KissMeData/006980/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	184900	18019850	15010	15010	15010	15010	131
3	20241217	184800	18019850	15010	15010	15010	15010	0
4	20241217	184700	18019850	15010	15010	15010	15010	0
5	20241217	184600	18019850	15010	15010	15010	15010	0
6	20241217	184500	18019850	15010	15010	15010	15010	0
7	20241217	184400	18019850	15010	15010	15010	15010	0
8	20241217	184300	18019850	15010	15010	15010	15010	0
9	20241217	184200	18019850	15010	15010	15010	15010	0
10	20241217	184100	18019850	15010	15010	15010	15010	0
11	20241217	184000	18019850	15010	15010	15010	15010	0
12	20241217	183900	18019850	15010	15010	15010	15010	0
13	20241217	183800	18019850	15010	15010	15010	15010	0
14	20241217	183700	18019850	15010	15010	15010	15010	0
15	20241217	183600	18019850	15010	15010	15010	15010	0
16	20241217	183500	18019850	15010	15010	15010	15010	0
17	20241217	183400	18019850	15010	15010	15010	15010	0
18	20241217	183300	18019850	15010	15010	15010	15010	0
19	20241217	183200	18019850	15010	15010	15010	15010	0
20	20241217	183100	18019850	15010	15010	15010	15010	0
21	20241217	183000	18019850	15010	15010	15010	15010	0
22	20241217	182900	18019850	15010	15010	15010	15010	0
23	20241217	182800	18019850	15010	15010	15010	15010	0
24	20241217	182700	18019850	15010	15010	15010	15010	0
25	20241217	182600	18019850	15010	15010	15010	15010	0
26	20241217	182500	18019850	15010	15010	15010	15010	0
27	20241217	182400	18019850	15010	15010	15010	15010	0
28	20241217	182300	18019850	15010	15010	15010	15010	0
29	20241217	182200	18019850	15010	15010	15010	15010	0
30	20241217	182100	18019850	15010	15010	15010	15010	0
31	20241217	182000	18019850	15010	15010	15010	15010	0
32	20241217	181900	18019850	15010	15010	15010	15010	131
33	20241217	181800	18019850	15010	15010	15010	15010	0
34	20241217	181700	18019850	15010	15010	15010	15010	0
35	20241217	181600	18019850	15010	15010	15010	15010	0
36	20241217	181500	18019850	15010	15010	15010	15010	0
37	20241217	181400	18019850	15010	15010	15010	15010	0
38	20241217	181300	18019850	15010	15010	15010	15010	0
39	20241217	181200	18019850	15010	15010	15010	15010	0
40	20241217	181100	18019850	15010	15010	15010	15010	0
41	20241217	181000	18019850	15010	15010	15010	15010	0
42	20241217	180900	18019850	15010	15010	15010	15010	0
43	20241217	180800	18019850	15010	15010	15010	15010	0
44	20241217	180700	18019850	15010	15010	15010	15010	0
45	20241217	180600	18019850	15010	15010	15010	15010	0
46	20241217	180500	18019850	15010	15010	15010	15010	0
47	20241217	180400	18019850	15010	15010	15010	15010	0
48	20241217	180300	18019850	15010	15010	15010	15010	0
49	20241217	180200	18019850	15010	15010	15010	15010	0
50	20241217	180100	18019850	15010	15010	15010	15010	0
51	20241217	180000	18019850	15010	15010	15010	15010	0
52	20241217	175900	18019850	15010	15010	15010	15010	0
53	20241217	175800	18019850	15010	15010	15010	15010	0
54	20241217	175700	18019850	15010	15010	15010	15010	0
55	20241217	175600	18019850	15010	15010	15010	15010	0
56	20241217	175500	18019850	15010	15010	15010	15010	0
57	20241217	175400	18019850	15010	15010	15010	15010	0
58	20241217	175300	18019850	15010	15010	15010	15010	0
59	20241217	175200	18019850	15010	15010	15010	15010	0
60	20241217	175100	18019850	15010	15010	15010	15010	0
61	20241217	175000	18019850	15010	15010	15010	15010	0
62	20241217	174900	18019850	15010	15010	15010	15010	131
63	20241217	174800	18019850	15010	15010	15010	15010	0
64	20241217	174700	18019850	15010	15010	15010	15010	0
65	20241217	174600	18019850	15010	15010	15010	15010	0
66	20241217	174500	18019850	15010	15010	15010	15010	0
67	20241217	174400	18019850	15010	15010	15010	15010	0
68	20241217	174300	18019850	15010	15010	15010	15010	0
69	20241217	174200	18019850	15010	15010	15010	15010	0
70	20241217	174100	18019850	15010	15010	15010	15010	0
71	20241217	174000	18019850	15010	15010	15010	15010	0
72	20241217	173900	18019850	15010	15010	15010	15010	0
73	20241217	173800	18019850	15010	15010	15010	15010	0
74	20241217	173700	18019850	15010	15010	15010	15010	0
75	20241217	173600	18019850	15010	15010	15010	15010	0
76	20241217	173500	18019850	15010	15010	15010	15010	0
77	20241217	173400	18019850	15010	15010	15010	15010	0
78	20241217	173300	18019850	15010	15010	15010	15010	0
79	20241217	173200	18019850	15010	15010	15010	15010	0
80	20241217	173100	18019850	15010	15010	15010	15010	0
81	20241217	173000	18019850	15010	15010	15010	15010	0
82	20241217	172900	18019850	15010	15010	15010	15010	0
83	20241217	172800	18019850	15010	15010	15010	15010	0
84	20241217	172700	18019850	15010	15010	15010	15010	0
85	20241217	172600	18019850	15010	15010	15010	15010	0
86	20241217	172500	18019850	15010	15010	15010	15010	0
87	20241217	172400	18019850	15010	15010	15010	15010	0
88	20241217	172300	18019850	15010	15010	15010	15010	0
89	20241217	172200	18019850	15010	15010	15010	15010	0
90	20241217	172100	18019850	15010	15010	15010	15010	0
91	20241217	172000	18019850	15010	15010	15010	15010	0
92	20241217	171900	18019850	15010	15010	15010	15010	131
93	20241217	171800	18019850	15010	15010	15010	15010	0
94	20241217	171700	18019850	15010	15010	15010	15010	0
95	20241217	171600	18019850	15010	15010	15010	15010	0
96	20241217	171500	18019850	15010	15010	15010	15010	0
97	20241217	171400	18019850	15010	15010	15010	15010	0
98	20241217	171300	18019850	15010	15010	15010	15010	0
99	20241217	171200	18019850	15010	15010	15010	15010	0
100	20241217	171100	18019850	15010	15010	15010	15010	0
101	20241217	171000	18019850	15010	15010	15010	15010	0
102	20241217	170900	18019850	15010	15010	15010	15010	0
103	20241217	170800	18019850	15010	15010	15010	15010	0
104	20241217	170700	18019850	15010	15010	15010	15010	0
105	20241217	170600	18019850	15010	15010	15010	15010	0
106	20241217	170500	18019850	15010	15010	15010	15010	0
107	20241217	170400	18019850	15010	15010	15010	15010	0
108	20241217	170300	18019850	15010	15010	15010	15010	0
109	20241217	170200	18019850	15010	15010	15010	15010	0
110	20241217	170100	18019850	15010	15010	15010	15010	0
111	20241217	170000	18019850	15010	15010	15010	15010	0
112	20241217	165900	18019850	15010	15010	15010	15010	0
113	20241217	165800	18019850	15010	15010	15010	15010	0
114	20241217	165700	18019850	15010	15010	15010	15010	0
115	20241217	165600	18019850	15010	15010	15010	15010	0
116	20241217	165500	18019850	15010	15010	15010	15010	0
117	20241217	165400	18019850	15010	15010	15010	15010	0
118	20241217	165300	18019850	15010	15010	15010	15010	0
119	20241217	165200	18019850	15010	15010	15010	15010	0
120	20241217	165100	18019850	15010	15010	15010	15010	0
121	20241217	165000	18019850	15010	15010	15010	15010	0
122	20241217	164900	18019850	15010	15010	15010	15010	131
123	20241217	164800	18019850	15010	15010	15010	15010	0
124	20241217	164700	18019850	15010	15010	15010	15010	0
125	20241217	164600	18019850	15010	15010	15010	15010	0
126	20241217	164500	18019850	15010	15010	15010	15010	0
127	20241217	164400	18019850	15010	15010	15010	15010	0
128	20241217	164300	18019850	15010	15010	15010	15010	0
129	20241217	164200	18019850	15010	15010	15010	15010	0
130	20241217	164100	18019850	15010	15010	15010	15010	0
131	20241217	164000	18019850	15010	15010	15010	15010	0
132	20241217	163900	18019850	15010	15010	15010	15010	0
133	20241217	163800	18019850	15010	15010	15010	15010	0
134	20241217	163700	18019850	15010	15010	15010	15010	0
135	20241217	163600	18019850	15010	15010	15010	15010	0
136	20241217	163500	18019850	15010	15010	15010	15010	0
137	20241217	163400	18019850	15010	15010	15010	15010	0
138	20241217	163300	18019850	15010	15010	15010	15010	0
139	20241217	163200	18019850	15010	15010	15010	15010	0
140	20241217	163100	18019850	15010	15010	15010	15010	0
141	20241217	163000	18019850	15010	15010	15010	15010	0
142	20241217	162900	18019850	15010	15010	15010	15010	0
143	20241217	162800	18019850	15010	15010	15010	15010	0
144	20241217	162700	18019850	15010	15010	15010	15010	0
145	20241217	162600	18019850	15010	15010	15010	15010	0
146	20241217	162500	18019850	15010	15010	15010	15010	0
147	20241217	162400	18019850	15010	15010	15010	15010	0
148	20241217	162300	18019850	15010	15010	15010	15010	0
149	20241217	162200	18019850	15010	15010	15010	15010	0
150	20241217	162100	18019850	15010	15010	15010	15010	0
151	20241217	162000	18019850	15010	15010	15010	15010	0
152	20241217	161900	18019850	15010	15010	15010	15010	131
153	20241217	161800	18019850	15010	15010	15010	15010	0
154	20241217	161700	18019850	15010	15010	15010	15010	0
155	20241217	161600	18019850	15010	15010	15010	15010	0
156	20241217	161500	18019850	15010	15010	15010	15010	0
157	20241217	161400	18019850	15010	15010	15010	15010	0
158	20241217	161300	18019850	15010	15010	15010	15010	0
159	20241217	161200	18019850	15010	15010	15010	15010	0
160	20241217	161100	18019850	15010	15010	15010	15010	0
161	20241217	161000	18019850	15010	15010	15010	15010	0
162	20241217	160900	18019850	15010	15010	15010	15010	0
163	20241217	160800	18019850	15010	15010	15010	15010	0
164	20241217	160700	18019850	15010	15010	15010	15010	0
165	20241217	160600	18019850	15010	15010	15010	15010	0
166	20241217	160500	18019850	15010	15010	15010	15010	0
167	20241217	160400	18019850	15010	15010	15010	15010	0
168	20241217	160300	18019850	15010	15010	15010	15010	0
169	20241217	160200	18019850	15010	15010	15010	15010	0
170	20241217	160100	18019850	15010	15010	15010	15010	0
171	20241217	160000	18019850	15010	15010	15010	15010	0
172	20241217	155900	18019850	15010	15010	15010	15010	0
173	20241217	155800	18019850	15010	15010	15010	15010	0
174	20241217	155700	18019850	15010	15010	15010	15010	0
175	20241217	155600	18019850	15010	15010	15010	15010	0
176	20241217	155500	18019850	15010	15010	15010	15010	0
177	20241217	155400	18019850	15010	15010	15010	15010	0
178	20241217	155300	18019850	15010	15010	15010	15010	0
179	20241217	155200	18019850	15010	15010	15010	15010	0
180	20241217	155100	18019850	15010	15010	15010	15010	0
181	20241217	155000	18019850	15010	15010	15010	15010	0
182	20241217	154900	18019850	15010	15010	15010	15010	131
183	20241217	154800	18019850	15010	15010	15010	15010	0
184	20241217	154700	18019850	15010	15010	15010	15010	0
185	20241217	154600	18019850	15010	15010	15010	15010	0
186	20241217	154500	18019850	15010	15010	15010	15010	0
187	20241217	154400	18019850	15010	15010	15010	15010	0
188	20241217	154300	18019850	15010	15010	15010	15010	0
189	20241217	154200	18019850	15010	15010	15010	15010	0
190	20241217	154100	18019850	15010	15010	15010	15010	0
191	20241217	154000	18019850	15010	15010	15010	15010	0
192	20241217	153900	18019850	15010	15010	15010	15010	0
193	20241217	153800	18019850	15010	15010	15010	15010	0
194	20241217	153700	18019850	15010	15010	15010	15010	0
195	20241217	153600	18019850	15010	15010	15010	15010	0
196	20241217	153500	18019850	15010	15010	15010	15010	0
197	20241217	153400	18019850	15010	15010	15010	15010	0
198	20241217	153300	18019850	15010	15010	15010	15010	0
199	20241217	153200	18019850	15010	15010	15010	15010	0
200	20241217	153100	18019850	15010	15010	15010	15010	0
201	20241217	153000	18019850	15010	15010	15010	15010	131
202	20241217	152900	16053540	15190	15190	15190	15190	0
203	20241217	152800	16053540	15190	15190	15190	15190	0
204	20241217	152700	16053540	15190	15190	15190	15190	0
205	20241217	152600	16053540	15190	15190	15190	15190	0
206	20241217	152500	16053540	15190	15190	15190	15190	0
207	20241217	152400	16053540	15190	15190	15190	15190	0
208	20241217	152300	16053540	15190	15190	15190	15190	0
209	20241217	152200	16053540	15190	15190	15190	15190	0
210	20241217	152100	16053540	15190	15190	15190	15190	0
211	20241217	152000	16053540	15190	15190	15190	15190	0
212	20241217	151900	16053540	15190	15190	15190	15190	0
213	20241217	151800	16053540	15190	15190	15190	15190	0
214	20241217	151700	16053540	15190	15190	15190	15190	0
215	20241217	151600	16053540	15190	15190	15190	15190	0
216	20241217	151500	16053540	15190	15190	15190	15190	0
217	20241217	151400	16053540	15190	15190	15190	15190	0
218	20241217	151300	16053540	15190	15190	15190	15190	0
219	20241217	151200	16053540	15190	15190	15190	15190	0
220	20241217	151100	16053540	15190	15190	15190	15190	0
221	20241217	151000	16053540	15190	15190	15190	15190	1
222	20241217	150900	16038350	15160	15160	15160	15160	0
223	20241217	150800	16038350	15160	15160	15160	15160	0
224	20241217	150700	16038350	15160	15160	15160	15160	0
225	20241217	150600	16038350	15160	15160	15160	15160	0
226	20241217	150500	16038350	15160	15160	15160	15160	0
227	20241217	150400	16038350	15160	15160	15160	15160	0
228	20241217	150300	16038350	15160	15160	15160	15160	0
229	20241217	150200	16038350	15160	15160	15160	15160	0
230	20241217	150100	16038350	15160	15160	15160	15160	0
231	20241217	150000	16038350	15160	15160	15160	15160	0
232	20241217	145900	16038350	15160	15160	15160	15160	0
233	20241217	145800	16038350	15160	15160	15160	15160	0
234	20241217	145700	16038350	15160	15160	15160	15160	0
235	20241217	145600	16038350	15160	15160	15160	15160	0
236	20241217	145500	16038350	15160	15160	15160	15160	0
237	20241217	145400	16038350	15160	15160	15160	15160	0
238	20241217	145300	16038350	15160	15160	15160	15160	21
239	20241217	145200	15719990	15160	15160	15160	15160	0
240	20241217	145100	15719990	15160	15160	15160	15160	0
241	20241217	145000	15719990	15160	15160	15160	15160	0
242	20241217	144900	15719990	15160	15160	15160	15160	0
243	20241217	144800	15719990	15160	15160	15160	15160	0
244	20241217	144700	15719990	15160	15160	15160	15160	0
245	20241217	144600	15719990	15160	15160	15160	15160	52
246	20241217	144500	14931670	15160	15160	15160	15160	0
247	20241217	144400	14931670	15160	15160	15160	15160	0
248	20241217	144300	14931670	15160	15160	15160	15160	0
249	20241217	144200	14931670	15160	15160	15160	15160	48
250	20241217	144100	14203990	15160	15160	15160	15160	0
251	20241217	144000	14203990	15160	15160	15160	15160	0
252	20241217	143900	14203990	15160	15160	15160	15160	0
253	20241217	143800	14203990	15160	15160	15160	15160	0
254	20241217	143700	14203990	15160	15160	15160	15160	0
255	20241217	143600	14203990	15160	15160	15160	15160	0
256	20241217	143500	14203990	15160	15160	15160	15160	0
257	20241217	143400	14203990	15160	15160	15160	15160	0
258	20241217	143300	14203990	15160	15160	15160	15160	0
259	20241217	143200	14203990	15160	15160	15160	15160	0
260	20241217	143100	14203990	15160	15160	15160	15160	0
261	20241217	143000	14203990	15160	15160	15160	15160	0
262	20241217	142900	14203990	15160	15160	15160	15160	0
263	20241217	142800	14203990	15160	15160	15160	15160	0
264	20241217	142700	14203990	15160	15160	15160	15160	0
265	20241217	142600	14203990	15160	15160	15160	15160	0
266	20241217	142500	14203990	15160	15160	15160	15160	0
267	20241217	142400	14203990	15160	15160	15160	15160	0
268	20241217	142300	14203990	15160	15160	15160	15160	0
269	20241217	142200	14203990	15160	15160	15160	15160	0
270	20241217	142100	14203990	15160	15160	15160	15160	0
271	20241217	142000	14203990	15160	15160	15160	15160	0
272	20241217	141900	14203990	15160	15160	15160	15160	0
273	20241217	141800	14203990	15160	15160	15160	15160	0
274	20241217	141700	14203990	15160	15160	15160	15160	0
275	20241217	141600	14203990	15160	15160	15160	15160	0
276	20241217	141500	14203990	15160	15160	15160	15160	0
277	20241217	141400	14203990	15160	15160	15160	15160	0
278	20241217	141300	14203990	15160	15160	15160	15160	0
279	20241217	141200	14203990	15160	15160	15160	15160	0
280	20241217	141100	14203990	15160	15160	15160	15160	0
281	20241217	141000	14203990	15160	15160	15160	15160	0
282	20241217	140900	14203990	15160	15160	15160	15160	0
283	20241217	140800	14203990	15160	15160	15160	15160	0
284	20241217	140700	14203990	15160	15160	15160	15160	0
285	20241217	140600	14203990	15160	15160	15160	15160	0
286	20241217	140500	14203990	15160	15160	15160	15160	0
287	20241217	140400	14203990	15160	15160	15160	15160	0
288	20241217	140300	14203990	15160	15160	15160	15160	0
289	20241217	140200	14203990	15160	15160	15160	15160	0
290	20241217	140100	14203990	15160	15160	15160	15160	0
291	20241217	140000	14203990	15160	15160	15160	15160	0
292	20241217	135900	14203990	15160	15160	15160	15160	0
293	20241217	135800	14203990	15160	15160	15160	15160	0
294	20241217	135700	14203990	15160	15160	15160	15160	0
295	20241217	135600	14203990	15160	15160	15160	15160	0
296	20241217	135500	14203990	15160	15160	15160	15160	0
297	20241217	135400	14203990	15160	15160	15160	15160	0
298	20241217	135300	14203990	15160	15160	15160	15160	0
299	20241217	135200	14203990	15160	15160	15160	15160	0
300	20241217	135100	14203990	15160	15160	15160	15160	0
301	20241217	135000	14203990	15160	15160	15160	15160	0
302	20241217	134900	14203990	15160	15160	15160	15160	0
303	20241217	134800	14203990	15160	15160	15160	15160	0
304	20241217	134700	14203990	15160	15160	15160	15160	0
305	20241217	134600	14203990	15160	15160	15160	15160	0
306	20241217	134500	14203990	15160	15160	15160	15160	0
307	20241217	134400	14203990	15160	15160	15160	15160	0
308	20241217	134300	14203990	15160	15160	15160	15160	0
309	20241217	134200	14203990	15160	15160	15160	15160	0
310	20241217	134100	14203990	15160	15160	15160	15160	0
311	20241217	134000	14203990	15160	15160	15160	15160	0
312	20241217	133900	14203990	15160	15160	15160	15160	0
313	20241217	133800	14203990	15160	15160	15160	15160	0
314	20241217	133700	14203990	15160	15160	15160	15160	0
315	20241217	133600	14203990	15160	15160	15160	15160	0
316	20241217	133500	14203990	15160	15160	15160	15160	0
317	20241217	133400	14203990	15160	15160	15160	15160	0
318	20241217	133300	14203990	15160	15160	15160	15160	0
319	20241217	133200	14203990	15160	15160	15160	15160	0
320	20241217	133100	14203990	15160	15160	15160	15160	0
321	20241217	133000	14203990	15160	15160	15160	15160	0
322	20241217	132900	14203990	15160	15160	15160	15160	0
323	20241217	132800	14203990	15160	15160	15160	15160	0
324	20241217	132700	14203990	15160	15160	15160	15160	0
325	20241217	132600	14203990	15160	15160	15160	15160	0
326	20241217	132500	14203990	15160	15160	15160	15160	0
327	20241217	132400	14203990	15160	15160	15160	15160	0
328	20241217	132300	14203990	15160	15160	15160	15160	0
329	20241217	132200	14203990	15160	15160	15160	15160	0
330	20241217	132100	14203990	15160	15160	15160	15160	0
331	20241217	132000	14203990	15160	15160	15160	15160	0
332	20241217	131900	14203990	15160	15160	15160	15160	0
333	20241217	131800	14203990	15160	15160	15160	15160	0
334	20241217	131700	14203990	15160	15160	15160	15160	0
335	20241217	131600	14203990	15160	15160	15160	15160	0
336	20241217	131500	14203990	15160	15160	15160	15160	0
337	20241217	131400	14203990	15160	15160	15160	15160	0
338	20241217	131300	14203990	15160	15160	15160	15160	0
339	20241217	131200	14203990	15160	15160	15160	15160	0
340	20241217	131100	14203990	15160	15160	15160	15160	0
341	20241217	131000	14203990	15160	15160	15160	15160	0
342	20241217	130900	14203990	15160	15160	15160	15160	0
343	20241217	130800	14203990	15160	15160	15160	15160	0
344	20241217	130700	14203990	15160	15160	15160	15160	0
345	20241217	130600	14203990	15160	15160	15160	15160	0
346	20241217	130500	14203990	15160	15160	15160	15160	0
347	20241217	130400	14203990	15160	15160	15160	15160	0
348	20241217	130300	14203990	15160	15160	15160	15160	0
349	20241217	130200	14203990	15160	15160	15160	15160	0
350	20241217	130100	14203990	15160	15160	15160	15160	0
351	20241217	130000	14203990	15160	15160	15160	15160	0
352	20241217	125900	14203990	15160	15160	15160	15160	0
353	20241217	125800	14203990	15160	15160	15160	15160	0
354	20241217	125700	14203990	15160	15160	15160	15160	0
355	20241217	125600	14203990	15160	15160	15160	15160	0
356	20241217	125500	14203990	15160	15160	15160	15160	0
357	20241217	125400	14203990	15160	15160	15160	15160	0
358	20241217	125300	14203990	15160	15160	15160	15160	0
359	20241217	125200	14203990	15160	15160	15160	15160	0
360	20241217	125100	14203990	15160	15160	15160	15160	0
361	20241217	125000	14203990	15160	15160	15160	15160	0
362	20241217	124900	14203990	15160	15160	15160	15160	0
363	20241217	124800	14203990	15160	15160	15160	15160	0
364	20241217	124700	14203990	15160	15150	15160	15150	20
365	20241217	124600	13900800	15150	15150	15150	15150	0
366	20241217	124500	13900800	15150	15150	15150	15150	0
367	20241217	124400	13900800	15150	15150	15150	15150	0
368	20241217	124300	13900800	15150	15150	15150	15150	0
369	20241217	124200	13900800	15150	15150	15150	15150	0
370	20241217	124100	13900800	15150	15150	15150	15150	0
371	20241217	124000	13900800	15150	15150	15150	15150	0
372	20241217	123900	13900800	15150	15150	15150	15150	0
373	20241217	123800	13900800	15150	15150	15150	15150	2
374	20241217	123700	13870500	15050	15050	15050	15050	0
375	20241217	123600	13870500	15050	15050	15050	15050	0
376	20241217	123500	13870500	15050	15050	15050	15050	0
377	20241217	123400	13870500	15050	15050	15050	15050	0
378	20241217	123300	13870500	15050	15050	15050	15050	0
379	20241217	123200	13870500	15050	15050	15050	15050	0
380	20241217	123100	13870500	15050	15050	15050	15050	0
381	20241217	123000	13870500	15050	15050	15050	15050	0
382	20241217	122900	13870500	15050	15050	15050	15050	0
383	20241217	122800	13870500	15050	15050	15050	15050	0
384	20241217	122700	13870500	15050	15050	15050	15050	0
385	20241217	122600	13870500	15050	15050	15050	15050	0
386	20241217	122500	13870500	15050	15050	15050	15050	0
387	20241217	122400	13870500	15050	15050	15050	15050	0
388	20241217	122300	13870500	15050	15050	15050	15050	0
389	20241217	122200	13870500	15050	15050	15050	15050	0
390	20241217	122100	13870500	15050	15050	15050	15050	0
391	20241217	122000	13870500	15050	15050	15050	15050	0
392	20241217	121900	13870500	15050	15050	15050	15050	0
393	20241217	121800	13870500	15050	15050	15050	15050	0
394	20241217	121700	13870500	15050	15050	15050	15050	0
395	20241217	121600	13870500	15050	15050	15050	15050	0
396	20241217	121500	13870500	15050	15050	15050	15050	0
397	20241217	121400	13870500	15050	15050	15050	15050	0
398	20241217	121300	13870500	15050	15050	15050	15050	0
399	20241217	121200	13870500	15050	15050	15050	15050	0
400	20241217	121100	13870500	15050	15050	15050	15050	0
401	20241217	121000	13870500	15050	15050	15050	15050	0
402	20241217	120900	13870500	15050	15050	15050	15050	0
403	20241217	120800	13870500	15050	15050	15050	15050	0
404	20241217	120700	13870500	15050	15050	15050	15050	0
405	20241217	120600	13870500	15050	15050	15050	15050	0
406	20241217	120500	13870500	15050	15050	15050	15050	0
407	20241217	120400	13870500	15050	15050	15050	15050	0
408	20241217	120300	13870500	15050	15050	15050	15050	0
409	20241217	120200	13870500	15050	15050	15050	15050	0
410	20241217	120100	13870500	15050	15050	15050	15050	0
411	20241217	120000	13870500	15050	15050	15050	15050	0
412	20241217	115900	13870500	15050	15050	15050	15050	0
413	20241217	115800	13870500	15050	15050	15050	15050	0
414	20241217	115700	13870500	15050	15050	15050	15050	0
415	20241217	115600	13870500	15050	15050	15050	15050	0
416	20241217	115500	13870500	15050	15050	15050	15050	1
417	20241217	115400	13855450	15160	15160	15160	15160	0
418	20241217	115300	13855450	15160	15160	15160	15160	0
419	20241217	115200	13855450	15160	15160	15160	15160	0
420	20241217	115100	13855450	15160	15160	15160	15160	0
421	20241217	115000	13855450	15160	15160	15160	15160	0
422	20241217	114900	13855450	15160	15160	15160	15160	0
423	20241217	114800	13855450	15160	15160	15160	15160	0
424	20241217	114700	13855450	15160	15160	15160	15160	0
425	20241217	114600	13855450	15160	15160	15160	15160	0
426	20241217	114500	13855450	15160	15160	15160	15160	0
427	20241217	114400	13855450	15160	15160	15160	15160	0
428	20241217	114300	13855450	15160	15160	15160	15160	0
429	20241217	114200	13855450	15160	15160	15160	15160	0
430	20241217	114100	13855450	15160	15160	15160	15160	0
431	20241217	114000	13855450	15160	15150	15160	15150	100
432	20241217	113900	12339580	15160	15160	15160	15160	0
433	20241217	113800	12339580	15160	15160	15160	15160	0
434	20241217	113700	12339580	15160	15160	15160	15160	0
435	20241217	113600	12339580	15160	15160	15160	15160	0
436	20241217	113500	12339580	15160	15160	15160	15160	0
437	20241217	113400	12339580	15160	15160	15160	15160	0
438	20241217	113300	12339580	15160	15160	15160	15160	0
439	20241217	113200	12339580	15160	15160	15160	15160	0
440	20241217	113100	12339580	15160	15160	15160	15160	0
441	20241217	113000	12339580	15160	15160	15160	15160	0
442	20241217	112900	12339580	15160	15160	15160	15160	0
443	20241217	112800	12339580	15160	15160	15160	15160	0
444	20241217	112700	12339580	15160	15160	15160	15160	0
445	20241217	112600	12339580	15160	15160	15160	15160	0
446	20241217	112500	12339580	15160	15160	15160	15160	0
447	20241217	112400	12339580	15160	15160	15160	15160	0
448	20241217	112300	12339580	15160	15160	15160	15160	0
449	20241217	112200	12339580	15160	15160	15160	15160	0
450	20241217	112100	12339580	15160	15160	15160	15160	0
451	20241217	112000	12339580	15160	15160	15160	15160	0
452	20241217	111900	12339580	15160	15160	15160	15160	91
453	20241217	111800	10960020	15190	15190	15190	15190	0
454	20241217	111700	10960020	15190	15190	15190	15190	0
455	20241217	111600	10960020	15190	15190	15190	15190	1
456	20241217	111500	10944830	15160	15160	15160	15160	9
457	20241217	111400	10808390	15190	15190	15190	15190	0
458	20241217	111300	10808390	15190	15190	15190	15190	0
459	20241217	111200	10808390	15190	15190	15190	15190	5
460	20241217	111100	10732440	15190	15190	15190	15190	0
461	20241217	111000	10732440	15190	15190	15190	15190	0
462	20241217	110900	10732440	15190	15190	15190	15190	0
463	20241217	110800	10732440	15190	15190	15190	15190	1
464	20241217	110700	10717250	15190	15190	15190	15190	0
465	20241217	110600	10717250	15190	15190	15190	15190	6
466	20241217	110500	10626110	15050	15050	15050	15050	0
467	20241217	110400	10626110	15050	15050	15050	15050	0
468	20241217	110300	10626110	15050	15050	15050	15050	0
469	20241217	110200	10626110	15050	15050	15050	15050	0
470	20241217	110100	10626110	15050	15050	15050	15050	0
471	20241217	110000	10626110	15050	15050	15050	15050	1
472	20241217	105900	10611060	15190	15190	15190	15190	0
473	20241217	105800	10611060	15190	15190	15190	15190	0
474	20241217	105700	10611060	15190	15190	15190	15190	0
475	20241217	105600	10611060	15190	15190	15190	15190	0
476	20241217	105500	10611060	15190	15190	15190	15190	0
477	20241217	105400	10611060	15190	15190	15190	15190	0
478	20241217	105300	10611060	15190	15190	15190	15190	0
479	20241217	105200	10611060	15190	15190	15190	15190	1
480	20241217	105100	10595870	15190	15190	15190	15190	0
481	20241217	105000	10595870	15190	15190	15190	15190	0
482	20241217	104900	10595870	15190	15190	15190	15190	0
483	20241217	104800	10595870	15190	15190	15190	15190	0
484	20241217	104700	10595870	15190	15190	15190	15190	0
485	20241217	104600	10595870	15190	15190	15190	15190	0
486	20241217	104500	10595870	15190	15190	15190	15190	0
487	20241217	104400	10595870	15190	15190	15190	15190	0
488	20241217	104300	10595870	15190	15190	15190	15190	0
489	20241217	104200	10595870	15190	15190	15190	15190	0
490	20241217	104100	10595870	15190	15190	15190	15190	0
491	20241217	104000	10595870	15190	15190	15190	15190	0
492	20241217	103900	10595870	15190	15190	15190	15190	0
493	20241217	103800	10595870	15190	15190	15190	15190	0
494	20241217	103700	10595870	15190	15190	15190	15190	0
495	20241217	103600	10595870	15190	15190	15190	15190	0
496	20241217	103500	10595870	15190	15190	15190	15190	0
497	20241217	103400	10595870	15190	15190	15190	15190	0
498	20241217	103300	10595870	15190	15190	15190	15190	0
499	20241217	103200	10595870	15190	15190	15190	15190	0
500	20241217	103100	10595870	15190	15190	15190	15190	0
501	20241217	103000	10595870	15190	15190	15190	15190	0
502	20241217	102900	10595870	15190	15190	15190	15190	101
503	20241217	102800	9061680	15190	15190	15190	15190	0
504	20241217	102700	9061680	15190	15190	15190	15190	52
505	20241217	102600	8271800	15190	15190	15190	15190	7
506	20241217	102500	8165470	15200	15200	15200	15200	0
507	20241217	102400	8165470	15200	15200	15200	15200	0
508	20241217	102300	8165470	15200	15200	15200	15200	16
509	20241217	102200	7922270	15190	15190	15190	15190	3
510	20241217	102100	7876700	15190	15190	15190	15190	0
511	20241217	102000	7876700	15190	15190	15190	15190	0
512	20241217	101900	7876700	15190	15190	15190	15190	4
513	20241217	101800	7815940	15190	15190	15190	15190	10
514	20241217	101700	7664040	15190	15180	15190	15180	26
515	20241217	101600	7269120	15190	15180	15190	15180	10
516	20241217	101500	7117240	15190	15190	15190	15190	0
517	20241217	101400	7117240	15190	15190	15190	15190	0
518	20241217	101300	7117240	15190	15190	15190	15190	0
519	20241217	101200	7117240	15190	15190	15190	15190	0
520	20241217	101100	7117240	15190	15190	15190	15190	0
521	20241217	101000	7117240	15190	15190	15190	15190	0
522	20241217	100900	7117240	15190	15060	15190	15060	50
523	20241217	100800	6359420	15040	15040	15040	15040	0
524	20241217	100700	6359420	15040	15040	15040	15040	0
525	20241217	100600	6359420	15040	15040	15040	15040	0
526	20241217	100500	6359420	15040	15040	15040	15040	0
527	20241217	100400	6359420	15040	15040	15040	15040	0
528	20241217	100300	6359420	15040	15040	15040	15040	0
529	20241217	100200	6359420	15040	15040	15040	15040	0
530	20241217	100100	6359420	15040	15040	15040	15040	0
531	20241217	100000	6359420	15040	15040	15040	15040	0
532	20241217	095900	6359420	15040	15040	15040	15040	0
533	20241217	095800	6359420	15040	15040	15040	15040	0
534	20241217	095700	6359420	15040	15040	15040	15040	0
535	20241217	095600	6359420	15040	15040	15040	15040	0
536	20241217	095500	6359420	15040	15040	15040	15040	0
537	20241217	095400	6359420	15040	15040	15040	15040	0
538	20241217	095300	6359420	15040	15040	15040	15040	0
539	20241217	095200	6359420	15040	15040	15040	15040	0
540	20241217	095100	6359420	15040	15040	15040	15040	0
541	20241217	095000	6359420	15040	15040	15040	15040	0
542	20241217	094900	6359420	15040	15040	15040	15040	0
543	20241217	094800	6359420	15040	15040	15040	15040	0
544	20241217	094700	6359420	15040	15040	15040	15040	0
545	20241217	094600	6359420	15040	15040	15040	15040	0
546	20241217	094500	6359420	15040	15040	15040	15040	0
547	20241217	094400	6359420	15040	15040	15040	15040	0
548	20241217	094300	6359420	15040	15040	15040	15040	0
549	20241217	094200	6359420	15040	15040	15040	15040	0
550	20241217	094100	6359420	15040	15040	15040	15040	0
551	20241217	094000	6359420	15040	15040	15040	15040	0
552	20241217	093900	6359420	15040	15040	15040	15040	0
553	20241217	093800	6359420	15040	15040	15040	15040	0
554	20241217	093700	6359420	15040	15040	15040	15040	0
555	20241217	093600	6359420	15040	15040	15040	15040	0
556	20241217	093500	6359420	15040	15040	15040	15040	0
557	20241217	093400	6359420	15040	15040	15040	15040	0
558	20241217	093300	6359420	15040	15040	15040	15040	1
559	20241217	093200	6344380	15190	15190	15190	15190	0
560	20241217	093100	6344380	15190	15040	15190	15040	11
561	20241217	093000	6178790	15200	15200	15200	15200	0
562	20241217	092900	6178790	15200	15200	15200	15200	0
563	20241217	092800	6178790	15200	15200	15200	15200	0
564	20241217	092700	6178790	15200	15200	15200	15200	0
565	20241217	092600	6178790	15200	15200	15200	15200	0
566	20241217	092500	6178790	15200	15200	15200	15200	0
567	20241217	092400	6178790	15200	15200	15200	15200	0
568	20241217	092300	6178790	15200	15200	15200	15200	0
569	20241217	092200	6178790	15200	15060	15200	15040	129
570	20241217	092100	4226910	15040	15040	15040	15040	0
571	20241217	092000	4226910	15040	15040	15040	15040	0
572	20241217	091900	4226910	15040	15040	15040	15040	0
573	20241217	091800	4226910	15040	15040	15040	15040	0
574	20241217	091700	4226910	15040	15040	15040	15040	0
575	20241217	091600	4226910	15040	15060	15060	15040	220
576	20241217	091500	917440	15040	15040	15040	15040	0
577	20241217	091400	917440	15040	15040	15040	15040	0
578	20241217	091300	917440	15040	15040	15040	15040	0
579	20241217	091200	917440	15040	15040	15040	15040	0
580	20241217	091100	917440	15040	15040	15040	15040	0
581	20241217	091000	917440	15040	15040	15040	15040	0
582	20241217	090900	917440	15040	15040	15040	15040	0
583	20241217	090800	917440	15040	15040	15040	15040	0
584	20241217	090700	917440	15040	15040	15040	15040	0
585	20241217	090600	917440	15040	15040	15040	15040	0
586	20241217	090500	917440	15040	15040	15040	15040	0
587	20241217	090400	917440	15040	15040	15040	15040	40
588	20241217	090300	315840	15040	15040	15040	15040	0
589	20241217	090200	315840	15040	15040	15040	15040	0
590	20241217	090100	315840	15040	15040	15040	15040	0
591	20241217	090000	315840	15040	15040	15040	15040	21