KissMeData/003120/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183900	68917970	15960	15960	15960	15960	328
3	20241220	183800	68917970	15960	15960	15960	15960	0
4	20241220	183700	68917970	15960	15960	15960	15960	0
5	20241220	183600	68917970	15960	15960	15960	15960	0
6	20241220	183500	68917970	15960	15960	15960	15960	0
7	20241220	183400	68917970	15960	15960	15960	15960	0
8	20241220	183300	68917970	15960	15960	15960	15960	0
9	20241220	183200	68917970	15960	15960	15960	15960	0
10	20241220	183100	68917970	15960	15960	15960	15960	0
11	20241220	183000	68917970	15960	15960	15960	15960	0
12	20241220	182900	68917970	15960	15960	15960	15960	0
13	20241220	182800	68917970	15960	15960	15960	15960	0
14	20241220	182700	68917970	15960	15960	15960	15960	0
15	20241220	182600	68917970	15960	15960	15960	15960	0
16	20241220	182500	68917970	15960	15960	15960	15960	0
17	20241220	182400	68917970	15960	15960	15960	15960	0
18	20241220	182300	68917970	15960	15960	15960	15960	0
19	20241220	182200	68917970	15960	15960	15960	15960	0
20	20241220	182100	68917970	15960	15960	15960	15960	0
21	20241220	182000	68917970	15960	15960	15960	15960	0
22	20241220	181900	68917970	15960	15960	15960	15960	0
23	20241220	181800	68917970	15960	15960	15960	15960	0
24	20241220	181700	68917970	15960	15960	15960	15960	0
25	20241220	181600	68917970	15960	15960	15960	15960	0
26	20241220	181500	68917970	15960	15960	15960	15960	0
27	20241220	181400	68917970	15960	15960	15960	15960	0
28	20241220	181300	68917970	15960	15960	15960	15960	0
29	20241220	181200	68917970	15960	15960	15960	15960	0
30	20241220	181100	68917970	15960	15960	15960	15960	0
31	20241220	181000	68917970	15960	15960	15960	15960	0
32	20241220	180900	68917970	15960	15960	15960	15960	328
33	20241220	180800	68917970	15960	15960	15960	15960	0
34	20241220	180700	68917970	15960	15960	15960	15960	0
35	20241220	180600	68917970	15960	15960	15960	15960	0
36	20241220	180500	68917970	15960	15960	15960	15960	0
37	20241220	180400	68917970	15960	15960	15960	15960	0
38	20241220	180300	68917970	15960	15960	15960	15960	0
39	20241220	180200	68917970	15960	15960	15960	15960	0
40	20241220	180100	68917970	15960	15960	15960	15960	0
41	20241220	180000	68917970	15960	15960	15960	15960	0
42	20241220	175900	68917970	15960	15960	15960	15960	0
43	20241220	175800	68917970	15960	15960	15960	15960	0
44	20241220	175700	68917970	15960	15960	15960	15960	0
45	20241220	175600	68917970	15960	15960	15960	15960	0
46	20241220	175500	68917970	15960	15960	15960	15960	0
47	20241220	175400	68917970	15960	15960	15960	15960	0
48	20241220	175300	68917970	15960	15960	15960	15960	0
49	20241220	175200	68917970	15960	15960	15960	15960	0
50	20241220	175100	68917970	15960	15960	15960	15960	0
51	20241220	175000	68917970	15960	15960	15960	15960	0
52	20241220	174900	68917970	15960	15960	15960	15960	0
53	20241220	174800	68917970	15960	15960	15960	15960	0
54	20241220	174700	68917970	15960	15960	15960	15960	0
55	20241220	174600	68917970	15960	15960	15960	15960	0
56	20241220	174500	68917970	15960	15960	15960	15960	0
57	20241220	174400	68917970	15960	15960	15960	15960	0
58	20241220	174300	68917970	15960	15960	15960	15960	0
59	20241220	174200	68917970	15960	15960	15960	15960	0
60	20241220	174100	68917970	15960	15960	15960	15960	0
61	20241220	174000	68917970	15960	15960	15960	15960	0
62	20241220	173900	68917970	15960	15960	15960	15960	328
63	20241220	173800	68917970	15960	15960	15960	15960	0
64	20241220	173700	68917970	15960	15960	15960	15960	0
65	20241220	173600	68917970	15960	15960	15960	15960	0
66	20241220	173500	68917970	15960	15960	15960	15960	0
67	20241220	173400	68917970	15960	15960	15960	15960	0
68	20241220	173300	68917970	15960	15960	15960	15960	0
69	20241220	173200	68917970	15960	15960	15960	15960	0
70	20241220	173100	68917970	15960	15960	15960	15960	0
71	20241220	173000	68917970	15960	15960	15960	15960	0
72	20241220	172900	68917970	15960	15960	15960	15960	0
73	20241220	172800	68917970	15960	15960	15960	15960	0
74	20241220	172700	68917970	15960	15960	15960	15960	0
75	20241220	172600	68917970	15960	15960	15960	15960	0
76	20241220	172500	68917970	15960	15960	15960	15960	0
77	20241220	172400	68917970	15960	15960	15960	15960	0
78	20241220	172300	68917970	15960	15960	15960	15960	0
79	20241220	172200	68917970	15960	15960	15960	15960	0
80	20241220	172100	68917970	15960	15960	15960	15960	0
81	20241220	172000	68917970	15960	15960	15960	15960	0
82	20241220	171900	68917970	15960	15960	15960	15960	0
83	20241220	171800	68917970	15960	15960	15960	15960	0
84	20241220	171700	68917970	15960	15960	15960	15960	0
85	20241220	171600	68917970	15960	15960	15960	15960	0
86	20241220	171500	68917970	15960	15960	15960	15960	0
87	20241220	171400	68917970	15960	15960	15960	15960	0
88	20241220	171300	68917970	15960	15960	15960	15960	0
89	20241220	171200	68917970	15960	15960	15960	15960	0
90	20241220	171100	68917970	15960	15960	15960	15960	0
91	20241220	171000	68917970	15960	15960	15960	15960	0
92	20241220	170900	68917970	15960	15960	15960	15960	328
93	20241220	170800	68917970	15960	15960	15960	15960	0
94	20241220	170700	68917970	15960	15960	15960	15960	0
95	20241220	170600	68917970	15960	15960	15960	15960	0
96	20241220	170500	68917970	15960	15960	15960	15960	0
97	20241220	170400	68917970	15960	15960	15960	15960	0
98	20241220	170300	68917970	15960	15960	15960	15960	0
99	20241220	170200	68917970	15960	15960	15960	15960	0
100	20241220	170100	68917970	15960	15960	15960	15960	0
101	20241220	170000	68917970	15960	15960	15960	15960	0
102	20241220	165900	68917970	15960	15960	15960	15960	0
103	20241220	165800	68917970	15960	15960	15960	15960	0
104	20241220	165700	68917970	15960	15960	15960	15960	0
105	20241220	165600	68917970	15960	15960	15960	15960	0
106	20241220	165500	68917970	15960	15960	15960	15960	0
107	20241220	165400	68917970	15960	15960	15960	15960	0
108	20241220	165300	68917970	15960	15960	15960	15960	0
109	20241220	165200	68917970	15960	15960	15960	15960	0
110	20241220	165100	68917970	15960	15960	15960	15960	0
111	20241220	165000	68917970	15960	15960	15960	15960	0
112	20241220	164900	68917970	15960	15960	15960	15960	0
113	20241220	164800	68917970	15960	15960	15960	15960	0
114	20241220	164700	68917970	15960	15960	15960	15960	0
115	20241220	164600	68917970	15960	15960	15960	15960	0
116	20241220	164500	68917970	15960	15960	15960	15960	0
117	20241220	164400	68917970	15960	15960	15960	15960	0
118	20241220	164300	68917970	15960	15960	15960	15960	0
119	20241220	164200	68917970	15960	15960	15960	15960	0
120	20241220	164100	68917970	15960	15960	15960	15960	0
121	20241220	164000	68917970	15960	15960	15960	15960	0
122	20241220	163900	68917970	15960	15960	15960	15960	328
123	20241220	163800	68917970	15960	15960	15960	15960	0
124	20241220	163700	68917970	15960	15960	15960	15960	0
125	20241220	163600	68917970	15960	15960	15960	15960	0
126	20241220	163500	68917970	15960	15960	15960	15960	0
127	20241220	163400	68917970	15960	15960	15960	15960	0
128	20241220	163300	68917970	15960	15960	15960	15960	0
129	20241220	163200	68917970	15960	15960	15960	15960	0
130	20241220	163100	68917970	15960	15960	15960	15960	0
131	20241220	163000	68917970	15960	15960	15960	15960	0
132	20241220	162900	68917970	15960	15960	15960	15960	0
133	20241220	162800	68917970	15960	15960	15960	15960	0
134	20241220	162700	68917970	15960	15960	15960	15960	0
135	20241220	162600	68917970	15960	15960	15960	15960	0
136	20241220	162500	68917970	15960	15960	15960	15960	0
137	20241220	162400	68917970	15960	15960	15960	15960	0
138	20241220	162300	68917970	15960	15960	15960	15960	0
139	20241220	162200	68917970	15960	15960	15960	15960	0
140	20241220	162100	68917970	15960	15960	15960	15960	0
141	20241220	162000	68917970	15960	15960	15960	15960	0
142	20241220	161900	68917970	15960	15960	15960	15960	0
143	20241220	161800	68917970	15960	15960	15960	15960	0
144	20241220	161700	68917970	15960	15960	15960	15960	0
145	20241220	161600	68917970	15960	15960	15960	15960	0
146	20241220	161500	68917970	15960	15960	15960	15960	0
147	20241220	161400	68917970	15960	15960	15960	15960	0
148	20241220	161300	68917970	15960	15960	15960	15960	0
149	20241220	161200	68917970	15960	15960	15960	15960	0
150	20241220	161100	68917970	15960	15960	15960	15960	0
151	20241220	161000	68917970	15960	15960	15960	15960	0
152	20241220	160900	68917970	15960	15960	15960	15960	328
153	20241220	160800	68917970	15960	15960	15960	15960	0
154	20241220	160700	68917970	15960	15960	15960	15960	0
155	20241220	160600	68917970	15960	15960	15960	15960	0
156	20241220	160500	68917970	15960	15960	15960	15960	0
157	20241220	160400	68917970	15960	15960	15960	15960	0
158	20241220	160300	68917970	15960	15960	15960	15960	0
159	20241220	160200	68917970	15960	15960	15960	15960	0
160	20241220	160100	68917970	15960	15960	15960	15960	0
161	20241220	160000	68917970	15960	15960	15960	15960	0
162	20241220	155900	68917970	15960	15960	15960	15960	0
163	20241220	155800	68917970	15960	15960	15960	15960	0
164	20241220	155700	68917970	15960	15960	15960	15960	0
165	20241220	155600	68917970	15960	15960	15960	15960	0
166	20241220	155500	68917970	15960	15960	15960	15960	0
167	20241220	155400	68917970	15960	15960	15960	15960	0
168	20241220	155300	68917970	15960	15960	15960	15960	0
169	20241220	155200	68917970	15960	15960	15960	15960	0
170	20241220	155100	68917970	15960	15960	15960	15960	0
171	20241220	155000	68917970	15960	15960	15960	15960	0
172	20241220	154900	68917970	15960	15960	15960	15960	0
173	20241220	154800	68917970	15960	15960	15960	15960	0
174	20241220	154700	68917970	15960	15960	15960	15960	0
175	20241220	154600	68917970	15960	15960	15960	15960	0
176	20241220	154500	68917970	15960	15960	15960	15960	0
177	20241220	154400	68917970	15960	15960	15960	15960	0
178	20241220	154300	68917970	15960	15960	15960	15960	0
179	20241220	154200	68917970	15960	15960	15960	15960	0
180	20241220	154100	68917970	15960	15960	15960	15960	0
181	20241220	154000	68917970	15960	15960	15960	15960	0
182	20241220	153900	68917970	15960	15960	15960	15960	328
183	20241220	153800	68917970	15960	15960	15960	15960	0
184	20241220	153700	68917970	15960	15960	15960	15960	0
185	20241220	153600	68917970	15960	15960	15960	15960	0
186	20241220	153500	68917970	15960	15960	15960	15960	0
187	20241220	153400	68917970	15960	15960	15960	15960	0
188	20241220	153300	68917970	15960	15960	15960	15960	0
189	20241220	153200	68917970	15960	15960	15960	15960	0
190	20241220	153100	68917970	15960	15960	15960	15960	0
191	20241220	153000	68917970	15960	15960	15960	15960	328
192	20241220	152900	63683090	15850	15850	15850	15850	0
193	20241220	152800	63683090	15850	15850	15850	15850	0
194	20241220	152700	63683090	15850	15850	15850	15850	0
195	20241220	152600	63683090	15850	15850	15850	15850	0
196	20241220	152500	63683090	15850	15850	15850	15850	0
197	20241220	152400	63683090	15850	15850	15850	15850	0
198	20241220	152300	63683090	15850	15850	15850	15850	0
199	20241220	152200	63683090	15850	15850	15850	15850	0
200	20241220	152100	63683090	15850	15850	15850	15850	0
201	20241220	152000	63683090	15850	15850	15850	15850	0
202	20241220	151900	63683090	15850	15850	15850	15850	0
203	20241220	151800	63683090	15850	15900	15900	15850	110
204	20241220	151700	61939160	15910	15910	15910	15910	10
205	20241220	151600	61780060	15910	15960	15960	15910	18
206	20241220	151500	61493480	15960	15950	15960	15950	3
207	20241220	151400	61445610	15950	15950	15950	15950	2
208	20241220	151300	61413710	15950	15950	15950	15950	2
209	20241220	151200	61381810	15950	15950	15950	15950	2
210	20241220	151100	61349910	15910	15960	15960	15910	2
211	20241220	151000	61318040	15960	15950	15960	15950	3
212	20241220	150900	61270170	15970	15970	15970	15970	2
213	20241220	150800	61238230	15970	15970	15970	15920	4
214	20241220	150700	61174450	15970	15890	15970	15890	3
215	20241220	150600	61126620	15890	15860	15890	15860	10
216	20241220	150500	60967940	15870	15920	15920	15850	102
217	20241220	150400	59348210	15970	15970	15970	15970	4
218	20241220	150300	59284330	15970	15970	15970	15970	2
219	20241220	150200	59252390	15970	15970	15970	15970	2
220	20241220	150100	59220450	15970	15970	15970	15970	2
221	20241220	150000	59188510	15970	15970	15970	15970	2
222	20241220	145900	59156570	15970	15970	15970	15970	2
223	20241220	145800	59124630	15970	15970	15970	15970	3
224	20241220	145700	59076720	15970	15970	15970	15970	2
225	20241220	145600	59044780	15970	15970	15970	15970	2
226	20241220	145500	59012840	15970	15970	15970	15970	2
227	20241220	145400	58980900	15970	15970	15970	15970	1
228	20241220	145300	58964930	15970	15970	15970	15970	1
229	20241220	145200	58948960	15920	15920	15920	15920	0
230	20241220	145100	58948960	15920	15920	15920	15920	0
231	20241220	145000	58948960	15920	15920	15920	15920	0
232	20241220	144900	58948960	15920	15920	15920	15920	0
233	20241220	144800	58948960	15920	15920	15920	15920	0
234	20241220	144700	58948960	15920	15920	15920	15920	0
235	20241220	144600	58948960	15920	15920	15920	15920	0
236	20241220	144500	58948960	15920	15920	15920	15920	0
237	20241220	144400	58948960	15920	15920	15920	15920	1
238	20241220	144300	58933040	15970	15970	15970	15970	0
239	20241220	144200	58933040	15970	15970	15970	15970	0
240	20241220	144100	58933040	15970	15970	15970	15970	0
241	20241220	144000	58933040	15970	15970	15970	15970	0
242	20241220	143900	58933040	15970	15970	15970	15970	10
243	20241220	143800	58773340	15970	15970	15970	15970	0
244	20241220	143700	58773340	15970	15970	15970	15970	0
245	20241220	143600	58773340	15970	15970	15970	15970	0
246	20241220	143500	58773340	15970	15970	15970	15970	0
247	20241220	143400	58773340	15970	15970	15970	15970	0
248	20241220	143300	58773340	15970	15970	15970	15970	0
249	20241220	143200	58773340	15970	15970	15970	15970	0
250	20241220	143100	58773340	15970	15970	15970	15970	0
251	20241220	143000	58773340	15970	15970	15970	15970	0
252	20241220	142900	58773340	15970	15970	15970	15970	0
253	20241220	142800	58773340	15970	15970	15970	15970	0
254	20241220	142700	58773340	15970	15970	15970	15970	0
255	20241220	142600	58773340	15970	15970	15970	15970	0
256	20241220	142500	58773340	15970	15970	15970	15970	0
257	20241220	142400	58773340	15970	15970	15970	15970	0
258	20241220	142300	58773340	15970	15970	15970	15970	1
259	20241220	142200	58757370	15920	15920	15920	15920	0
260	20241220	142100	58757370	15920	15920	15920	15920	0
261	20241220	142000	58757370	15920	15920	15920	15920	0
262	20241220	141900	58757370	15920	15920	15920	15920	0
263	20241220	141800	58757370	15920	15920	15920	15920	2
264	20241220	141700	58725530	15980	15980	15980	15980	0
265	20241220	141600	58725530	15980	15980	15980	15980	0
266	20241220	141500	58725530	15980	15980	15980	15980	0
267	20241220	141400	58725530	15980	15980	15980	15980	0
268	20241220	141300	58725530	15980	15980	15980	15980	0
269	20241220	141200	58725530	15980	15980	15980	15980	0
270	20241220	141100	58725530	15980	15980	15980	15980	0
271	20241220	141000	58725530	15980	15980	15980	15980	0
272	20241220	140900	58725530	15980	15980	15980	15980	0
273	20241220	140800	58725530	15980	15980	15980	15980	0
274	20241220	140700	58725530	15980	15980	15980	15980	0
275	20241220	140600	58725530	15980	15980	15980	15980	0
276	20241220	140500	58725530	15980	15980	15980	15980	0
277	20241220	140400	58725530	15980	15950	15980	15950	60
278	20241220	140300	57766880	15880	15880	15880	15880	0
279	20241220	140200	57766880	15880	15880	15880	15880	0
280	20241220	140100	57766880	15880	15880	15880	15880	0
281	20241220	140000	57766880	15880	15880	15880	15880	0
282	20241220	135900	57766880	15880	15880	15880	15880	0
283	20241220	135800	57766880	15880	15880	15880	15880	0
284	20241220	135700	57766880	15880	15880	15880	15880	0
285	20241220	135600	57766880	15880	15880	15880	15880	0
286	20241220	135500	57766880	15880	15880	15880	15880	0
287	20241220	135400	57766880	15880	15880	15880	15880	0
288	20241220	135300	57766880	15880	15880	15880	15880	0
289	20241220	135200	57766880	15880	15880	15880	15880	0
290	20241220	135100	57766880	15880	15880	15880	15880	0
291	20241220	135000	57766880	15880	15880	15880	15880	0
292	20241220	134900	57766880	15880	15880	15880	15880	0
293	20241220	134800	57766880	15880	15880	15880	15880	0
294	20241220	134700	57766880	15880	15880	15880	15880	0
295	20241220	134600	57766880	15880	15880	15880	15880	0
296	20241220	134500	57766880	15880	15880	15880	15880	0
297	20241220	134400	57766880	15880	15880	15880	15880	0
298	20241220	134300	57766880	15880	15880	15880	15880	0
299	20241220	134200	57766880	15880	15880	15880	15880	0
300	20241220	134100	57766880	15880	15880	15880	15880	0
301	20241220	134000	57766880	15880	15880	15880	15880	0
302	20241220	133900	57766880	15880	15880	15880	15880	0
303	20241220	133800	57766880	15880	15880	15880	15880	0
304	20241220	133700	57766880	15880	15880	15880	15880	0
305	20241220	133600	57766880	15880	15880	15880	15880	0
306	20241220	133500	57766880	15880	15880	15880	15880	0
307	20241220	133400	57766880	15880	15880	15880	15880	0
308	20241220	133300	57766880	15880	15880	15880	15880	0
309	20241220	133200	57766880	15880	15880	15880	15880	0
310	20241220	133100	57766880	15880	15880	15880	15880	0
311	20241220	133000	57766880	15880	15880	15880	15880	0
312	20241220	132900	57766880	15880	15880	15880	15880	0
313	20241220	132800	57766880	15880	15880	15880	15880	0
314	20241220	132700	57766880	15880	15880	15880	15880	0
315	20241220	132600	57766880	15880	15880	15880	15880	0
316	20241220	132500	57766880	15880	15880	15880	15880	0
317	20241220	132400	57766880	15880	15880	15880	15880	0
318	20241220	132300	57766880	15880	15880	15880	15880	0
319	20241220	132200	57766880	15880	15880	15880	15880	0
320	20241220	132100	57766880	15880	15880	15880	15880	0
321	20241220	132000	57766880	15880	15880	15880	15880	0
322	20241220	131900	57766880	15880	15880	15880	15880	0
323	20241220	131800	57766880	15880	15880	15880	15880	0
324	20241220	131700	57766880	15880	15910	15910	15880	205
325	20241220	131600	54505660	15910	15890	15910	15890	106
326	20241220	131500	52820610	15910	15910	15910	15910	0
327	20241220	131400	52820610	15910	15910	15910	15910	0
328	20241220	131300	52820610	15910	15910	15910	15910	0
329	20241220	131200	52820610	15910	15910	15910	15910	0
330	20241220	131100	52820610	15910	15910	15910	15910	0
331	20241220	131000	52820610	15910	15910	15910	15910	0
332	20241220	130900	52820610	15910	15910	15910	15910	0
333	20241220	130800	52820610	15910	15910	15910	15910	0
334	20241220	130700	52820610	15910	15910	15910	15910	0
335	20241220	130600	52820610	15910	15910	15910	15910	1
336	20241220	130500	52804700	15860	15860	15860	15860	0
337	20241220	130400	52804700	15860	15860	15860	15860	0
338	20241220	130300	52804700	15860	15860	15860	15860	0
339	20241220	130200	52804700	15860	15860	15860	15860	0
340	20241220	130100	52804700	15860	15860	15860	15860	0
341	20241220	130000	52804700	15860	15860	15860	15860	0
342	20241220	125900	52804700	15860	15860	15860	15860	0
343	20241220	125800	52804700	15860	15860	15860	15860	0
344	20241220	125700	52804700	15860	15860	15860	15860	0
345	20241220	125600	52804700	15860	15860	15860	15860	0
346	20241220	125500	52804700	15860	15860	15860	15860	0
347	20241220	125400	52804700	15860	15870	15870	15860	125
348	20241220	125300	50821950	15860	15860	15860	15860	0
349	20241220	125200	50821950	15860	15860	15860	15860	0
350	20241220	125100	50821950	15860	15860	15860	15860	0
351	20241220	125000	50821950	15860	15860	15860	15860	0
352	20241220	124900	50821950	15860	15860	15860	15860	0
353	20241220	124800	50821950	15860	15860	15860	15860	25
354	20241220	124700	50425450	15860	15860	15860	15860	0
355	20241220	124600	50425450	15860	15860	15860	15860	0
356	20241220	124500	50425450	15860	15860	15860	15860	0
357	20241220	124400	50425450	15860	15860	15860	15860	1
358	20241220	124300	50409590	15860	15860	15860	15860	0
359	20241220	124200	50409590	15860	15860	15860	15860	0
360	20241220	124100	50409590	15860	15860	15860	15860	0
361	20241220	124000	50409590	15860	15860	15860	15860	0
362	20241220	123900	50409590	15860	15860	15860	15860	0
363	20241220	123800	50409590	15860	15860	15860	15860	0
364	20241220	123700	50409590	15860	15860	15860	15860	1
365	20241220	123600	50393730	15860	15860	15860	15860	0
366	20241220	123500	50393730	15860	15860	15860	15860	0
367	20241220	123400	50393730	15860	15860	15860	15860	0
368	20241220	123300	50393730	15860	15860	15860	15860	1
369	20241220	123200	50377870	15860	15860	15860	15860	0
370	20241220	123100	50377870	15860	15860	15860	15860	10
371	20241220	123000	50219270	15860	15860	15860	15860	0
372	20241220	122900	50219270	15860	15860	15860	15860	0
373	20241220	122800	50219270	15860	15860	15860	15860	0
374	20241220	122700	50219270	15860	15860	15860	15860	0
375	20241220	122600	50219270	15860	15860	15860	15860	0
376	20241220	122500	50219270	15860	15860	15860	15860	0
377	20241220	122400	50219270	15860	15860	15860	15860	2
378	20241220	122300	50187550	15900	15900	15900	15900	0
379	20241220	122200	50187550	15900	15900	15900	15900	0
380	20241220	122100	50187550	15900	15900	15900	15900	0
381	20241220	122000	50187550	15900	15900	15900	15900	0
382	20241220	121900	50187550	15900	15900	15900	15900	0
383	20241220	121800	50187550	15900	15900	15900	15900	0
384	20241220	121700	50187550	15900	15900	15900	15900	0
385	20241220	121600	50187550	15900	15900	15900	15900	0
386	20241220	121500	50187550	15900	15900	15900	15900	0
387	20241220	121400	50187550	15900	15900	15900	15900	0
388	20241220	121300	50187550	15900	15900	15900	15900	0
389	20241220	121200	50187550	15900	15900	15900	15900	40
390	20241220	121100	49551550	15840	15840	15840	15840	0
391	20241220	121000	49551550	15840	15840	15840	15840	0
392	20241220	120900	49551550	15840	15840	15840	15840	0
393	20241220	120800	49551550	15840	15840	15840	15840	0
394	20241220	120700	49551550	15840	15840	15840	15840	0
395	20241220	120600	49551550	15840	15840	15840	15840	0
396	20241220	120500	49551550	15840	15840	15840	15840	0
397	20241220	120400	49551550	15840	15840	15840	15840	0
398	20241220	120300	49551550	15840	15840	15840	15840	0
399	20241220	120200	49551550	15840	15840	15840	15840	0
400	20241220	120100	49551550	15840	15840	15840	15840	0
401	20241220	120000	49551550	15840	15840	15840	15840	0
402	20241220	115900	49551550	15840	15840	15840	15840	0
403	20241220	115800	49551550	15840	15840	15840	15840	0
404	20241220	115700	49551550	15840	15840	15840	15840	0
405	20241220	115600	49551550	15840	15840	15840	15840	0
406	20241220	115500	49551550	15840	15840	15840	15840	0
407	20241220	115400	49551550	15840	15840	15840	15840	0
408	20241220	115300	49551550	15840	15840	15840	15840	0
409	20241220	115200	49551550	15840	15840	15840	15840	0
410	20241220	115100	49551550	15840	15840	15840	15840	0
411	20241220	115000	49551550	15840	15840	15840	15840	0
412	20241220	114900	49551550	15840	15840	15840	15840	0
413	20241220	114800	49551550	15840	15840	15840	15840	0
414	20241220	114700	49551550	15840	15840	15840	15840	0
415	20241220	114600	49551550	15840	15840	15840	15840	4
416	20241220	114500	49488190	15840	15840	15840	15840	2
417	20241220	114400	49456510	15840	15840	15840	15840	2
418	20241220	114300	49424830	15840	15840	15840	15840	0
419	20241220	114200	49424830	15840	15840	15840	15840	0
420	20241220	114100	49424830	15840	15840	15840	15840	0
421	20241220	114000	49424830	15840	15840	15840	15840	0
422	20241220	113900	49424830	15840	15840	15840	15840	2
423	20241220	113800	49393150	15840	15840	15840	15840	2
424	20241220	113700	49361470	15840	15840	15840	15840	1
425	20241220	113600	49345630	15840	15840	15840	15840	5
426	20241220	113500	49266430	15830	15830	15830	15830	1
427	20241220	113400	49250600	15830	15830	15830	15830	0
428	20241220	113300	49250600	15830	15830	15830	15830	0
429	20241220	113200	49250600	15830	15830	15830	15830	0
430	20241220	113100	49250600	15830	15830	15830	15830	0
431	20241220	113000	49250600	15830	15830	15830	15830	0
432	20241220	112900	49250600	15830	15830	15830	15830	2
433	20241220	112800	49218940	15830	15830	15830	15830	3
434	20241220	112700	49171450	15830	15830	15830	15830	0
435	20241220	112600	49171450	15830	15830	15830	15830	0
436	20241220	112500	49171450	15830	15830	15830	15830	1
437	20241220	112400	49155620	15860	15820	15860	15820	28
438	20241220	112300	48711650	15820	15820	15820	15820	10
439	20241220	112200	48553450	15820	15820	15820	15820	8
440	20241220	112100	48426890	15820	15820	15820	15820	3
441	20241220	112000	48379430	15810	15810	15810	15810	22
442	20241220	111900	48031610	15810	15810	15810	15810	18
443	20241220	111800	47747030	15810	15860	15860	15810	561
444	20241220	111700	38876370	15820	15820	15820	15820	6
445	20241220	111600	38781450	15820	15820	15820	15820	14
446	20241220	111500	38559970	15810	15810	15810	15810	0
447	20241220	111400	38559970	15810	15810	15810	15810	100
448	20241220	111300	36978970	15820	15820	15820	15820	4
449	20241220	111200	36915690	15810	15870	15870	15800	338
450	20241220	111100	31571840	15890	15890	15890	15890	0
451	20241220	111000	31571840	15890	15890	15890	15890	0
452	20241220	110900	31571840	15890	15890	15890	15890	0
453	20241220	110800	31571840	15890	15890	15890	15890	0
454	20241220	110700	31571840	15890	15890	15890	15890	0
455	20241220	110600	31571840	15890	15890	15890	15890	0
456	20241220	110500	31571840	15890	15890	15890	15890	0
457	20241220	110400	31571840	15890	15890	15890	15890	0
458	20241220	110300	31571840	15890	15890	15890	15890	0
459	20241220	110200	31571840	15890	15890	15890	15890	0
460	20241220	110100	31571840	15890	15890	15890	15890	0
461	20241220	110000	31571840	15890	15890	15890	15890	0
462	20241220	105900	31571840	15890	15890	15890	15890	0
463	20241220	105800	31571840	15890	15890	15890	15890	2
464	20241220	105700	31540060	15830	15830	15830	15830	0
465	20241220	105600	31540060	15830	15830	15830	15830	0
466	20241220	105500	31540060	15830	15830	15830	15830	4
467	20241220	105400	31476740	15820	15820	15820	15820	44
468	20241220	105300	30780660	15820	15820	15820	15820	0
469	20241220	105200	30780660	15820	15820	15820	15820	50
470	20241220	105100	29989660	15820	15820	15820	15820	8
471	20241220	105000	29863100	15810	15810	15810	15810	3
472	20241220	104900	29815670	15810	15810	15810	15810	7
473	20241220	104800	29705000	15810	15830	15830	15810	109
474	20241220	104700	27980700	15870	15820	15870	15820	45
475	20241220	104600	27267360	15820	15940	15940	15820	32
476	20241220	104500	26759660	15810	15980	15980	15810	201
477	20241220	104400	23581340	15820	15820	15820	15820	0
478	20241220	104300	23581340	15820	15820	15820	15820	100
479	20241220	104200	21999340	15980	15980	15980	15980	0
480	20241220	104100	21999340	15980	15840	15980	15840	2
481	20241220	104000	21967520	15840	15820	15980	15820	18
482	20241220	103900	21682560	15980	15820	15980	15800	95
483	20241220	103800	20178290	15820	15820	15820	15820	4
484	20241220	103700	20115010	15820	15820	15820	15820	3
485	20241220	103600	20067550	15870	15820	15870	15820	25
486	20241220	103500	19670850	15820	15820	15820	15820	2
487	20241220	103400	19639210	15820	15820	15820	15820	17
488	20241220	103300	19370270	15820	15810	15870	15810	94
489	20241220	103200	17882860	15820	15900	15900	15820	107
490	20241220	103100	16189000	15930	15930	15930	15930	0
491	20241220	103000	16189000	15930	15930	15930	15930	0
492	20241220	102900	16189000	15930	15930	15930	15930	0
493	20241220	102800	16189000	15930	15930	15930	15930	0
494	20241220	102700	16189000	15930	15930	15930	15930	0
495	20241220	102600	16189000	15930	15930	15930	15930	0
496	20241220	102500	16189000	15930	15930	15930	15930	0
497	20241220	102400	16189000	15930	15930	15930	15930	40
498	20241220	102300	15551800	15930	15930	15930	15930	1
499	20241220	102200	15535870	15900	15900	15900	15900	0
500	20241220	102100	15535870	15900	15900	15900	15900	0
501	20241220	102000	15535870	15900	15900	15900	15900	0
502	20241220	101900	15535870	15900	15900	15900	15900	1
503	20241220	101800	15519970	15810	15810	15810	15810	0
504	20241220	101700	15519970	15810	15810	15810	15810	0
505	20241220	101600	15519970	15810	15810	15810	15810	0
506	20241220	101500	15519970	15810	15810	15810	15810	0
507	20241220	101400	15519970	15810	15810	15810	15810	0
508	20241220	101300	15519970	15810	15810	15830	15810	599
509	20241220	101200	6049390	15820	15920	15920	15810	197
510	20241220	101100	2922250	15940	15980	15980	15940	61
511	20241220	101000	1947860	16000	16000	16000	16000	0
512	20241220	100900	1947860	16000	16000	16000	16000	25
513	20241220	100800	1547860	16000	16000	16000	16000	0
514	20241220	100700	1547860	16000	16000	16000	16000	1
515	20241220	100600	1531860	15950	15950	15950	15950	0
516	20241220	100500	1531860	15950	15950	15950	15950	0
517	20241220	100400	1531860	15950	15950	15950	15950	0
518	20241220	100300	1531860	15950	15990	15990	15950	18
519	20241220	100200	1244360	15990	15990	15990	15990	0
520	20241220	100100	1244360	15990	15990	15990	15990	0
521	20241220	100000	1244360	15990	15990	15990	15990	7
522	20241220	095900	1132430	16000	16000	16000	16000	5
523	20241220	095800	1052430	16000	16000	16000	16000	0
524	20241220	095700	1052430	16000	16000	16000	16000	0
525	20241220	095600	1052430	16000	16000	16000	16000	2
526	20241220	095500	1020430	15990	15990	15990	15990	0
527	20241220	095400	1020430	15990	15990	15990	15990	0
528	20241220	095300	1020430	15990	15990	15990	15990	0
529	20241220	095200	1020430	15990	15990	15990	15990	0
530	20241220	095100	1020430	15990	15990	15990	15990	0
531	20241220	095000	1020430	15990	15990	15990	15990	4
532	20241220	094900	956470	16000	16000	16000	16000	0
533	20241220	094800	956470	16000	16000	16000	16000	0
534	20241220	094700	956470	16000	16000	16000	16000	2
535	20241220	094600	924470	15990	15990	15990	15990	0
536	20241220	094500	924470	15990	15990	15990	15990	4
537	20241220	094400	860510	15940	15940	15940	15940	0
538	20241220	094300	860510	15940	15940	15940	15940	0
539	20241220	094200	860510	15940	15940	15940	15940	0
540	20241220	094100	860510	15940	15940	15940	15940	0
541	20241220	094000	860510	15940	15940	15940	15940	0
542	20241220	093900	860510	15940	15940	15940	15940	0
543	20241220	093800	860510	15940	15940	15940	15940	0
544	20241220	093700	860510	15940	15940	15940	15940	0
545	20241220	093600	860510	15940	15940	15940	15940	0
546	20241220	093500	860510	15940	15920	15940	15920	3
547	20241220	093400	812730	15900	15900	15900	15900	0
548	20241220	093300	812730	15900	15900	15900	15900	0
549	20241220	093200	812730	15900	15900	15900	15900	0
550	20241220	093100	812730	15900	15900	15900	15900	0
551	20241220	093000	812730	15900	15900	15900	15900	0
552	20241220	092900	812730	15900	15900	15900	15900	0
553	20241220	092800	812730	15900	15900	15900	15900	0
554	20241220	092700	812730	15900	15900	15900	15900	0
555	20241220	092600	812730	15900	15900	15900	15900	0
556	20241220	092500	812730	15900	15900	15900	15900	0
557	20241220	092400	812730	15900	15900	15900	15900	0
558	20241220	092300	812730	15900	15900	15900	15900	0
559	20241220	092200	812730	15900	15900	15900	15900	0
560	20241220	092100	812730	15900	15900	15900	15900	0
561	20241220	092000	812730	15900	15900	15900	15900	10
562	20241220	091900	653730	15910	15910	15910	15910	3
563	20241220	091800	606000	15960	15960	15960	15960	0
564	20241220	091700	606000	15960	15960	15960	15960	0
565	20241220	091600	606000	15960	15960	15960	15960	0
566	20241220	091500	606000	15960	15960	15960	15960	25
567	20241220	091400	207000	15930	15930	15930	15930	2
568	20241220	091300	175140	15920	15920	15920	15920	0
569	20241220	091200	175140	15920	15920	15920	15920	0
570	20241220	091100	175140	15920	15920	15920	15920	0
571	20241220	091000	175140	15920	15920	15920	15920	0
572	20241220	090900	175140	15920	15920	15920	15920	1
573	20241220	090800	159220	16030	16030	16030	16030	0
574	20241220	090700	159220	16030	16030	16030	16030	0
575	20241220	090600	159220	16030	16030	16030	16030	1
576	20241220	090500	143190	15910	15910	15910	15910	0
577	20241220	090400	143190	15910	15910	15910	15910	0
578	20241220	090300	143190	15910	15910	15910	15910	0
579	20241220	090200	143190	15910	15910	15910	15910	0
580	20241220	090100	143190	15910	15910	15910	15910	0
581	20241220	090000	143190	15910	15910	15910	15910	9