93457590	17550	17550	17550	17550	0
513	20241213	111400	93457590	17550	17550	17550	17550	0
514	20241213	111300	93457590	17550	17550	17550	17550	0
515	20241213	111200	93457590	17550	17550	17550	17550	0
516	20241213	111100	93457590	17550	17550	17550	17550	0
517	20241213	111000	93457590	17550	17550	17550	17550	0
518	20241213	110900	93457590	17550	17550	17550	17550	0
519	20241213	110800	93457590	17550	17550	17550	17550	0
520	20241213	110700	93457590	17550	17550	17550	17550	0
521	20241213	110600	93457590	17550	17550	17550	17550	4
522	20241213	110500	93387390	17550	17550	17550	17550	66
523	20241213	110400	92229090	17550	17550	17550	17550	1
524	20241213	110300	92211540	17550	17550	17550	17550	0
525	20241213	110200	92211540	17550	17550	17550	17550	50
526	20241213	110100	91334040	17490	17490	17490	17490	1
527	20241213	110000	91316550	17490	17490	17490	17490	0
528	20241213	105900	91316550	17490	17490	17490	17490	0
529	20241213	105800	91316550	17490	17490	17490	17490	0
530	20241213	105700	91316550	17490	17490	17490	17490	0
531	20241213	105600	91316550	17490	17490	17490	17490	0
532	20241213	105500	91316550	17490	17490	17490	17490	0
533	20241213	105400	91316550	17490	17490	17490	17490	1
534	20241213	105300	91299060	17490	17490	17490	17490	1
535	20241213	105200	91281570	17480	17480	17480	17480	0
536	20241213	105100	91281570	17480	17480	17480	17480	1
537	20241213	105000	91264090	17480	17480	17480	17480	1
538	20241213	104900	91246610	17470	17470	17470	17470	0
539	20241213	104800	91246610	17470	17470	17470	17470	0
540	20241213	104700	91246610	17470	17470	17470	17470	0
541	20241213	104600	91246610	17470	17470	17470	17470	0
542	20241213	104500	91246610	17470	17470	17470	17470	0
543	20241213	104400	91246610	17470	17470	17470	17470	0
544	20241213	104300	91246610	17470	17470	17470	17470	0
545	20241213	104200	91246610	17470	17470	17470	17470	3
546	20241213	104100	91194200	17550	17550	17550	17550	0
547	20241213	104000	91194200	17550	17500	17550	17500	2
548	20241213	103900	91159150	17470	17470	17470	17470	0
549	20241213	103800	91159150	17470	17470	17470	17470	1
550	20241213	103700	91141680	17470	17470	17470	17470	1
551	20241213	103600	91124210	17470	17470	17470	17470	1
552	20241213	103500	91106740	17470	17470	17470	17470	0
553	20241213	103400	91106740	17470	17470	17470	17470	0
554	20241213	103300	91106740	17470	17470	17470	17470	0
555	20241213	103200	91106740	17470	17470	17470	17470	0
556	20241213	103100	91106740	17470	17470	17470	17470	2
557	20241213	103000	91071800	17450	17450	17450	17450	0
558	20241213	102900	91071800	17450	17450	17450	17450	0
559	20241213	102800	91071800	17450	17450	17450	17450	0
560	20241213	102700	91071800	17450	17450	17450	17450	0
561	20241213	102600	91071800	17450	17450	17450	17450	0
562	20241213	102500	91071800	17450	17450	17450	17450	0
563	20241213	102400	91071800	17450	17450	17450	17450	0
564	20241213	102300	91071800	17450	17540	17540	17450	329
565	20241213	102200	85301410	17540	17540	17540	17540	0
566	20241213	102100	85301410	17540	17540	17540	17540	0
567	20241213	102000	85301410	17540	17540	17540	17540	0
568	20241213	101900	85301410	17540	17540	17540	17540	0
569	20241213	101800	85301410	17540	17540	17540	17540	0
570	20241213	101700	85301410	17540	17540	17540	17540	0
571	20241213	101600	85301410	17540	17540	17540	17540	0
572	20241213	101500	85301410	17540	17540	17540	17540	0
573	20241213	101400	85301410	17540	17540	17540	17540	0
574	20241213	101300	85301410	17540	17540	17540	17540	1
575	20241213	101200	85283870	17540	17540	17540	17540	0
576	20241213	101100	85283870	17540	17540	17540	17540	0
577	20241213	101000	85283870	17540	17430	17550	17430	3224
578	20241213	100900	28740490	17430	17430	17430	17430	0
579	20241213	100800	28740490	17430	17430	17430	17430	0
580	20241213	100700	28740490	17430	17430	17430	17430	1
581	20241213	100600	28723060	17430	17430	17430	17430	0
582	20241213	100500	28723060	17430	17430	17430	17430	0
583	20241213	100400	28723060	17430	17430	17430	17430	0
584	20241213	100300	28723060	17430	17430	17430	17430	0
585	20241213	100200	28723060	17430	17430	17430	17430	0
586	20241213	100100	28723060	17430	17430	17430	17430	0
587	20241213	100000	28723060	17430	17420	17430	17420	26
588	20241213	095900	28269890	17420	17420	17420	17420	0
589	20241213	095800	28269890	17420	17420	17420	17420	0
590	20241213	095700	28269890	17420	17420	17420	17420	0
591	20241213	095600	28269890	17420	17420	17420	17420	0
592	20241213	095500	28269890	17420	17420	17420	17420	1
593	20241213	095400	28252470	17400	17400	17400	17400	0
594	20241213	095300	28252470	17400	17400	17400	17400	18
595	20241213	095200	27939270	17430	17430	17430	17430	0
596	20241213	095100	27939270	17430	17430	17430	17430	0
597	20241213	095000	27939270	17430	17430	17430	17430	0
598	20241213	094900	27939270	17430	17430	17430	17430	0
599	20241213	094800	27939270	17430	17430	17430	17430	0
600	20241213	094700	27939270	17430	17430	17430	17430	0
601	20241213	094600	27939270	17430	17430	17430	17430	0
602	20241213	094500	27939270	17430	17430	17430	17430	0
603	20241213	094400	27939270	17430	17430	17430	17430	0
604	20241213	094300	27939270	17430	17430	17430	17430	0
605	20241213	094200	27939270	17430	17430	17430	17430	0
606	20241213	094100	27939270	17430	17430	17430	17430	0
607	20241213	094000	27939270	17430	17430	17430	17430	1
608	20241213	093900	27921840	17430	17430	17430	17430	0
609	20241213	093800	27921840	17430	17430	17430	17430	0
610	20241213	093700	27921840	17430	17430	17430	17430	1
611	20241213	093600	27904410	17430	17430	17430	17430	2
612	20241213	093500	27869550	17430	17430	17430	17430	0
613	20241213	093400	27869550	17430	17430	17430	17430	0
614	20241213	093300	27869550	17430	17430	17430	17430	0
615	20241213	093200	27869550	17430	17360	17430	17360	804
616	20241213	093100	13890780	17380	17380	17380	17380	0
617	20241213	093000	13890780	17380	17380	17380	17380	0
618	20241213	092900	13890780	17380	17380	17380	17380	16
619	20241213	092800	13612700	17240	17240	17240	17240	0
620	20241213	092700	13612700	17240	17240	17240	17240	0
621	20241213	092600	13612700	17240	17240	17240	17240	1
622	20241213	092500	13595460	17240	17240	17240	17240	0
623	20241213	092400	13595460	17240	17240	17240	17240	0
624	20241213	092300	13595460	17240	17240	17240	17240	5
625	20241213	092200	13509260	17240	17240	17240	17240	0
626	20241213	092100	13509260	17240	17240	17240	17240	0
627	20241213	092000	13509260	17240	17240	17240	17240	20
628	20241213	091900	13164460	17390	17390	17390	17390	0
629	20241213	091800	13164460	17390	17390	17390	17390	0
630	20241213	091700	13164460	17390	17390	17390	17390	0
631	20241213	091600	13164460	17390	17390	17390	17390	0
632	20241213	091500	13164460	17390	17390	17390	17390	1
633	20241213	091400	13147070	17240	17240	17240	17240	31
634	20241213	091300	12612630	17240	17240	17240	17240	0
635	20241213	091200	12612630	17240	17230	17240	17230	10
636	20241213	091100	12440310	17240	17240	17240	17240	0
637	20241213	091000	12440310	17240	17240	17240	17240	0
638	20241213	090900	12440310	17240	17240	17240	17240	1
639	20241213	090800	12423070	17230	17230	17230	17230	0
640	20241213	090700	12423070	17230	17240	17240	17230	619
641	20241213	090600	1752640	17400	17400	17400	17400	0
642	20241213	090500	1752640	17400	17400	17400	17400	0
643	20241213	090400	1752640	17400	17400	17400	17400	0
644	20241213	090300	1752640	17400	17400	17400	17400	0
645	20241213	090200	1752640	17400	17400	17400	17400	0
646	20241213	090100	1752640	17400	17400	17400	17400	0
647	20241213	090000	1752640	17400	17230	17400	17230	101