KissMeData/003120/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183900	139354180	16030	16030	16030	16030	55
3	20241216	183800	139354180	16030	16030	16030	16030	0
4	20241216	183700	139354180	16030	16030	16030	16030	0
5	20241216	183600	139354180	16030	16030	16030	16030	0
6	20241216	183500	139354180	16030	16030	16030	16030	0
7	20241216	183400	139354180	16030	16030	16030	16030	0
8	20241216	183300	139354180	16030	16030	16030	16030	0
9	20241216	183200	139354180	16030	16030	16030	16030	0
10	20241216	183100	139354180	16030	16030	16030	16030	0
11	20241216	183000	139354180	16030	16030	16030	16030	0
12	20241216	182900	139354180	16030	16030	16030	16030	0
13	20241216	182800	139354180	16030	16030	16030	16030	0
14	20241216	182700	139354180	16030	16030	16030	16030	0
15	20241216	182600	139354180	16030	16030	16030	16030	0
16	20241216	182500	139354180	16030	16030	16030	16030	0
17	20241216	182400	139354180	16030	16030	16030	16030	0
18	20241216	182300	139354180	16030	16030	16030	16030	0
19	20241216	182200	139354180	16030	16030	16030	16030	0
20	20241216	182100	139354180	16030	16030	16030	16030	0
21	20241216	182000	139354180	16030	16030	16030	16030	0
22	20241216	181900	139354180	16030	16030	16030	16030	0
23	20241216	181800	139354180	16030	16030	16030	16030	0
24	20241216	181700	139354180	16030	16030	16030	16030	0
25	20241216	181600	139354180	16030	16030	16030	16030	0
26	20241216	181500	139354180	16030	16030	16030	16030	0
27	20241216	181400	139354180	16030	16030	16030	16030	0
28	20241216	181300	139354180	16030	16030	16030	16030	0
29	20241216	181200	139354180	16030	16030	16030	16030	0
30	20241216	181100	139354180	16030	16030	16030	16030	0
31	20241216	181000	139354180	16030	16030	16030	16030	0
32	20241216	180900	139354180	16030	16030	16030	16030	55
33	20241216	180800	139354180	16030	16030	16030	16030	0
34	20241216	180700	139354180	16030	16030	16030	16030	0
35	20241216	180600	139354180	16030	16030	16030	16030	0
36	20241216	180500	139354180	16030	16030	16030	16030	0
37	20241216	180400	139354180	16030	16030	16030	16030	0
38	20241216	180300	139354180	16030	16030	16030	16030	0
39	20241216	180200	139354180	16030	16030	16030	16030	0
40	20241216	180100	139354180	16030	16030	16030	16030	0
41	20241216	180000	139354180	16030	16030	16030	16030	0
42	20241216	175900	139354180	16030	16030	16030	16030	0
43	20241216	175800	139354180	16030	16030	16030	16030	0
44	20241216	175700	139354180	16030	16030	16030	16030	0
45	20241216	175600	139354180	16030	16030	16030	16030	0
46	20241216	175500	139354180	16030	16030	16030	16030	0
47	20241216	175400	139354180	16030	16030	16030	16030	0
48	20241216	175300	139354180	16030	16030	16030	16030	0
49	20241216	175200	139354180	16030	16030	16030	16030	0
50	20241216	175100	139354180	16030	16030	16030	16030	0
51	20241216	175000	139354180	16030	16030	16030	16030	0
52	20241216	174900	139354180	16030	16030	16030	16030	0
53	20241216	174800	139354180	16030	16030	16030	16030	0
54	20241216	174700	139354180	16030	16030	16030	16030	0
55	20241216	174600	139354180	16030	16030	16030	16030	0
56	20241216	174500	139354180	16030	16030	16030	16030	0
57	20241216	174400	139354180	16030	16030	16030	16030	0
58	20241216	174300	139354180	16030	16030	16030	16030	0
59	20241216	174200	139354180	16030	16030	16030	16030	0
60	20241216	174100	139354180	16030	16030	16030	16030	0
61	20241216	174000	139354180	16030	16030	16030	16030	0
62	20241216	173900	139354180	16030	16030	16030	16030	55
63	20241216	173800	139354180	16030	16030	16030	16030	0
64	20241216	173700	139354180	16030	16030	16030	16030	0
65	20241216	173600	139354180	16030	16030	16030	16030	0
66	20241216	173500	139354180	16030	16030	16030	16030	0
67	20241216	173400	139354180	16030	16030	16030	16030	0
68	20241216	173300	139354180	16030	16030	16030	16030	0
69	20241216	173200	139354180	16030	16030	16030	16030	0
70	20241216	173100	139354180	16030	16030	16030	16030	0
71	20241216	173000	139354180	16030	16030	16030	16030	0
72	20241216	172900	139354180	16030	16030	16030	16030	0
73	20241216	172800	139354180	16030	16030	16030	16030	0
74	20241216	172700	139354180	16030	16030	16030	16030	0
75	20241216	172600	139354180	16030	16030	16030	16030	0
76	20241216	172500	139354180	16030	16030	16030	16030	0
77	20241216	172400	139354180	16030	16030	16030	16030	0
78	20241216	172300	139354180	16030	16030	16030	16030	0
79	20241216	172200	139354180	16030	16030	16030	16030	0
80	20241216	172100	139354180	16030	16030	16030	16030	0
81	20241216	172000	139354180	16030	16030	16030	16030	0
82	20241216	171900	139354180	16030	16030	16030	16030	0
83	20241216	171800	139354180	16030	16030	16030	16030	0
84	20241216	171700	139354180	16030	16030	16030	16030	0
85	20241216	171600	139354180	16030	16030	16030	16030	0
86	20241216	171500	139354180	16030	16030	16030	16030	0
87	20241216	171400	139354180	16030	16030	16030	16030	0
88	20241216	171300	139354180	16030	16030	16030	16030	0
89	20241216	171200	139354180	16030	16030	16030	16030	0
90	20241216	171100	139354180	16030	16030	16030	16030	0
91	20241216	171000	139354180	16030	16030	16030	16030	0
92	20241216	170900	139354180	16030	16030	16030	16030	55
93	20241216	170800	139354180	16030	16030	16030	16030	0
94	20241216	170700	139354180	16030	16030	16030	16030	0
95	20241216	170600	139354180	16030	16030	16030	16030	0
96	20241216	170500	139354180	16030	16030	16030	16030	0
97	20241216	170400	139354180	16030	16030	16030	16030	0
98	20241216	170300	139354180	16030	16030	16030	16030	0
99	20241216	170200	139354180	16030	16030	16030	16030	0
100	20241216	170100	139354180	16030	16030	16030	16030	0
101	20241216	170000	139354180	16030	16030	16030	16030	0
102	20241216	165900	139354180	16030	16030	16030	16030	0
103	20241216	165800	139354180	16030	16030	16030	16030	0
104	20241216	165700	139354180	16030	16030	16030	16030	0
105	20241216	165600	139354180	16030	16030	16030	16030	0
106	20241216	165500	139354180	16030	16030	16030	16030	0
107	20241216	165400	139354180	16030	16030	16030	16030	0
108	20241216	165300	139354180	16030	16030	16030	16030	0
109	20241216	165200	139354180	16030	16030	16030	16030	0
110	20241216	165100	139354180	16030	16030	16030	16030	0
111	20241216	165000	139354180	16030	16030	16030	16030	0
112	20241216	164900	139354180	16030	16030	16030	16030	0
113	20241216	164800	139354180	16030	16030	16030	16030	0
114	20241216	164700	139354180	16030	16030	16030	16030	0
115	20241216	164600	139354180	16030	16030	16030	16030	0
116	20241216	164500	139354180	16030	16030	16030	16030	0
117	20241216	164400	139354180	16030	16030	16030	16030	0
118	20241216	164300	139354180	16030	16030	16030	16030	0
119	20241216	164200	139354180	16030	16030	16030	16030	0
120	20241216	164100	139354180	16030	16030	16030	16030	0
121	20241216	164000	139354180	16030	16030	16030	16030	0
122	20241216	163900	139354180	16030	16030	16030	16030	55
123	20241216	163800	139354180	16030	16030	16030	16030	0
124	20241216	163700	139354180	16030	16030	16030	16030	0
125	20241216	163600	139354180	16030	16030	16030	16030	0
126	20241216	163500	139354180	16030	16030	16030	16030	0
127	20241216	163400	139354180	16030	16030	16030	16030	0
128	20241216	163300	139354180	16030	16030	16030	16030	0
129	20241216	163200	139354180	16030	16030	16030	16030	0
130	20241216	163100	139354180	16030	16030	16030	16030	0
131	20241216	163000	139354180	16030	16030	16030	16030	0
132	20241216	162900	139354180	16030	16030	16030	16030	0
133	20241216	162800	139354180	16030	16030	16030	16030	0
134	20241216	162700	139354180	16030	16030	16030	16030	0
135	20241216	162600	139354180	16030	16030	16030	16030	0
136	20241216	162500	139354180	16030	16030	16030	16030	0
137	20241216	162400	139354180	16030	16030	16030	16030	0
138	20241216	162300	139354180	16030	16030	16030	16030	0
139	20241216	162200	139354180	16030	16030	16030	16030	0
140	20241216	162100	139354180	16030	16030	16030	16030	0
141	20241216	162000	139354180	16030	16030	16030	16030	0
142	20241216	161900	139354180	16030	16030	16030	16030	0
143	20241216	161800	139354180	16030	16030	16030	16030	0
144	20241216	161700	139354180	16030	16030	16030	16030	0
145	20241216	161600	139354180	16030	16030	16030	16030	0
146	20241216	161500	139354180	16030	16030	16030	16030	0
147	20241216	161400	139354180	16030	16030	16030	16030	0
148	20241216	161300	139354180	16030	16030	16030	16030	0
149	20241216	161200	139354180	16030	16030	16030	16030	0
150	20241216	161100	139354180	16030	16030	16030	16030	0
151	20241216	161000	139354180	16030	16030	16030	16030	0
152	20241216	160900	139354180	16030	16030	16030	16030	55
153	20241216	160800	139354180	16030	16030	16030	16030	0
154	20241216	160700	139354180	16030	16030	16030	16030	0
155	20241216	160600	139354180	16030	16030	16030	16030	0
156	20241216	160500	139354180	16030	16030	16030	16030	0
157	20241216	160400	139354180	16030	16030	16030	16030	0
158	20241216	160300	139354180	16030	16030	16030	16030	0
159	20241216	160200	139354180	16030	16030	16030	16030	0
160	20241216	160100	139354180	16030	16030	16030	16030	0
161	20241216	160000	139354180	16030	16030	16030	16030	0
162	20241216	155900	139354180	16030	16030	16030	16030	0
163	20241216	155800	139354180	16030	16030	16030	16030	0
164	20241216	155700	139354180	16030	16030	16030	16030	0
165	20241216	155600	139354180	16030	16030	16030	16030	0
166	20241216	155500	139354180	16030	16030	16030	16030	0
167	20241216	155400	139354180	16030	16030	16030	16030	0
168	20241216	155300	139354180	16030	16030	16030	16030	0
169	20241216	155200	139354180	16030	16030	16030	16030	0
170	20241216	155100	139354180	16030	16030	16030	16030	0
171	20241216	155000	139354180	16030	16030	16030	16030	0
172	20241216	154900	139354180	16030	16030	16030	16030	0
173	20241216	154800	139354180	16030	16030	16030	16030	0
174	20241216	154700	139354180	16030	16030	16030	16030	0
175	20241216	154600	139354180	16030	16030	16030	16030	0
176	20241216	154500	139354180	16030	16030	16030	16030	0
177	20241216	154400	139354180	16030	16030	16030	16030	0
178	20241216	154300	139354180	16030	16030	16030	16030	0
179	20241216	154200	139354180	16030	16030	16030	16030	0
180	20241216	154100	139354180	16030	16030	16030	16030	0
181	20241216	154000	139354180	16030	16030	16030	16030	0
182	20241216	153900	139354180	16030	16030	16030	16030	55
183	20241216	153800	139354180	16030	16030	16030	16030	0
184	20241216	153700	139354180	16030	16030	16030	16030	0
185	20241216	153600	139354180	16030	16030	16030	16030	0
186	20241216	153500	139354180	16030	16030	16030	16030	0
187	20241216	153400	139354180	16030	16030	16030	16030	0
188	20241216	153300	139354180	16030	16030	16030	16030	0
189	20241216	153200	139354180	16030	16030	16030	16030	0
190	20241216	153100	139354180	16030	16030	16030	16030	0
191	20241216	153000	139354180	16030	16030	16030	16030	55
192	20241216	152900	138472530	16040	16040	16040	16040	0
193	20241216	152800	138472530	16040	16040	16040	16040	0
194	20241216	152700	138472530	16040	16040	16040	16040	0
195	20241216	152600	138472530	16040	16040	16040	16040	0
196	20241216	152500	138472530	16040	16040	16040	16040	0
197	20241216	152400	138472530	16040	16040	16040	16040	0
198	20241216	152300	138472530	16040	16040	16040	16040	0
199	20241216	152200	138472530	16040	16040	16040	16040	0
200	20241216	152100	138472530	16040	16040	16040	16040	0
201	20241216	152000	138472530	16040	16040	16040	16040	0
202	20241216	151900	138472530	16040	16040	16040	16040	115
203	20241216	151800	136627930	16050	16050	16050	16050	0
204	20241216	151700	136627930	16050	16050	16050	16050	0
205	20241216	151600	136627930	16050	16050	16050	16050	0
206	20241216	151500	136627930	16050	16050	16050	16050	0
207	20241216	151400	136627930	16050	16050	16050	16050	0
208	20241216	151300	136627930	16050	16050	16050	16050	22
209	20241216	151200	136274830	16040	16040	16040	16040	0
210	20241216	151100	136274830	16040	16040	16040	16040	0
211	20241216	151000	136274830	16040	16040	16040	16040	1
212	20241216	150900	136258790	16040	16040	16040	16040	1
213	20241216	150800	136242750	16060	16060	16060	16060	0
214	20241216	150700	136242750	16060	16060	16060	16060	0
215	20241216	150600	136242750	16060	16060	16060	16060	30
216	20241216	150500	135760950	16050	16050	16050	16050	112
217	20241216	150400	133963350	16040	16040	16040	16040	0
218	20241216	150300	133963350	16040	16040	16040	16040	1052
219	20241216	150200	117089270	16040	16040	16040	16040	16
220	20241216	150100	116832630	16050	16050	16050	16050	0
221	20241216	150000	116832630	16050	16050	16050	16050	1
222	20241216	145900	116816580	16050	16050	16050	16050	9
223	20241216	145800	116672130	16050	16050	16050	16050	0
224	20241216	145700	116672130	16050	16050	16050	16050	0
225	20241216	145600	116672130	16050	16050	16050	16050	0
226	20241216	145500	116672130	16050	16050	16050	16050	0
227	20241216	145400	116672130	16050	16050	16050	16050	0
228	20241216	145300	116672130	16050	16050	16050	16050	0
229	20241216	145200	116672130	16050	16050	16050	16050	0
230	20241216	145100	116672130	16050	16050	16050	16050	0
231	20241216	145000	116672130	16050	16050	16050	16050	0
232	20241216	144900	116672130	16050	16050	16050	16050	0
233	20241216	144800	116672130	16050	16050	16050	16050	0
234	20241216	144700	116672130	16050	16050	16050	16050	0
235	20241216	144600	116672130	16050	16050	16050	16050	0
236	20241216	144500	116672130	16050	16050	16050	16050	0
237	20241216	144400	116672130	16050	16050	16050	16050	0
238	20241216	144300	116672130	16050	16050	16050	16050	0
239	20241216	144200	116672130	16050	16050	16050	16050	0
240	20241216	144100	116672130	16050	16050	16050	16050	0
241	20241216	144000	116672130	16050	16050	16050	16050	0
242	20241216	143900	116672130	16050	16050	16050	16050	0
243	20241216	143800	116672130	16050	16050	16050	16050	0
244	20241216	143700	116672130	16050	16050	16050	16050	1
245	20241216	143600	116656080	16060	16060	16060	16060	0
246	20241216	143500	116656080	16060	16060	16060	16060	0
247	20241216	143400	116656080	16060	16060	16060	16060	0
248	20241216	143300	116656080	16060	16060	16060	16060	0
249	20241216	143200	116656080	16060	16060	16060	16060	0
250	20241216	143100	116656080	16060	16040	16060	16040	69
251	20241216	143000	115548690	16040	16030	16040	16030	1012
252	20241216	142900	99318220	16020	16020	16020	16020	0
253	20241216	142800	99318220	16020	16020	16020	16020	0
254	20241216	142700	99318220	16020	16020	16020	16020	155
255	20241216	142600	96835120	16010	16010	16010	16010	0
256	20241216	142500	96835120	16010	16010	16010	16010	0
257	20241216	142400	96835120	16010	16010	16010	16010	0
258	20241216	142300	96835120	16010	16010	16010	16010	412
259	20241216	142200	90239000	16020	16020	16020	16020	0
260	20241216	142100	90239000	16020	16020	16020	16020	0
261	20241216	142000	90239000	16020	16020	16020	16020	0
262	20241216	141900	90239000	16020	16020	16020	16020	0
263	20241216	141800	90239000	16020	16020	16020	16020	0
264	20241216	141700	90239000	16020	16020	16020	16020	0
265	20241216	141600	90239000	16020	16020	16020	16020	0
266	20241216	141500	90239000	16020	16020	16020	16020	0
267	20241216	141400	90239000	16020	16020	16020	16020	0
268	20241216	141300	90239000	16020	16020	16020	16020	0
269	20241216	141200	90239000	16020	16020	16020	16020	0
270	20241216	141100	90239000	16020	16020	16020	16020	0
271	20241216	141000	90239000	16020	16020	16020	16020	0
272	20241216	140900	90239000	16020	16020	16020	16020	0
273	20241216	140800	90239000	16020	16020	16020	16020	0
274	20241216	140700	90239000	16020	16020	16020	16020	0
275	20241216	140600	90239000	16020	16020	16020	16020	0
276	20241216	140500	90239000	16020	16020	16020	16020	0
277	20241216	140400	90239000	16020	16020	16020	16020	0
278	20241216	140300	90239000	16020	16020	16020	16020	0
279	20241216	140200	90239000	16020	16020	16020	16020	0
280	20241216	140100	90239000	16020	16020	16020	16020	0
281	20241216	140000	90239000	16020	16020	16020	16020	0
282	20241216	135900	90239000	16020	16020	16020	16020	5
283	20241216	135800	90158900	16010	16010	16010	16010	0
284	20241216	135700	90158900	16010	16010	16010	16010	1302
285	20241216	135600	69313880	16000	16000	16000	16000	0
286	20241216	135500	69313880	16000	16000	16000	16000	59
287	20241216	135400	68369880	16000	16000	16000	16000	0
288	20241216	135300	68369880	16000	16000	16000	16000	21
289	20241216	135200	68033880	16000	16000	16000	16000	0
290	20241216	135100	68033880	16000	16000	16000	16000	0
291	20241216	135000	68033880	16000	16000	16000	16000	0
292	20241216	134900	68033880	16000	16000	16000	16000	0
293	20241216	134800	68033880	16000	16000	16000	16000	0
294	20241216	134700	68033880	16000	16000	16000	16000	0
295	20241216	134600	68033880	16000	16000	16000	16000	3
296	20241216	134500	67985880	16020	16020	16020	16020	0
297	20241216	134400	67985880	16020	16020	16020	16020	1
298	20241216	134300	67969860	16020	16020	16020	16020	0
299	20241216	134200	67969860	16020	16020	16020	16020	0
300	20241216	134100	67969860	16020	16020	16020	16020	0
301	20241216	134000	67969860	16020	16020	16020	16020	0
302	20241216	133900	67969860	16020	16020	16020	16020	5
303	20241216	133800	67889760	16020	16020	16020	16020	0
304	20241216	133700	67889760	16020	16020	16020	16020	0
305	20241216	133600	67889760	16020	16020	16020	16020	0
306	20241216	133500	67889760	16020	16020	16020	16020	0
307	20241216	133400	67889760	16020	16020	16020	16020	9
308	20241216	133300	67745580	16020	16010	16020	16010	27
309	20241216	133200	67313220	16010	16010	16010	16010	0
310	20241216	133100	67313220	16010	16010	16010	16010	30
311	20241216	133000	66832920	16020	16020	16020	16020	0
312	20241216	132900	66832920	16020	16020	16020	16020	0
313	20241216	132800	66832920	16020	16020	16020	16020	0
314	20241216	132700	66832920	16020	16020	16020	16020	0
315	20241216	132600	66832920	16020	16020	16020	16020	0
316	20241216	132500	66832920	16020	16020	16020	16020	1
317	20241216	132400	66816900	16020	16020	16020	16020	0
318	20241216	132300	66816900	16020	16020	16020	16020	0
319	20241216	132200	66816900	16020	16020	16020	16020	201
320	20241216	132100	63596880	16020	16020	16020	16020	0
321	20241216	132000	63596880	16020	16020	16020	16020	0
322	20241216	131900	63596880	16020	16020	16020	16020	0
323	20241216	131800	63596880	16020	16020	16020	16020	0
324	20241216	131700	63596880	16020	16020	16020	16020	0
325	20241216	131600	63596880	16020	16020	16020	16020	0
326	20241216	131500	63596880	16020	16020	16020	16020	0
327	20241216	131400	63596880	16020	16020	16020	16020	0
328	20241216	131300	63596880	16020	16020	16020	16020	0
329	20241216	131200	63596880	16020	16020	16020	16020	0
330	20241216	131100	63596880	16020	16020	16020	16020	0
331	20241216	131000	63596880	16020	16020	16020	16020	0
332	20241216	130900	63596880	16020	16020	16020	16020	0
333	20241216	130800	63596880	16020	16020	16020	16020	1
334	20241216	130700	63580860	16020	16020	16020	16020	0
335	20241216	130600	63580860	16020	16020	16020	16020	0
336	20241216	130500	63580860	16020	16020	16020	16020	0
337	20241216	130400	63580860	16020	16020	16020	16020	0
338	20241216	130300	63580860	16020	16020	16020	16020	0
339	20241216	130200	63580860	16020	16020	16020	16020	0
340	20241216	130100	63580860	16020	16020	16020	16020	0
341	20241216	130000	63580860	16020	16020	16020	16020	3
342	20241216	125900	63532800	16020	16020	16020	16020	0
343	20241216	125800	63532800	16020	16020	16020	16020	0
344	20241216	125700	63532800	16020	16020	16020	16020	0
345	20241216	125600	63532800	16020	16020	16020	16020	1
346	20241216	125500	63516780	16020	16020	16020	16020	0
347	20241216	125400	63516780	16020	16020	16020	16020	0
348	20241216	125300	63516780	16020	16020	16020	16020	0
349	20241216	125200	63516780	16020	16020	16020	16020	1
350	20241216	125100	63500760	16020	16020	16020	16020	0
351	20241216	125000	63500760	16020	16020	16020	16020	0
352	20241216	124900	63500760	16020	16020	16020	16020	0
353	20241216	124800	63500760	16020	16020	16020	16020	1
354	20241216	124700	63484740	16020	16020	16020	16020	0
355	20241216	124600	63484740	16020	16020	16020	16020	0
356	20241216	124500	63484740	16020	16020	16020	16020	0
357	20241216	124400	63484740	16020	16020	16020	16020	1
358	20241216	124300	63468720	16020	16020	16020	16020	0
359	20241216	124200	63468720	16020	16020	16020	16020	0
360	20241216	124100	63468720	16020	16020	16020	16020	0
361	20241216	124000	63468720	16020	16020	16020	16020	1
362	20241216	123900	63452700	16020	16020	16020	16020	0
363	20241216	123800	63452700	16020	16020	16020	16020	0
364	20241216	123700	63452700	16020	16020	16020	16020	0
365	20241216	123600	63452700	16020	16020	16020	16020	0
366	20241216	123500	63452700	16020	16020	16020	16020	86
367	20241216	123400	62074980	16020	16020	16020	16020	0
368	20241216	123300	62074980	16020	16020	16020	16020	1
369	20241216	123200	62058960	16020	16020	16020	16020	0
370	20241216	123100	62058960	16020	16020	16020	16020	1
371	20241216	123000	62042940	16000	16000	16000	16000	0
372	20241216	122900	62042940	16000	16000	16000	16000	0
373	20241216	122800	62042940	16000	16000	16000	16000	0
374	20241216	122700	62042940	16000	16010	16010	16000	1740
375	20241216	122600	34185940	15980	15980	15980	15980	0
376	20241216	122500	34185940	15980	15980	15980	15980	0
377	20241216	122400	34185940	15980	15980	15980	15980	0
378	20241216	122300	34185940	15980	15980	15980	15980	0
379	20241216	122200	34185940	15980	15980	15980	15980	0
380	20241216	122100	34185940	15980	15980	15980	15980	0
381	20241216	122000	34185940	15980	15980	15980	15980	0
382	20241216	121900	34185940	15980	15980	15980	15980	0
383	20241216	121800	34185940	15980	16000	16000	15980	9
384	20241216	121700	34042090	15980	15980	15980	15980	0
385	20241216	121600	34042090	15980	15980	15980	15980	0
386	20241216	121500	34042090	15980	15980	15980	15980	0
387	20241216	121400	34042090	15980	15980	15980	15980	0
388	20241216	121300	34042090	15980	15980	15990	15980	12
389	20241216	121200	33850240	15990	15990	15990	15990	0
390	20241216	121100	33850240	15990	15990	15990	15990	0
391	20241216	121000	33850240	15990	15990	15990	15990	0
392	20241216	120900	33850240	15990	15990	15990	15990	0
393	20241216	120800	33850240	15990	16000	16000	15990	265
394	20241216	120700	29612880	16000	16000	16000	16000	0
395	20241216	120600	29612880	16000	16000	16000	16000	1
396	20241216	120500	29596880	16010	16010	16010	16010	0
397	20241216	120400	29596880	16010	16010	16010	16010	0
398	20241216	120300	29596880	16010	16010	16010	16010	0
399	20241216	120200	29596880	16010	16010	16010	16010	1
400	20241216	120100	29580870	16010	16010	16010	16010	0
401	20241216	120000	29580870	16010	16010	16010	16010	0
402	20241216	115900	29580870	16010	16010	16010	16010	1
403	20241216	115800	29564860	16010	16010	16010	16010	0
404	20241216	115700	29564860	16010	16010	16010	16010	2
405	20241216	115600	29532840	16010	16010	16010	16010	0
406	20241216	115500	29532840	16010	16010	16010	16010	1
407	20241216	115400	29516830	16000	16000	16000	16000	0
408	20241216	115300	29516830	16000	16000	16000	16000	0
409	20241216	115200	29516830	16000	16000	16000	16000	0
410	20241216	115100	29516830	16000	16000	16000	16000	0
411	20241216	115000	29516830	16000	16000	16000	16000	0
412	20241216	114900	29516830	16000	16000	16000	16000	0
413	20241216	114800	29516830	16000	16000	16000	16000	0
414	20241216	114700	29516830	16000	16000	16000	16000	0
415	20241216	114600	29516830	16000	16000	16000	16000	0
416	20241216	114500	29516830	16000	16000	16000	16000	0
417	20241216	114400	29516830	16000	16000	16000	16000	56
418	20241216	114300	28620830	16000	15990	16000	15990	3
419	20241216	114200	28572850	16000	16000	16000	16000	0
420	20241216	114100	28572850	16000	16000	16000	16000	0
421	20241216	114000	28572850	16000	16000	16000	16000	1
422	20241216	113900	28556850	16000	16000	16000	16000	51
423	20241216	113800	27740850	16010	16010	16010	16010	0
424	20241216	113700	27740850	16010	16010	16010	16010	0
425	20241216	113600	27740850	16010	16010	16010	16010	18
426	20241216	113500	27452670	16010	16010	16010	16010	0
427	20241216	113400	27452670	16010	16010	16010	16010	0
428	20241216	113300	27452670	16010	16010	16010	16010	0
429	20241216	113200	27452670	16010	16010	16010	16010	0
430	20241216	113100	27452670	16010	16010	16010	16010	0
431	20241216	113000	27452670	16010	16010	16010	16010	0
432	20241216	112900	27452670	16010	16010	16010	16010	0
433	20241216	112800	27452670	16010	16010	16010	16010	73
434	20241216	112700	26283940	15970	15970	15970	15970	0
435	20241216	112600	26283940	15970	15970	15970	15970	0
436	20241216	112500	26283940	15970	15970	15970	15970	0
437	20241216	112400	26283940	15970	15970	15970	15970	0
438	20241216	112300	26283940	15970	15980	15980	15970	619
439	20241216	112200	16392520	15980	15980	15980	15980	0
440	20241216	112100	16392520	15980	15980	15980	15980	0
441	20241216	112000	16392520	15980	15980	15980	15980	0
442	20241216	111900	16392520	15980	15980	15980	15980	0
443	20241216	111800	16392520	15980	15980	15980	15980	0
444	20241216	111700	16392520	15980	15980	15980	15980	1
445	20241216	111600	16376540	15980	15980	15980	15980	0
446	20241216	111500	16376540	15980	15980	15980	15980	0
447	20241216	111400	16376540	15980	15980	15980	15980	0
448	20241216	111300	16376540	15980	15980	15980	15980	1
449	20241216	111200	16360560	15970	15970	15970	15970	0
450	20241216	111100	16360560	15970	15970	15970	15970	0
451	20241216	111000	16360560	15970	15970	15970	15970	28
452	20241216	110900	15913400	15960	15970	15970	15960	102
453	20241216	110800	14285040	15980	15980	15980	15980	0
454	20241216	110700	14285040	15980	15980	15980	15980	0
455	20241216	110600	14285040	15980	15980	15980	15980	64
456	20241216	110500	13262320	15980	15980	15980	15980	1
457	20241216	110400	13246340	15980	15980	15980	15980	0
458	20241216	110300	13246340	15980	15980	15980	15980	0
459	20241216	110200	13246340	15980	15980	15980	15980	100
460	20241216	110100	11648340	15980	15980	15980	15980	1
461	20241216	110000	11632360	15970	15970	15970	15970	0
462	20241216	105900	11632360	15970	15970	15970	15970	13
463	20241216	105800	11424750	15980	15980	15980	15980	0
464	20241216	105700	11424750	15980	15980	15980	15980	0
465	20241216	105600	11424750	15980	15980	15980	15980	2
466	20241216	105500	11392790	15980	15980	15980	15980	0
467	20241216	105400	11392790	15980	15980	15980	15980	1
468	20241216	105300	11376810	15980	15980	15980	15980	0
469	20241216	105200	11376810	15980	15980	15980	15980	0
470	20241216	105100	11376810	15980	15980	15980	15980	60
471	20241216	105000	10418010	15980	15980	15980	15980	1
472	20241216	104900	10402030	15980	15980	15980	15980	0
473	20241216	104800	10402030	15980	15980	15980	15980	0
474	20241216	104700	10402030	15980	15980	15980	15980	0
475	20241216	104600	10402030	15980	15980	15980	15980	1
476	20241216	104500	10386050	15980	15980	15980	15980	0
477	20241216	104400	10386050	15980	15980	15980	15980	0
478	20241216	104300	10386050	15980	15980	15980	15980	0
479	20241216	104200	10386050	15980	15980	15980	15980	1
480	20241216	104100	10370070	15980	15980	15980	15980	0
481	20241216	104000	10370070	15980	15980	15980	15980	0
482	20241216	103900	10370070	15980	15980	15980	15980	1
483	20241216	103800	10354090	15990	15990	15990	15990	0
484	20241216	103700	10354090	15990	15990	15990	15990	0
485	20241216	103600	10354090	15990	15990	15990	15990	0
486	20241216	103500	10354090	15990	16010	16010	15990	201
487	20241216	103400	7138850	16010	16010	16010	16010	0
488	20241216	103300	7138850	16010	16010	16010	16010	10
489	20241216	103200	6978750	16010	16010	16010	16010	0
490	20241216	103100	6978750	16010	16010	16010	16010	0
491	20241216	103000	6978750	16010	16010	16010	16010	0
492	20241216	102900	6978750	16010	16010	16010	16010	0
493	20241216	102800	6978750	16010	16010	16010	16010	3
494	20241216	102700	6930720	16010	16010	16010	16010	1
495	20241216	102600	6914710	16010	16010	16010	16010	0
496	20241216	102500	6914710	16010	16010	16010	16010	20
497	20241216	102400	6594510	16010	16010	16010	16010	3
498	20241216	102300	6546480	16010	16010	16010	16010	1
499	20241216	102200	6530470	16010	16010	16010	16010	0
500	20241216	102100	6530470	16010	16010	16010	16010	0
501	20241216	102000	6530470	16010	16010	16010	16010	1
502	20241216	101900	6514460	16010	16010	16010	16010	0
503	20241216	101800	6514460	16010	16010	16010	16010	12
504	20241216	101700	6322340	16000	16000	16000	16000	83
505	20241216	101600	4994340	16010	16010	16010	16010	1
506	20241216	101500	4978330	16010	16010	16010	16010	0
507	20241216	101400	4978330	16010	16010	16010	16010	0
508	20241216	101300	4978330	16010	16010	16010	16010	0
509	20241216	101200	4978330	16010	16010	16010	16010	1
510	20241216	101100	4962320	16010	16010	16010	16010	10
511	20241216	101000	4802220	16010	16010	16010	16010	25
512	20241216	100900	4401970	16020	16020	16020	16020	0
513	20241216	100800	4401970	16020	16010	16020	16010	12
514	20241216	100700	4209830	16020	16020	16020	16020	0
515	20241216	100600	4209830	16020	16020	16020	16020	0
516	20241216	100500	4209830	16020	16020	16020	16020	0
517	20241216	100400	4209830	16020	16020	16020	16020	1
518	20241216	100300	4193810	16020	16020	16020	16020	1
519	20241216	100200	4177790	16020	16020	16020	16020	1
520	20241216	100100	4161770	16020	16020	16020	16020	1
521	20241216	100000	4145750	16020	16020	16020	16020	0
522	20241216	095900	4145750	16020	16020	16020	16020	0
523	20241216	095800	4145750	16020	16020	16020	16020	8
524	20241216	095700	4017590	16020	16020	16020	16020	1
525	20241216	095600	4001570	16020	16020	16020	16020	0
526	20241216	095500	4001570	16020	16020	16020	16020	0
527	20241216	095400	4001570	16020	16020	16020	16020	0
528	20241216	095300	4001570	16020	16020	16020	16020	1
529	20241216	095200	3985550	16020	16020	16020	16020	0
530	20241216	095100	3985550	16020	16020	16020	16020	0
531	20241216	095000	3985550	16020	16020	16020	16020	0
532	20241216	094900	3985550	16020	16020	16020	16020	1
533	20241216	094800	3969530	16020	16020	16020	16020	0
534	20241216	094700	3969530	16020	16020	16020	16020	0
535	20241216	094600	3969530	16020	16020	16020	16020	0
536	20241216	094500	3969530	16020	16010	16020	16010	52
537	20241216	094400	3136990	16010	16010	16010	16010	0
538	20241216	094300	3136990	16010	16010	16010	16010	0
539	20241216	094200	3136990	16010	16010	16010	16010	0
540	20241216	094100	3136990	16010	16010	16010	16010	0
541	20241216	094000	3136990	16010	16010	16010	16010	0
542	20241216	093900	3136990	16010	16010	16010	16010	0
543	20241216	093800	3136990	16010	16010	16010	16010	0
544	20241216	093700	3136990	16010	16010	16010	16010	0
545	20241216	093600	3136990	16010	16000	16010	16000	3
546	20241216	093500	3088980	16000	16000	16000	16000	0
547	20241216	093400	3088980	16000	16000	16000	16000	12
548	20241216	093300	2896980	16000	16000	16000	16000	0
549	20241216	093200	2896980	16000	16000	16000	16000	25
550	20241216	093100	2496980	16000	16000	16000	16000	0
551	20241216	093000	2496980	16000	16000	16000	16000	1
552	20241216	092900	2480980	16000	16000	16000	16000	0
553	20241216	092800	2480980	16000	16010	16010	16000	37
554	20241216	092700	1888960	16010	16010	16020	16010	21
555	20241216	092600	1552560	16010	16010	16010	16010	1
556	20241216	092500	1536550	16010	16010	16010	16010	0
557	20241216	092400	1536550	16010	16010	16010	16010	1
558	20241216	092300	1520540	16010	16010	16010	16010	2
559	20241216	092200	1488520	16010	16010	16010	16010	2
560	20241216	092100	1456500	16000	16000	16000	16000	1
561	20241216	092000	1440500	16000	16000	16000	16000	1
562	20241216	091900	1424500	16000	15990	16000	15980	45
563	20241216	091800	705220	15990	15990	16020	15990	4
564	20241216	091700	641230	15990	15990	15990	15990	3
565	20241216	091600	593260	16020	16020	16020	16020	0
566	20241216	091500	593260	16020	16020	16020	16020	0
567	20241216	091400	593260	16020	16020	16020	16020	0
568	20241216	091300	593260	16020	16020	16020	16020	4
569	20241216	091200	529180	16020	16030	16030	16020	2
570	20241216	091100	497130	16030	16030	16030	16030	0
571	20241216	091000	497130	16030	16030	16030	16030	0
572	20241216	090900	497130	16030	16030	16030	16030	2
573	20241216	090800	465070	16040	16040	16040	16040	0
574	20241216	090700	465070	16040	16040	16040	16040	15
575	20241216	090600	224470	16040	16040	16040	16040	1
576	20241216	090500	208430	16040	16040	16040	16040	0
577	20241216	090400	208430	16040	16040	16040	16040	0
578	20241216	090300	208430	16040	16040	16040	16040	4
579	20241216	090200	144270	16030	16030	16030	16030	7
580	20241216	090100	32060	16030	16030	16030	16030	0
581	20241216	090000	32060	16030	16030	16030	16030	2