KissMeData/019440/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190500	46221060	13730	13730	13730	13730	16
3	20241213	190400	46221060	13730	13730	13730	13730	0
4	20241213	190300	46221060	13730	13730	13730	13730	0
5	20241213	190200	46221060	13730	13730	13730	13730	0
6	20241213	190100	46221060	13730	13730	13730	13730	0
7	20241213	190000	46221060	13730	13730	13730	13730	0
8	20241213	185900	46221060	13730	13730	13730	13730	0
9	20241213	185800	46221060	13730	13730	13730	13730	0
10	20241213	185700	46221060	13730	13730	13730	13730	0
11	20241213	185600	46221060	13730	13730	13730	13730	0
12	20241213	185500	46221060	13730	13730	13730	13730	0
13	20241213	185400	46221060	13730	13730	13730	13730	0
14	20241213	185300	46221060	13730	13730	13730	13730	0
15	20241213	185200	46221060	13730	13730	13730	13730	0
16	20241213	185100	46221060	13730	13730	13730	13730	0
17	20241213	185000	46221060	13730	13730	13730	13730	0
18	20241213	184900	46221060	13730	13730	13730	13730	0
19	20241213	184800	46221060	13730	13730	13730	13730	0
20	20241213	184700	46221060	13730	13730	13730	13730	0
21	20241213	184600	46221060	13730	13730	13730	13730	0
22	20241213	184500	46221060	13730	13730	13730	13730	0
23	20241213	184400	46221060	13730	13730	13730	13730	0
24	20241213	184300	46221060	13730	13730	13730	13730	0
25	20241213	184200	46221060	13730	13730	13730	13730	0
26	20241213	184100	46221060	13730	13730	13730	13730	0
27	20241213	184000	46221060	13730	13730	13730	13730	0
28	20241213	183900	46221060	13730	13730	13730	13730	0
29	20241213	183800	46221060	13730	13730	13730	13730	0
30	20241213	183700	46221060	13730	13730	13730	13730	0
31	20241213	183600	46221060	13730	13730	13730	13730	0
32	20241213	183500	46221060	13730	13730	13730	13730	16
33	20241213	183400	46221060	13730	13730	13730	13730	0
34	20241213	183300	46221060	13730	13730	13730	13730	0
35	20241213	183200	46221060	13730	13730	13730	13730	0
36	20241213	183100	46221060	13730	13730	13730	13730	0
37	20241213	183000	46221060	13730	13730	13730	13730	0
38	20241213	182900	46221060	13730	13730	13730	13730	0
39	20241213	182800	46221060	13730	13730	13730	13730	0
40	20241213	182700	46221060	13730	13730	13730	13730	0
41	20241213	182600	46221060	13730	13730	13730	13730	0
42	20241213	182500	46221060	13730	13730	13730	13730	0
43	20241213	182400	46221060	13730	13730	13730	13730	0
44	20241213	182300	46221060	13730	13730	13730	13730	0
45	20241213	182200	46221060	13730	13730	13730	13730	0
46	20241213	182100	46221060	13730	13730	13730	13730	0
47	20241213	182000	46221060	13730	13730	13730	13730	0
48	20241213	181900	46221060	13730	13730	13730	13730	0
49	20241213	181800	46221060	13730	13730	13730	13730	0
50	20241213	181700	46221060	13730	13730	13730	13730	0
51	20241213	181600	46221060	13730	13730	13730	13730	0
52	20241213	181500	46221060	13730	13730	13730	13730	0
53	20241213	181400	46221060	13730	13730	13730	13730	0
54	20241213	181300	46221060	13730	13730	13730	13730	0
55	20241213	181200	46221060	13730	13730	13730	13730	0
56	20241213	181100	46221060	13730	13730	13730	13730	0
57	20241213	181000	46221060	13730	13730	13730	13730	0
58	20241213	180900	46221060	13730	13730	13730	13730	0
59	20241213	180800	46221060	13730	13730	13730	13730	0
60	20241213	180700	46221060	13730	13730	13730	13730	0
61	20241213	180600	46221060	13730	13730	13730	13730	0
62	20241213	180500	46221060	13730	13730	13730	13730	16
63	20241213	180400	46221060	13730	13730	13730	13730	0
64	20241213	180300	46221060	13730	13730	13730	13730	0
65	20241213	180200	46221060	13730	13730	13730	13730	0
66	20241213	180100	46221060	13730	13730	13730	13730	0
67	20241213	180000	46221060	13730	13730	13730	13730	0
68	20241213	175900	46221060	13730	13730	13730	13730	0
69	20241213	175800	46221060	13730	13730	13730	13730	0
70	20241213	175700	46221060	13730	13730	13730	13730	0
71	20241213	175600	46221060	13730	13730	13730	13730	0
72	20241213	175500	46221060	13730	13730	13730	13730	0
73	20241213	175400	46221060	13730	13730	13730	13730	0
74	20241213	175300	46221060	13730	13730	13730	13730	0
75	20241213	175200	46221060	13730	13730	13730	13730	0
76	20241213	175100	46221060	13730	13730	13730	13730	0
77	20241213	175000	46221060	13730	13730	13730	13730	0
78	20241213	174900	46221060	13730	13730	13730	13730	0
79	20241213	174800	46221060	13730	13730	13730	13730	0
80	20241213	174700	46221060	13730	13730	13730	13730	0
81	20241213	174600	46221060	13730	13730	13730	13730	0
82	20241213	174500	46221060	13730	13730	13730	13730	0
83	20241213	174400	46221060	13730	13730	13730	13730	0
84	20241213	174300	46221060	13730	13730	13730	13730	0
85	20241213	174200	46221060	13730	13730	13730	13730	0
86	20241213	174100	46221060	13730	13730	13730	13730	0
87	20241213	174000	46221060	13730	13730	13730	13730	0
88	20241213	173900	46221060	13730	13730	13730	13730	0
89	20241213	173800	46221060	13730	13730	13730	13730	0
90	20241213	173700	46221060	13730	13730	13730	13730	0
91	20241213	173600	46221060	13730	13730	13730	13730	0
92	20241213	173500	46221060	13730	13730	13730	13730	16
93	20241213	173400	46221060	13730	13730	13730	13730	0
94	20241213	173300	46221060	13730	13730	13730	13730	0
95	20241213	173200	46221060	13730	13730	13730	13730	0
96	20241213	173100	46221060	13730	13730	13730	13730	0
97	20241213	173000	46221060	13730	13730	13730	13730	0
98	20241213	172900	46221060	13730	13730	13730	13730	0
99	20241213	172800	46221060	13730	13730	13730	13730	0
100	20241213	172700	46221060	13730	13730	13730	13730	0
101	20241213	172600	46221060	13730	13730	13730	13730	0
102	20241213	172500	46221060	13730	13730	13730	13730	0
103	20241213	172400	46221060	13730	13730	13730	13730	0
104	20241213	172300	46221060	13730	13730	13730	13730	0
105	20241213	172200	46221060	13730	13730	13730	13730	0
106	20241213	172100	46221060	13730	13730	13730	13730	0
107	20241213	172000	46221060	13730	13730	13730	13730	0
108	20241213	171900	46221060	13730	13730	13730	13730	0
109	20241213	171800	46221060	13730	13730	13730	13730	0
110	20241213	171700	46221060	13730	13730	13730	13730	0
111	20241213	171600	46221060	13730	13730	13730	13730	0
112	20241213	171500	46221060	13730	13730	13730	13730	0
113	20241213	171400	46221060	13730	13730	13730	13730	0
114	20241213	171300	46221060	13730	13730	13730	13730	0
115	20241213	171200	46221060	13730	13730	13730	13730	0
116	20241213	171100	46221060	13730	13730	13730	13730	0
117	20241213	171000	46221060	13730	13730	13730	13730	0
118	20241213	170900	46221060	13730	13730	13730	13730	0
119	20241213	170800	46221060	13730	13730	13730	13730	0
120	20241213	170700	46221060	13730	13730	13730	13730	0
121	20241213	170600	46221060	13730	13730	13730	13730	0
122	20241213	170500	46221060	13730	13730	13730	13730	16
123	20241213	170400	46221060	13730	13730	13730	13730	0
124	20241213	170300	46221060	13730	13730	13730	13730	0
125	20241213	170200	46221060	13730	13730	13730	13730	0
126	20241213	170100	46221060	13730	13730	13730	13730	0
127	20241213	170000	46221060	13730	13730	13730	13730	0
128	20241213	165900	46221060	13730	13730	13730	13730	0
129	20241213	165800	46221060	13730	13730	13730	13730	0
130	20241213	165700	46221060	13730	13730	13730	13730	0
131	20241213	165600	46221060	13730	13730	13730	13730	0
132	20241213	165500	46221060	13730	13730	13730	13730	0
133	20241213	165400	46221060	13730	13730	13730	13730	0
134	20241213	165300	46221060	13730	13730	13730	13730	0
135	20241213	165200	46221060	13730	13730	13730	13730	0
136	20241213	165100	46221060	13730	13730	13730	13730	0
137	20241213	165000	46221060	13730	13730	13730	13730	0
138	20241213	164900	46221060	13730	13730	13730	13730	0
139	20241213	164800	46221060	13730	13730	13730	13730	0
140	20241213	164700	46221060	13730	13730	13730	13730	0
141	20241213	164600	46221060	13730	13730	13730	13730	0
142	20241213	164500	46221060	13730	13730	13730	13730	0
143	20241213	164400	46221060	13730	13730	13730	13730	0
144	20241213	164300	46221060	13730	13730	13730	13730	0
145	20241213	164200	46221060	13730	13730	13730	13730	0
146	20241213	164100	46221060	13730	13730	13730	13730	0
147	20241213	164000	46221060	13730	13730	13730	13730	0
148	20241213	163900	46221060	13730	13730	13730	13730	0
149	20241213	163800	46221060	13730	13730	13730	13730	0
150	20241213	163700	46221060	13730	13730	13730	13730	0
151	20241213	163600	46221060	13730	13730	13730	13730	0
152	20241213	163500	46221060	13730	13730	13730	13730	16
153	20241213	163400	46221060	13730	13730	13730	13730	0
154	20241213	163300	46221060	13730	13730	13730	13730	0
155	20241213	163200	46221060	13730	13730	13730	13730	0
156	20241213	163100	46221060	13730	13730	13730	13730	0
157	20241213	163000	46221060	13730	13730	13730	13730	0
158	20241213	162900	46221060	13730	13730	13730	13730	0
159	20241213	162800	46221060	13730	13730	13730	13730	0
160	20241213	162700	46221060	13730	13730	13730	13730	0
161	20241213	162600	46221060	13730	13730	13730	13730	0
162	20241213	162500	46221060	13730	13730	13730	13730	0
163	20241213	162400	46221060	13730	13730	13730	13730	0
164	20241213	162300	46221060	13730	13730	13730	13730	0
165	20241213	162200	46221060	13730	13730	13730	13730	0
166	20241213	162100	46221060	13730	13730	13730	13730	0
167	20241213	162000	46221060	13730	13730	13730	13730	0
168	20241213	161900	46221060	13730	13730	13730	13730	0
169	20241213	161800	46221060	13730	13730	13730	13730	0
170	20241213	161700	46221060	13730	13730	13730	13730	0
171	20241213	161600	46221060	13730	13730	13730	13730	0
172	20241213	161500	46221060	13730	13730	13730	13730	0
173	20241213	161400	46221060	13730	13730	13730	13730	0
174	20241213	161300	46221060	13730	13730	13730	13730	0
175	20241213	161200	46221060	13730	13730	13730	13730	0
176	20241213	161100	46221060	13730	13730	13730	13730	0
177	20241213	161000	46221060	13730	13730	13730	13730	0
178	20241213	160900	46221060	13730	13730	13730	13730	0
179	20241213	160800	46221060	13730	13730	13730	13730	0
180	20241213	160700	46221060	13730	13730	13730	13730	0
181	20241213	160600	46221060	13730	13730	13730	13730	0
182	20241213	160500	46221060	13730	13730	13730	13730	16
183	20241213	160400	46221060	13730	13730	13730	13730	0
184	20241213	160300	46221060	13730	13730	13730	13730	0
185	20241213	160200	46221060	13730	13730	13730	13730	0
186	20241213	160100	46221060	13730	13730	13730	13730	0
187	20241213	160000	46221060	13730	13730	13730	13730	0
188	20241213	155900	46221060	13730	13730	13730	13730	0
189	20241213	155800	46221060	13730	13730	13730	13730	0
190	20241213	155700	46221060	13730	13730	13730	13730	0
191	20241213	155600	46221060	13730	13730	13730	13730	0
192	20241213	155500	46221060	13730	13730	13730	13730	0
193	20241213	155400	46221060	13730	13730	13730	13730	0
194	20241213	155300	46221060	13730	13730	13730	13730	0
195	20241213	155200	46221060	13730	13730	13730	13730	0
196	20241213	155100	46221060	13730	13730	13730	13730	0
197	20241213	155000	46221060	13730	13730	13730	13730	0
198	20241213	154900	46221060	13730	13730	13730	13730	0
199	20241213	154800	46221060	13730	13730	13730	13730	0
200	20241213	154700	46221060	13730	13730	13730	13730	0
201	20241213	154600	46221060	13730	13730	13730	13730	0
202	20241213	154500	46221060	13730	13730	13730	13730	0
203	20241213	154400	46221060	13730	13730	13730	13730	0
204	20241213	154300	46221060	13730	13730	13730	13730	0
205	20241213	154200	46221060	13730	13730	13730	13730	0
206	20241213	154100	46221060	13730	13730	13730	13730	0
207	20241213	154000	46221060	13730	13730	13730	13730	0
208	20241213	153900	46221060	13730	13730	13730	13730	0
209	20241213	153800	46221060	13730	13730	13730	13730	0
210	20241213	153700	46221060	13730	13730	13730	13730	0
211	20241213	153600	46221060	13730	13730	13730	13730	0
212	20241213	153500	46221060	13730	13730	13730	13730	16
213	20241213	153400	46221060	13730	13730	13730	13730	0
214	20241213	153300	46221060	13730	13730	13730	13730	0
215	20241213	153200	46221060	13730	13730	13730	13730	0
216	20241213	153100	46221060	13730	13730	13730	13730	0
217	20241213	153000	46221060	13730	13730	13730	13730	16
218	20241213	152900	46001380	13730	13730	13730	13730	0
219	20241213	152800	46001380	13730	13730	13730	13730	0
220	20241213	152700	46001380	13730	13730	13730	13730	0
221	20241213	152600	46001380	13730	13730	13730	13730	0
222	20241213	152500	46001380	13730	13730	13730	13730	0
223	20241213	152400	46001380	13730	13730	13730	13730	0
224	20241213	152300	46001380	13730	13730	13730	13730	0
225	20241213	152200	46001380	13730	13730	13730	13730	0
226	20241213	152100	46001380	13730	13730	13730	13730	0
227	20241213	152000	46001380	13730	13730	13730	13730	0
228	20241213	151900	46001380	13730	13730	13730	13730	0
229	20241213	151800	46001380	13730	13730	13730	13730	0
230	20241213	151700	46001380	13730	13730	13730	13730	0
231	20241213	151600	46001380	13730	13730	13730	13730	0
232	20241213	151500	46001380	13730	13730	13730	13730	0
233	20241213	151400	46001380	13730	13730	13730	13730	0
234	20241213	151300	46001380	13730	13730	13730	13730	0
235	20241213	151200	46001380	13730	13730	13730	13730	0
236	20241213	151100	46001380	13730	13730	13730	13730	0
237	20241213	151000	46001380	13730	13730	13730	13730	59
238	20241213	150900	45191310	13730	13730	13730	13730	2
239	20241213	150800	45163850	13730	13730	13730	13730	0
240	20241213	150700	45163850	13730	13730	13730	13730	0
241	20241213	150600	45163850	13730	13730	13730	13730	0
242	20241213	150500	45163850	13730	13730	13730	13730	0
243	20241213	150400	45163850	13730	13730	13730	13730	0
244	20241213	150300	45163850	13730	13730	13730	13730	0
245	20241213	150200	45163850	13730	13730	13730	13730	50
246	20241213	150100	44477350	13740	13740	13740	13740	0
247	20241213	150000	44477350	13740	13740	13740	13740	0
248	20241213	145900	44477350	13740	13740	13740	13740	1
249	20241213	145800	44463610	13740	13740	13740	13740	1
250	20241213	145700	44449870	13740	13740	13740	13740	0
251	20241213	145600	44449870	13740	13740	13740	13740	0
252	20241213	145500	44449870	13740	13740	13740	13740	0
253	20241213	145400	44449870	13740	13740	13740	13740	0
254	20241213	145300	44449870	13740	13740	13740	13740	1
255	20241213	145200	44436130	13730	13740	13740	13730	4
256	20241213	145100	44381180	13740	13740	13740	13740	0
257	20241213	145000	44381180	13740	13740	13740	13740	1
258	20241213	144900	44367440	13730	13730	13730	13730	6
259	20241213	144800	44285060	13730	13730	13730	13730	0
260	20241213	144700	44285060	13730	13730	13730	13730	0
261	20241213	144600	44285060	13730	13730	13730	13730	0
262	20241213	144500	44285060	13730	13730	13730	13730	0
263	20241213	144400	44285060	13730	13730	13730	13730	1
264	20241213	144300	44271330	13740	13740	13740	13740	0
265	20241213	144200	44271330	13740	13740	13740	13740	0
266	20241213	144100	44271330	13740	13740	13740	13740	0
267	20241213	144000	44271330	13740	13740	13740	13740	0
268	20241213	143900	44271330	13740	13740	13740	13740	0
269	20241213	143800	44271330	13740	13740	13740	13740	0
270	20241213	143700	44271330	13740	13740	13740	13740	0
271	20241213	143600	44271330	13740	13740	13740	13740	0
272	20241213	143500	44271330	13740	13740	13740	13740	0
273	20241213	143400	44271330	13740	13740	13740	13740	0
274	20241213	143300	44271330	13740	13740	13740	13740	0
275	20241213	143200	44271330	13740	13740	13740	13740	0
276	20241213	143100	44271330	13740	13740	13740	13740	0
277	20241213	143000	44271330	13740	13740	13740	13740	0
278	20241213	142900	44271330	13740	13740	13740	13740	0
279	20241213	142800	44271330	13740	13740	13740	13740	1
280	20241213	142700	44257590	13710	13710	13710	13710	0
281	20241213	142600	44257590	13710	13710	13710	13710	0
282	20241213	142500	44257590	13710	13710	13710	13710	0
283	20241213	142400	44257590	13710	13710	13710	13710	0
284	20241213	142300	44257590	13710	13710	13710	13710	0
285	20241213	142200	44257590	13710	13710	13710	13710	0
286	20241213	142100	44257590	13710	13710	13710	13710	0
287	20241213	142000	44257590	13710	13710	13710	13710	10
288	20241213	141900	44120490	13710	13710	13710	13710	10
289	20241213	141800	43983390	13710	13710	13710	13710	300
290	20241213	141700	39870390	13710	13710	13710	13710	10
291	20241213	141600	39733290	13710	13710	13710	13710	6
292	20241213	141500	39651030	13760	13760	13760	13760	0
293	20241213	141400	39651030	13760	13760	13760	13760	0
294	20241213	141300	39651030	13760	13760	13760	13760	0
295	20241213	141200	39651030	13760	13760	13760	13760	0
296	20241213	141100	39651030	13760	13760	13760	13760	0
297	20241213	141000	39651030	13760	13760	13760	13760	0
298	20241213	140900	39651030	13760	13760	13760	13760	0
299	20241213	140800	39651030	13760	13760	13760	13760	0
300	20241213	140700	39651030	13760	13760	13760	13760	0
301	20241213	140600	39651030	13760	13700	13760	13700	2
302	20241213	140500	39623570	13760	13760	13760	13760	1
303	20241213	140400	39609810	13700	13700	13700	13700	0
304	20241213	140300	39609810	13700	13700	13700	13700	0
305	20241213	140200	39609810	13700	13700	13700	13700	0
306	20241213	140100	39609810	13700	13700	13700	13700	0
307	20241213	140000	39609810	13700	13700	13700	13700	0
308	20241213	135900	39609810	13700	13720	13720	13700	200
309	20241213	135800	36867560	13760	13760	13760	13760	0
310	20241213	135700	36867560	13760	13760	13760	13760	0
311	20241213	135600	36867560	13760	13760	13760	13760	0
312	20241213	135500	36867560	13760	13760	13760	13760	1
313	20241213	135400	36853800	13720	13740	13740	13720	200
314	20241213	135300	34107730	13740	13740	13740	13740	0
315	20241213	135200	34107730	13740	13740	13740	13740	10
316	20241213	135100	33970330	13740	13740	13740	13740	20
317	20241213	135000	33695530	13760	13760	13760	13760	0
318	20241213	134900	33695530	13760	13760	13760	13760	0
319	20241213	134800	33695530	13760	13760	13760	13760	0
320	20241213	134700	33695530	13760	13760	13760	13760	0
321	20241213	134600	33695530	13760	13760	13760	13760	0
322	20241213	134500	33695530	13760	13760	13760	13760	0
323	20241213	134400	33695530	13760	13760	13760	13760	0
324	20241213	134300	33695530	13760	13760	13760	13760	0
325	20241213	134200	33695530	13760	13760	13760	13760	0
326	20241213	134100	33695530	13760	13760	13760	13760	0
327	20241213	134000	33695530	13760	13760	13760	13760	0
328	20241213	133900	33695530	13760	13760	13760	13760	0
329	20241213	133800	33695530	13760	13760	13760	13760	0
330	20241213	133700	33695530	13760	13760	13760	13760	0
331	20241213	133600	33695530	13760	13760	13760	13760	0
332	20241213	133500	33695530	13760	13760	13760	13760	1
333	20241213	133400	33681770	13760	13760	13760	13760	0
334	20241213	133300	33681770	13760	13760	13760	13760	0
335	20241213	133200	33681770	13760	13760	13760	13760	0
336	20241213	133100	33681770	13760	13760	13760	13760	7
337	20241213	133000	33585450	13760	13760	13760	13760	0
338	20241213	132900	33585450	13760	13760	13760	13760	0
339	20241213	132800	33585450	13760	13760	13760	13760	0
340	20241213	132700	33585450	13760	13760	13760	13760	0
341	20241213	132600	33585450	13760	13760	13760	13760	0
342	20241213	132500	33585450	13760	13760	13760	13760	0
343	20241213	132400	33585450	13760	13760	13760	13760	0
344	20241213	132300	33585450	13760	13760	13760	13760	0
345	20241213	132200	33585450	13760	13760	13760	13760	0
346	20241213	132100	33585450	13760	13760	13760	13760	0
347	20241213	132000	33585450	13760	13760	13760	13760	0
348	20241213	131900	33585450	13760	13760	13760	13760	0
349	20241213	131800	33585450	13760	13760	13760	13760	0
350	20241213	131700	33585450	13760	13760	13760	13760	0
351	20241213	131600	33585450	13760	13760	13760	13760	0
352	20241213	131500	33585450	13760	13760	13760	13760	0
353	20241213	131400	33585450	13760	13760	13760	13760	0
354	20241213	131300	33585450	13760	13760	13760	13760	0
355	20241213	131200	33585450	13760	13760	13760	13760	0
356	20241213	131100	33585450	13760	13760	13760	13760	0
357	20241213	131000	33585450	13760	13760	13760	13760	0
358	20241213	130900	33585450	13760	13760	13760	13760	0
359	20241213	130800	33585450	13760	13760	13760	13760	0
360	20241213	130700	33585450	13760	13760	13760	13760	0
361	20241213	130600	33585450	13760	13760	13760	13760	0
362	20241213	130500	33585450	13760	13760	13760	13760	0
363	20241213	130400	33585450	13760	13760	13760	13760	0
364	20241213	130300	33585450	13760	13760	13760	13760	2
365	20241213	130200	33557930	13760	13760	13760	13760	0
366	20241213	130100	33557930	13760	13760	13760	13760	0
367	20241213	130000	33557930	13760	13760	13760	13760	1
368	20241213	125900	33544170	13740	13740	13740	13740	0
369	20241213	125800	33544170	13740	13740	13740	13740	0
370	20241213	125700	33544170	13740	13740	13740	13740	50
371	20241213	125600	32857170	13740	13740	13740	13740	0
372	20241213	125500	32857170	13740	13740	13740	13740	0
373	20241213	125400	32857170	13740	13740	13740	13740	0
374	20241213	125300	32857170	13740	13740	13740	13740	0
375	20241213	125200	32857170	13740	13740	13740	13740	0
376	20241213	125100	32857170	13740	13740	13740	13740	0
377	20241213	125000	32857170	13740	13740	13740	13740	0
378	20241213	124900	32857170	13740	13740	13740	13740	0
379	20241213	124800	32857170	13740	13740	13740	13740	0
380	20241213	124700	32857170	13740	13740	13740	13740	0
381	20241213	124600	32857170	13740	13740	13740	13740	0
382	20241213	124500	32857170	13740	13740	13740	13740	0
383	20241213	124400	32857170	13740	13740	13740	13740	0
384	20241213	124300	32857170	13740	13740	13740	13740	0
385	20241213	124200	32857170	13740	13740	13740	13740	0
386	20241213	124100	32857170	13740	13740	13740	13740	3
387	20241213	124000	32815950	13740	13740	13740	13740	0
388	20241213	123900	32815950	13740	13740	13740	13740	0
389	20241213	123800	32815950	13740	13740	13740	13740	0
390	20241213	123700	32815950	13740	13740	13740	13740	0
391	20241213	123600	32815950	13740	13740	13740	13740	0
392	20241213	123500	32815950	13740	13740	13740	13740	39
393	20241213	123400	32280090	13740	13740	13740	13740	2
394	20241213	123300	32252610	13730	13730	13730	13730	0
395	20241213	123200	32252610	13730	13730	13730	13730	0
396	20241213	123100	32252610	13730	13730	13730	13730	0
397	20241213	123000	32252610	13730	13730	13730	13730	0
398	20241213	122900	32252610	13730	13730	13730	13730	0
399	20241213	122800	32252610	13730	13730	13730	13730	0
400	20241213	122700	32252610	13730	13730	13730	13730	0
401	20241213	122600	32252610	13730	13730	13730	13730	0
402	20241213	122500	32252610	13730	13730	13730	13730	0
403	20241213	122400	32252610	13730	13730	13730	13730	0
404	20241213	122300	32252610	13730	13730	13730	13730	0
405	20241213	122200	32252610	13730	13730	13730	13730	0
406	20241213	122100	32252610	13730	13730	13730	13730	1
407	20241213	122000	32238880	13740	13740	13740	13740	0
408	20241213	121900	32238880	13740	13740	13740	13740	0
409	20241213	121800	32238880	13740	13740	13740	13740	0
410	20241213	121700	32238880	13740	13740	13740	13740	0
411	20241213	121600	32238880	13740	13740	13740	13740	0
412	20241213	121500	32238880	13740	13740	13740	13740	0
413	20241213	121400	32238880	13740	13740	13740	13740	0
414	20241213	121300	32238880	13740	13740	13740	13740	0
415	20241213	121200	32238880	13740	13740	13740	13740	0
416	20241213	121100	32238880	13740	13740	13740	13740	1
417	20241213	121000	32225140	13740	13740	13740	13740	0
418	20241213	120900	32225140	13740	13740	13740	13740	0
419	20241213	120800	32225140	13740	13740	13740	13740	0
420	20241213	120700	32225140	13740	13740	13740	13740	0
421	20241213	120600	32225140	13740	13740	13740	13740	79
422	20241213	120500	31139680	13740	13740	13740	13740	0
423	20241213	120400	31139680	13740	13740	13740	13740	0
424	20241213	120300	31139680	13740	13740	13740	13740	1
425	20241213	120200	31125940	13740	13740	13740	13740	1
426	20241213	120100	31112200	13740	13740	13740	13740	0
427	20241213	120000	31112200	13740	13730	13740	13730	301
428	20241213	115900	26976470	13740	13740	13740	13740	0
429	20241213	115800	26976470	13740	13740	13740	13740	0
430	20241213	115700	26976470	13740	13740	13740	13740	0
431	20241213	115600	26976470	13740	13740	13740	13740	0
432	20241213	115500	26976470	13740	13740	13740	13740	0
433	20241213	115400	26976470	13740	13730	13740	13730	300
434	20241213	115300	22857450	13720	13720	13720	13720	0
435	20241213	115200	22857450	13720	13720	13720	13720	0
436	20241213	115100	22857450	13720	13720	13720	13720	8
437	20241213	115000	22747690	13730	13730	13730	13730	0
438	20241213	114900	22747690	13730	13730	13730	13730	0
439	20241213	114800	22747690	13730	13730	13730	13730	3
440	20241213	114700	22706500	13720	13720	13720	13720	0
441	20241213	114600	22706500	13720	13720	13720	13720	1
442	20241213	114500	22692780	13720	13720	13720	13720	0
443	20241213	114400	22692780	13720	13720	13720	13720	1
444	20241213	114300	22679060	13720	13720	13720	13720	0
445	20241213	114200	22679060	13720	13720	13720	13720	1
446	20241213	114100	22665340	13720	13720	13720	13720	0
447	20241213	114000	22665340	13720	13720	13720	13720	2
448	20241213	113900	22637900	13720	13720	13720	13720	0
449	20241213	113800	22637900	13720	13720	13720	13720	1
450	20241213	113700	22624180	13720	13720	13720	13720	18
451	20241213	113600	22377220	13720	13720	13720	13720	1
452	20241213	113500	22363500	13720	13720	13720	13720	0
453	20241213	113400	22363500	13720	13720	13720	13720	1
454	20241213	113300	22349780	13720	13720	13720	13720	0
455	20241213	113200	22349780	13720	13720	13720	13720	5
456	20241213	113100	22281180	13720	13720	13720	13720	1
457	20241213	113000	22267460	13720	13720	13720	13720	0
458	20241213	112900	22267460	13720	13720	13720	13720	0
459	20241213	112800	22267460	13720	13720	13720	13720	1
460	20241213	112700	22253740	13720	13720	13720	13720	0
461	20241213	112600	22253740	13720	13720	13720	13720	1
462	20241213	112500	22240020	13720	13720	13720	13720	1
463	20241213	112400	22226300	13720	13720	13720	13720	0
464	20241213	112300	22226300	13720	13720	13720	13720	1
465	20241213	112200	22212580	13720	13720	13720	13720	0
466	20241213	112100	22212580	13720	13720	13720	13720	0
467	20241213	112000	22212580	13720	13720	13720	13720	1
468	20241213	111900	22198860	13720	13720	13720	13720	1
469	20241213	111800	22185140	13720	13720	13720	13720	0
470	20241213	111700	22185140	13720	13720	13720	13720	1
471	20241213	111600	22171420	13730	13730	13730	13730	0
472	20241213	111500	22171420	13730	13730	13730	13730	0
473	20241213	111400	22171420	13730	13730	13730	13730	0
474	20241213	111300	22171420	13730	13730	13730	13730	0
475	20241213	111200	22171420	13730	13730	13730	13730	0
476	20241213	111100	22171420	13730	13730	13730	13730	0
477	20241213	111000	22171420	13730	13730	13730	13730	0
478	20241213	110900	22171420	13730	13730	13730	13730	0
479	20241213	110800	22171420	13730	13730	13730	13730	0
480	20241213	110700	22171420	13730	13730	13730	13730	0
481	20241213	110600	22171420	13730	13730	13730	13730	0
482	20241213	110500	22171420	13730	13730	13730	13730	0
483	20241213	110400	22171420	13730	13730	13730	13730	0
484	20241213	110300	22171420	13730	13730	13730	13730	0
485	20241213	110200	22171420	13730	13730	13730	13730	0
486	20241213	110100	22171420	13730	13730	13730	13730	72
487	20241213	110000	21182860	13730	13730	13730	13730	0
488	20241213	105900	21182860	13730	13730	13730	13730	0
489	20241213	105800	21182860	13730	13730	13730	13730	0
490	20241213	105700	21182860	13730	13730	13730	13730	0
491	20241213	105600	21182860	13730	13730	13730	13730	94
492	20241213	105500	19892240	13730	13730	13730	13730	50
493	20241213	105400	19205740	13730	13730	13730	13730	0
494	20241213	105300	19205740	13730	13730	13730	13730	0
495	20241213	105200	19205740	13730	13730	13730	13730	0
496	20241213	105100	19205740	13730	13730	13730	13730	0
497	20241213	105000	19205740	13730	13730	13730	13730	12
498	20241213	104900	19040980	13730	13730	13730	13730	0
499	20241213	104800	19040980	13730	13730	13730	13730	0
500	20241213	104700	19040980	13730	13730	13730	13730	0
501	20241213	104600	19040980	13730	13730	13730	13730	10
502	20241213	104500	18903680	13730	13720	13730	13720	12
503	20241213	104400	18738930	13720	13720	13720	13720	0
504	20241213	104300	18738930	13720	13720	13720	13720	0
505	20241213	104200	18738930	13720	13720	13720	13720	0
506	20241213	104100	18738930	13720	13720	13720	13720	0
507	20241213	104000	18738930	13720	13720	13720	13720	0
508	20241213	103900	18738930	13720	13720	13720	13720	0
509	20241213	103800	18738930	13720	13720	13720	13720	0
510	20241213	103700	18738930	13720	13720	13720	13720	0
511	20241213	103600	18738930	13720	13720	13720	13720	0
512	20241213	103500	18738930	13720	13720	13720	13720	0
513	20241213	103400	18738930	13720	13720	13720	13720	0
514	20241213	103300	18738930	13720	13720	13720	13720	0
515	20241213	103200	18738930	13720	13720	13720	13720	0
516	20241213	103100	18738930	13720	13720	13720	13720	0
517	20241213	103000	18738930	13720	13740	13740	13720	109
518	20241213	102900	17241470	13740	13740	13740	13740	0
519	20241213	102800	17241470	13740	13740	13740	13740	0
520	20241213	102700	17241470	13740	13740	13740	13740	1
521	20241213	102600	17227730	13740	13740	13740	13740	0
522	20241213	102500	17227730	13740	13740	13740	13740	0
523	20241213	102400	17227730	13740	13740	13740	13740	0
524	20241213	102300	17227730	13740	13740	13740	13740	0
525	20241213	102200	17227730	13740	13740	13740	13740	0
526	20241213	102100	17227730	13740	13740	13740	13740	0
527	20241213	102000	17227730	13740	13740	13740	13740	0
528	20241213	101900	17227730	13740	13740	13740	13740	0
529	20241213	101800	17227730	13740	13740	13740	13740	0
530	20241213	101700	17227730	13740	13740	13740	13740	0
531	20241213	101600	17227730	13740	13740	13740	13740	0
532	20241213	101500	17227730	13740	13740	13740	13740	0
533	20241213	101400	17227730	13740	13740	13740	13740	0
534	20241213	101300	17227730	13740	13740	13740	13740	0
535	20241213	101200	17227730	13740	13740	13740	13740	35
536	20241213	101100	16746830	13740	13740	13740	13740	15
537	20241213	101000	16540730	13720	13720	13720	13720	0
538	20241213	100900	16540730	13720	13720	13720	13720	0
539	20241213	100800	16540730	13720	13720	13720	13720	10
540	20241213	100700	16403530	13770	13760	13770	13760	100
541	20241213	100600	15027470	13760	13760	13760	13760	1
542	20241213	100500	15013710	13760	13760	13760	13760	0
543	20241213	100400	15013710	13760	13740	13760	13740	102
544	20241213	100300	13610750	13740	13740	13740	13740	2
545	20241213	100200	13583270	13750	13750	13750	13750	0
546	20241213	100100	13583270	13750	13750	13750	13750	2
547	20241213	100000	13555770	13700	13700	13700	13700	1
548	20241213	095900	13542070	13750	13750	13750	13750	17
549	20241213	095800	13308320	13750	13750	13750	13750	0
550	20241213	095700	13308320	13750	13750	13750	13750	0
551	20241213	095600	13308320	13750	13750	13750	13750	0
552	20241213	095500	13308320	13750	13750	13750	13750	0
553	20241213	095400	13308320	13750	13750	13750	13750	0
554	20241213	095300	13308320	13750	13750	13750	13750	0
555	20241213	095200	13308320	13750	13750	13750	13750	0
556	20241213	095100	13308320	13750	13750	13750	13750	0
557	20241213	095000	13308320	13750	13750	13750	13750	0
558	20241213	094900	13308320	13750	13750	13750	13750	0
559	20241213	094800	13308320	13750	13750	13750	13750	0
560	20241213	094700	13308320	13750	13750	13750	13750	0
561	20241213	094600	13308320	13750	13750	13750	13750	0
562	20241213	094500	13308320	13750	13750	13750	13750	8
563	20241213	094400	13198320	13750	13750	13750	13750	0
564	20241213	094300	13198320	13750	13750	13750	13750	0
565	20241213	094200	13198320	13750	13750	13750	13750	0
566	20241213	094100	13198320	13750	13750	13750	13750	0
567	20241213	094000	13198320	13750	13750	13750	13750	0
568	20241213	093900	13198320	13750	13750	13750	13750	0
569	20241213	093800	13198320	13750	13750	13750	13750	0
570	20241213	093700	13198320	13750	13750	13750	13750	0
571	20241213	093600	13198320	13750	13750	13750	13750	0
572	20241213	093500	13198320	13750	13750	13750	13750	0
573	20241213	093400	13198320	13750	13750	13750	13750	1
574	20241213	093300	13184570	13650	13650	13650	13650	0
575	20241213	093200	13184570	13650	13650	13650	13650	0
576	20241213	093100	13184570	13650	13650	13650	13650	0
577	20241213	093000	13184570	13650	13650	13650	13650	0
578	20241213	092900	13184570	13650	13650	13650	13650	0
579	20241213	092800	13184570	13650	13650	13650	13650	0
580	20241213	092700	13184570	13650	13650	13650	13650	1
581	20241213	092600	13170920	13760	13760	13760	13760	0
582	20241213	092500	13170920	13760	13760	13760	13760	0
583	20241213	092400	13170920	13760	13760	13760	13760	0
584	20241213	092300	13170920	13760	13760	13760	13760	0
585	20241213	092200	13170920	13760	13760	13760	13760	0
586	20241213	092100	13170920	13760	13760	13760	13760	0
587	20241213	092000	13170920	13760	13760	13760	13760	0
588	20241213	091900	13170920	13760	13760	13760	13760	0
589	20241213	091800	13170920	13760	13760	13760	13760	0
590	20241213	091700	13170920	13760	13760	13760	13760	61
591	20241213	091600	12331560	13760	13760	13760	13760	0
592	20241213	091500	12331560	13760	13760	13760	13760	0
593	20241213	091400	12331560	13760	13710	13760	13710	22
594	20241213	091300	12029240	13640	13640	13640	13640	0
595	20241213	091200	12029240	13640	13640	13640	13640	0
596	20241213	091100	12029240	13640	13640	13640	13640	1
597	20241213	091000	12015600	13680	13680	13680	13680	50
598	20241213	090900	11331600	13700	13700	13700	13700	0
599	20241213	090800	11331600	13700	13700	13700	13700	0
600	20241213	090700	11331600	13700	13700	13700	13700	0
601	20241213	090600	11331600	13700	13700	13700	13700	5
602	20241213	090500	11263100	13570	13570	13570	13570	0
603	20241213	090400	11263100	13570	13570	13570	13570	0
604	20241213	090300	11263100	13570	13570	13570	13570	0
605	20241213	090200	11263100	13570	13570	13570	13570	0
606	20241213	090100	11263100	13570	13570	13570	13570	0
607	20241213	090000	11263100	13570	13570	13570	13570	830