KissMeData/019440/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190400	44318980	13680	13680	13680	13680	14
3	20241212	190300	44318980	13680	13680	13680	13680	0
4	20241212	190200	44318980	13680	13680	13680	13680	0
5	20241212	190100	44318980	13680	13680	13680	13680	0
6	20241212	190000	44318980	13680	13680	13680	13680	0
7	20241212	185900	44318980	13680	13680	13680	13680	0
8	20241212	185800	44318980	13680	13680	13680	13680	0
9	20241212	185700	44318980	13680	13680	13680	13680	0
10	20241212	185600	44318980	13680	13680	13680	13680	0
11	20241212	185500	44318980	13680	13680	13680	13680	0
12	20241212	185400	44318980	13680	13680	13680	13680	0
13	20241212	185300	44318980	13680	13680	13680	13680	0
14	20241212	185200	44318980	13680	13680	13680	13680	0
15	20241212	185100	44318980	13680	13680	13680	13680	0
16	20241212	185000	44318980	13680	13680	13680	13680	0
17	20241212	184900	44318980	13680	13680	13680	13680	0
18	20241212	184800	44318980	13680	13680	13680	13680	0
19	20241212	184700	44318980	13680	13680	13680	13680	0
20	20241212	184600	44318980	13680	13680	13680	13680	0
21	20241212	184500	44318980	13680	13680	13680	13680	0
22	20241212	184400	44318980	13680	13680	13680	13680	0
23	20241212	184300	44318980	13680	13680	13680	13680	0
24	20241212	184200	44318980	13680	13680	13680	13680	0
25	20241212	184100	44318980	13680	13680	13680	13680	0
26	20241212	184000	44318980	13680	13680	13680	13680	0
27	20241212	183900	44318980	13680	13680	13680	13680	0
28	20241212	183800	44318980	13680	13680	13680	13680	0
29	20241212	183700	44318980	13680	13680	13680	13680	0
30	20241212	183600	44318980	13680	13680	13680	13680	0
31	20241212	183500	44318980	13680	13680	13680	13680	0
32	20241212	183400	44318980	13680	13680	13680	13680	14
33	20241212	183300	44318980	13680	13680	13680	13680	0
34	20241212	183200	44318980	13680	13680	13680	13680	0
35	20241212	183100	44318980	13680	13680	13680	13680	0
36	20241212	183000	44318980	13680	13680	13680	13680	0
37	20241212	182900	44318980	13680	13680	13680	13680	0
38	20241212	182800	44318980	13680	13680	13680	13680	0
39	20241212	182700	44318980	13680	13680	13680	13680	0
40	20241212	182600	44318980	13680	13680	13680	13680	0
41	20241212	182500	44318980	13680	13680	13680	13680	0
42	20241212	182400	44318980	13680	13680	13680	13680	0
43	20241212	182300	44318980	13680	13680	13680	13680	0
44	20241212	182200	44318980	13680	13680	13680	13680	0
45	20241212	182100	44318980	13680	13680	13680	13680	0
46	20241212	182000	44318980	13680	13680	13680	13680	0
47	20241212	181900	44318980	13680	13680	13680	13680	0
48	20241212	181800	44318980	13680	13680	13680	13680	0
49	20241212	181700	44318980	13680	13680	13680	13680	0
50	20241212	181600	44318980	13680	13680	13680	13680	0
51	20241212	181500	44318980	13680	13680	13680	13680	0
52	20241212	181400	44318980	13680	13680	13680	13680	0
53	20241212	181300	44318980	13680	13680	13680	13680	0
54	20241212	181200	44318980	13680	13680	13680	13680	0
55	20241212	181100	44318980	13680	13680	13680	13680	0
56	20241212	181000	44318980	13680	13680	13680	13680	0
57	20241212	180900	44318980	13680	13680	13680	13680	0
58	20241212	180800	44318980	13680	13680	13680	13680	0
59	20241212	180700	44318980	13680	13680	13680	13680	0
60	20241212	180600	44318980	13680	13680	13680	13680	0
61	20241212	180500	44318980	13680	13680	13680	13680	0
62	20241212	180400	44318980	13680	13680	13680	13680	14
63	20241212	180300	44318980	13680	13680	13680	13680	0
64	20241212	180200	44318980	13680	13680	13680	13680	0
65	20241212	180100	44318980	13680	13680	13680	13680	0
66	20241212	180000	44318980	13680	13680	13680	13680	0
67	20241212	175900	44318980	13680	13680	13680	13680	0
68	20241212	175800	44318980	13680	13680	13680	13680	0
69	20241212	175700	44318980	13680	13680	13680	13680	0
70	20241212	175600	44318980	13680	13680	13680	13680	0
71	20241212	175500	44318980	13680	13680	13680	13680	0
72	20241212	175400	44318980	13680	13680	13680	13680	0
73	20241212	175300	44318980	13680	13680	13680	13680	0
74	20241212	175200	44318980	13680	13680	13680	13680	0
75	20241212	175100	44318980	13680	13680	13680	13680	0
76	20241212	175000	44318980	13680	13680	13680	13680	0
77	20241212	174900	44318980	13680	13680	13680	13680	0
78	20241212	174800	44318980	13680	13680	13680	13680	0
79	20241212	174700	44318980	13680	13680	13680	13680	0
80	20241212	174600	44318980	13680	13680	13680	13680	0
81	20241212	174500	44318980	13680	13680	13680	13680	0
82	20241212	174400	44318980	13680	13680	13680	13680	0
83	20241212	174300	44318980	13680	13680	13680	13680	0
84	20241212	174200	44318980	13680	13680	13680	13680	0
85	20241212	174100	44318980	13680	13680	13680	13680	0
86	20241212	174000	44318980	13680	13680	13680	13680	0
87	20241212	173900	44318980	13680	13680	13680	13680	0
88	20241212	173800	44318980	13680	13680	13680	13680	0
89	20241212	173700	44318980	13680	13680	13680	13680	0
90	20241212	173600	44318980	13680	13680	13680	13680	0
91	20241212	173500	44318980	13680	13680	13680	13680	0
92	20241212	173400	44318980	13680	13680	13680	13680	14
93	20241212	173300	44318980	13680	13680	13680	13680	0
94	20241212	173200	44318980	13680	13680	13680	13680	0
95	20241212	173100	44318980	13680	13680	13680	13680	0
96	20241212	173000	44318980	13680	13680	13680	13680	0
97	20241212	172900	44318980	13680	13680	13680	13680	0
98	20241212	172800	44318980	13680	13680	13680	13680	0
99	20241212	172700	44318980	13680	13680	13680	13680	0
100	20241212	172600	44318980	13680	13680	13680	13680	0
101	20241212	172500	44318980	13680	13680	13680	13680	0
102	20241212	172400	44318980	13680	13680	13680	13680	0
103	20241212	172300	44318980	13680	13680	13680	13680	0
104	20241212	172200	44318980	13680	13680	13680	13680	0
105	20241212	172100	44318980	13680	13680	13680	13680	0
106	20241212	172000	44318980	13680	13680	13680	13680	0
107	20241212	171900	44318980	13680	13680	13680	13680	0
108	20241212	171800	44318980	13680	13680	13680	13680	0
109	20241212	171700	44318980	13680	13680	13680	13680	0
110	20241212	171600	44318980	13680	13680	13680	13680	0
111	20241212	171500	44318980	13680	13680	13680	13680	0
112	20241212	171400	44318980	13680	13680	13680	13680	0
113	20241212	171300	44318980	13680	13680	13680	13680	0
114	20241212	171200	44318980	13680	13680	13680	13680	0
115	20241212	171100	44318980	13680	13680	13680	13680	0
116	20241212	171000	44318980	13680	13680	13680	13680	0
117	20241212	170900	44318980	13680	13680	13680	13680	0
118	20241212	170800	44318980	13680	13680	13680	13680	0
119	20241212	170700	44318980	13680	13680	13680	13680	0
120	20241212	170600	44318980	13680	13680	13680	13680	0
121	20241212	170500	44318980	13680	13680	13680	13680	0
122	20241212	170400	44318980	13680	13680	13680	13680	14
123	20241212	170300	44318980	13680	13680	13680	13680	0
124	20241212	170200	44318980	13680	13680	13680	13680	0
125	20241212	170100	44318980	13680	13680	13680	13680	0
126	20241212	170000	44318980	13680	13680	13680	13680	0
127	20241212	165900	44318980	13680	13680	13680	13680	0
128	20241212	165800	44318980	13680	13680	13680	13680	0
129	20241212	165700	44318980	13680	13680	13680	13680	0
130	20241212	165600	44318980	13680	13680	13680	13680	0
131	20241212	165500	44318980	13680	13680	13680	13680	0
132	20241212	165400	44318980	13680	13680	13680	13680	0
133	20241212	165300	44318980	13680	13680	13680	13680	0
134	20241212	165200	44318980	13680	13680	13680	13680	0
135	20241212	165100	44318980	13680	13680	13680	13680	0
136	20241212	165000	44318980	13680	13680	13680	13680	0
137	20241212	164900	44318980	13680	13680	13680	13680	0
138	20241212	164800	44318980	13680	13680	13680	13680	0
139	20241212	164700	44318980	13680	13680	13680	13680	0
140	20241212	164600	44318980	13680	13680	13680	13680	0
141	20241212	164500	44318980	13680	13680	13680	13680	0
142	20241212	164400	44318980	13680	13680	13680	13680	0
143	20241212	164300	44318980	13680	13680	13680	13680	0
144	20241212	164200	44318980	13680	13680	13680	13680	0
145	20241212	164100	44318980	13680	13680	13680	13680	0
146	20241212	164000	44318980	13680	13680	13680	13680	0
147	20241212	163900	44318980	13680	13680	13680	13680	0
148	20241212	163800	44318980	13680	13680	13680	13680	0
149	20241212	163700	44318980	13680	13680	13680	13680	0
150	20241212	163600	44318980	13680	13680	13680	13680	0
151	20241212	163500	44318980	13680	13680	13680	13680	0
152	20241212	163400	44318980	13680	13680	13680	13680	14
153	20241212	163300	44318980	13680	13680	13680	13680	0
154	20241212	163200	44318980	13680	13680	13680	13680	0
155	20241212	163100	44318980	13680	13680	13680	13680	0
156	20241212	163000	44318980	13680	13680	13680	13680	0
157	20241212	162900	44318980	13680	13680	13680	13680	0
158	20241212	162800	44318980	13680	13680	13680	13680	0
159	20241212	162700	44318980	13680	13680	13680	13680	0
160	20241212	162600	44318980	13680	13680	13680	13680	0
161	20241212	162500	44318980	13680	13680	13680	13680	0
162	20241212	162400	44318980	13680	13680	13680	13680	0
163	20241212	162300	44318980	13680	13680	13680	13680	0
164	20241212	162200	44318980	13680	13680	13680	13680	0
165	20241212	162100	44318980	13680	13680	13680	13680	0
166	20241212	162000	44318980	13680	13680	13680	13680	0
167	20241212	161900	44318980	13680	13680	13680	13680	0
168	20241212	161800	44318980	13680	13680	13680	13680	0
169	20241212	161700	44318980	13680	13680	13680	13680	0
170	20241212	161600	44318980	13680	13680	13680	13680	0
171	20241212	161500	44318980	13680	13680	13680	13680	0
172	20241212	161400	44318980	13680	13680	13680	13680	0
173	20241212	161300	44318980	13680	13680	13680	13680	0
174	20241212	161200	44318980	13680	13680	13680	13680	0
175	20241212	161100	44318980	13680	13680	13680	13680	0
176	20241212	161000	44318980	13680	13680	13680	13680	0
177	20241212	160900	44318980	13680	13680	13680	13680	0
178	20241212	160800	44318980	13680	13680	13680	13680	0
179	20241212	160700	44318980	13680	13680	13680	13680	0
180	20241212	160600	44318980	13680	13680	13680	13680	0
181	20241212	160500	44318980	13680	13680	13680	13680	0
182	20241212	160400	44318980	13680	13680	13680	13680	14
183	20241212	160300	44318980	13680	13680	13680	13680	0
184	20241212	160200	44318980	13680	13680	13680	13680	0
185	20241212	160100	44318980	13680	13680	13680	13680	0
186	20241212	160000	44318980	13680	13680	13680	13680	0
187	20241212	155900	44318980	13680	13680	13680	13680	0
188	20241212	155800	44318980	13680	13680	13680	13680	0
189	20241212	155700	44318980	13680	13680	13680	13680	0
190	20241212	155600	44318980	13680	13680	13680	13680	0
191	20241212	155500	44318980	13680	13680	13680	13680	0
192	20241212	155400	44318980	13680	13680	13680	13680	0
193	20241212	155300	44318980	13680	13680	13680	13680	0
194	20241212	155200	44318980	13680	13680	13680	13680	0
195	20241212	155100	44318980	13680	13680	13680	13680	0
196	20241212	155000	44318980	13680	13680	13680	13680	0
197	20241212	154900	44318980	13680	13680	13680	13680	0
198	20241212	154800	44318980	13680	13680	13680	13680	0
199	20241212	154700	44318980	13680	13680	13680	13680	0
200	20241212	154600	44318980	13680	13680	13680	13680	0
201	20241212	154500	44318980	13680	13680	13680	13680	0
202	20241212	154400	44318980	13680	13680	13680	13680	0
203	20241212	154300	44318980	13680	13680	13680	13680	0
204	20241212	154200	44318980	13680	13680	13680	13680	0
205	20241212	154100	44318980	13680	13680	13680	13680	0
206	20241212	154000	44318980	13680	13680	13680	13680	0
207	20241212	153900	44318980	13680	13680	13680	13680	0
208	20241212	153800	44318980	13680	13680	13680	13680	0
209	20241212	153700	44318980	13680	13680	13680	13680	0
210	20241212	153600	44318980	13680	13680	13680	13680	0
211	20241212	153500	44318980	13680	13680	13680	13680	0
212	20241212	153400	44318980	13680	13680	13680	13680	14
213	20241212	153300	44318980	13680	13680	13680	13680	0
214	20241212	153200	44318980	13680	13680	13680	13680	0
215	20241212	153100	44318980	13680	13680	13680	13680	0
216	20241212	153000	44318980	13680	13680	13680	13680	14
217	20241212	152900	44127460	13650	13650	13650	13650	0
218	20241212	152800	44127460	13650	13650	13650	13650	0
219	20241212	152700	44127460	13650	13650	13650	13650	0
220	20241212	152600	44127460	13650	13650	13650	13650	0
221	20241212	152500	44127460	13650	13650	13650	13650	0
222	20241212	152400	44127460	13650	13650	13650	13650	0
223	20241212	152300	44127460	13650	13650	13650	13650	0
224	20241212	152200	44127460	13650	13650	13650	13650	0
225	20241212	152100	44127460	13650	13650	13650	13650	0
226	20241212	152000	44127460	13650	13650	13650	13650	0
227	20241212	151900	44127460	13650	13650	13650	13650	7
228	20241212	151800	44031910	13650	13650	13650	13650	0
229	20241212	151700	44031910	13650	13650	13650	13650	0
230	20241212	151600	44031910	13650	13650	13650	13650	0
231	20241212	151500	44031910	13650	13650	13650	13650	22
232	20241212	151400	43731610	13650	13650	13650	13650	0
233	20241212	151300	43731610	13650	13650	13650	13650	0
234	20241212	151200	43731610	13650	13650	13650	13650	0
235	20241212	151100	43731610	13650	13650	13650	13650	0
236	20241212	151000	43731610	13650	13650	13650	13650	0
237	20241212	150900	43731610	13650	13650	13650	13650	0
238	20241212	150800	43731610	13650	13650	13650	13650	40
239	20241212	150700	43185610	13650	13650	13650	13650	0
240	20241212	150600	43185610	13650	13650	13650	13650	357
241	20241212	150500	38312560	13650	13650	13650	13650	0
242	20241212	150400	38312560	13650	13650	13650	13650	0
243	20241212	150300	38312560	13650	13650	13650	13650	0
244	20241212	150200	38312560	13650	13650	13650	13650	0
245	20241212	150100	38312560	13650	13650	13650	13650	0
246	20241212	150000	38312560	13650	13650	13650	13650	0
247	20241212	145900	38312560	13650	13650	13650	13650	0
248	20241212	145800	38312560	13650	13650	13650	13650	0
249	20241212	145700	38312560	13650	13650	13650	13650	100
250	20241212	145600	36947560	13650	13650	13650	13650	0
251	20241212	145500	36947560	13650	13650	13650	13650	0
252	20241212	145400	36947560	13650	13650	13650	13650	0
253	20241212	145300	36947560	13650	13650	13650	13650	0
254	20241212	145200	36947560	13650	13650	13650	13650	0
255	20241212	145100	36947560	13650	13650	13650	13650	0
256	20241212	145000	36947560	13650	13650	13650	13650	0
257	20241212	144900	36947560	13650	13650	13650	13650	0
258	20241212	144800	36947560	13650	13650	13650	13650	0
259	20241212	144700	36947560	13650	13650	13650	13650	0
260	20241212	144600	36947560	13650	13650	13650	13650	0
261	20241212	144500	36947560	13650	13650	13650	13650	1
262	20241212	144400	36933910	13650	13650	13650	13650	0
263	20241212	144300	36933910	13650	13650	13650	13650	0
264	20241212	144200	36933910	13650	13650	13650	13650	0
265	20241212	144100	36933910	13650	13650	13650	13650	0
266	20241212	144000	36933910	13650	13650	13650	13650	0
267	20241212	143900	36933910	13650	13650	13650	13650	0
268	20241212	143800	36933910	13650	13650	13650	13650	0
269	20241212	143700	36933910	13650	13650	13650	13650	0
270	20241212	143600	36933910	13650	13650	13650	13650	0
271	20241212	143500	36933910	13650	13650	13650	13650	103
272	20241212	143400	35527960	13650	13650	13650	13650	0
273	20241212	143300	35527960	13650	13650	13650	13650	0
274	20241212	143200	35527960	13650	13650	13650	13650	1
275	20241212	143100	35514310	13650	13650	13650	13650	0
276	20241212	143000	35514310	13650	13650	13650	13650	0
277	20241212	142900	35514310	13650	13650	13650	13650	0
278	20241212	142800	35514310	13650	13650	13650	13650	0
279	20241212	142700	35514310	13650	13650	13650	13650	240
280	20241212	142600	32238310	13630	13630	13630	13630	0
281	20241212	142500	32238310	13630	13630	13630	13630	0
282	20241212	142400	32238310	13630	13630	13630	13630	0
283	20241212	142300	32238310	13630	13630	13630	13630	8
284	20241212	142200	32129270	13630	13630	13630	13630	0
285	20241212	142100	32129270	13630	13630	13630	13630	1
286	20241212	142000	32115640	13630	13630	13630	13630	0
287	20241212	141900	32115640	13630	13630	13630	13630	0
288	20241212	141800	32115640	13630	13630	13630	13630	0
289	20241212	141700	32115640	13630	13630	13630	13630	0
290	20241212	141600	32115640	13630	13630	13630	13630	0
291	20241212	141500	32115640	13630	13630	13630	13630	0
292	20241212	141400	32115640	13630	13630	13630	13630	35
293	20241212	141300	31638590	13630	13630	13630	13630	0
294	20241212	141200	31638590	13630	13630	13630	13630	0
295	20241212	141100	31638590	13630	13630	13630	13630	33
296	20241212	141000	31188800	13610	13610	13610	13610	0
297	20241212	140900	31188800	13610	13610	13610	13610	0
298	20241212	140800	31188800	13610	13610	13610	13610	0
299	20241212	140700	31188800	13610	13610	13610	13610	0
300	20241212	140600	31188800	13610	13610	13610	13610	1
301	20241212	140500	31175190	13620	13620	13620	13620	0
302	20241212	140400	31175190	13620	13620	13620	13620	0
303	20241212	140300	31175190	13620	13620	13620	13620	19
304	20241212	140200	30916410	13620	13620	13620	13620	0
305	20241212	140100	30916410	13620	13620	13620	13620	1
306	20241212	140000	30902790	13630	13630	13630	13630	0
307	20241212	135900	30902790	13630	13630	13630	13630	0
308	20241212	135800	30902790	13630	13630	13630	13630	0
309	20241212	135700	30902790	13630	13630	13630	13630	0
310	20241212	135600	30902790	13630	13630	13630	13630	0
311	20241212	135500	30902790	13630	13630	13630	13630	0
312	20241212	135400	30902790	13630	13630	13630	13630	0
313	20241212	135300	30902790	13630	13630	13630	13630	0
314	20241212	135200	30902790	13630	13630	13630	13630	0
315	20241212	135100	30902790	13630	13630	13630	13630	0
316	20241212	135000	30902790	13630	13630	13630	13630	0
317	20241212	134900	30902790	13630	13630	13630	13630	0
318	20241212	134800	30902790	13630	13630	13630	13630	0
319	20241212	134700	30902790	13630	13630	13630	13630	0
320	20241212	134600	30902790	13630	13630	13630	13630	37
321	20241212	134500	30398480	13620	13620	13620	13620	0
322	20241212	134400	30398480	13620	13620	13620	13620	0
323	20241212	134300	30398480	13620	13620	13620	13620	0
324	20241212	134200	30398480	13620	13620	13620	13620	8
325	20241212	134100	30289520	13610	13610	13610	13610	0
326	20241212	134000	30289520	13610	13610	13610	13610	0
327	20241212	133900	30289520	13610	13610	13610	13610	0
328	20241212	133800	30289520	13610	13610	13610	13610	0
329	20241212	133700	30289520	13610	13610	13610	13610	0
330	20241212	133600	30289520	13610	13610	13610	13610	0
331	20241212	133500	30289520	13610	13610	13610	13610	0
332	20241212	133400	30289520	13610	13610	13610	13610	20
333	20241212	133300	30017320	13600	13600	13600	13600	0
334	20241212	133200	30017320	13600	13600	13600	13600	11
335	20241212	133100	29867720	13610	13610	13610	13610	0
336	20241212	133000	29867720	13610	13610	13610	13610	0
337	20241212	132900	29867720	13610	13610	13610	13610	0
338	20241212	132800	29867720	13610	13610	13610	13610	0
339	20241212	132700	29867720	13610	13610	13610	13610	0
340	20241212	132600	29867720	13610	13610	13610	13610	0
341	20241212	132500	29867720	13610	13610	13610	13610	0
342	20241212	132400	29867720	13610	13610	13610	13610	0
343	20241212	132300	29867720	13610	13610	13610	13610	280
344	20241212	132200	26056920	13610	13610	13610	13610	0
345	20241212	132100	26056920	13610	13610	13610	13610	0
346	20241212	132000	26056920	13610	13610	13610	13610	0
347	20241212	131900	26056920	13610	13610	13610	13610	0
348	20241212	131800	26056920	13610	13610	13610	13610	0
349	20241212	131700	26056920	13610	13610	13610	13610	0
350	20241212	131600	26056920	13610	13610	13610	13610	0
351	20241212	131500	26056920	13610	13610	13610	13610	0
352	20241212	131400	26056920	13610	13610	13610	13610	0
353	20241212	131300	26056920	13610	13610	13610	13610	0
354	20241212	131200	26056920	13610	13610	13610	13610	0
355	20241212	131100	26056920	13610	13610	13610	13610	0
356	20241212	131000	26056920	13610	13610	13610	13610	19
357	20241212	130900	25798330	13620	13620	13620	13620	0
358	20241212	130800	25798330	13620	13620	13620	13620	0
359	20241212	130700	25798330	13620	13620	13620	13620	0
360	20241212	130600	25798330	13620	13620	13620	13620	0
361	20241212	130500	25798330	13620	13620	13620	13620	0
362	20241212	130400	25798330	13620	13620	13620	13620	1
363	20241212	130300	25784710	13610	13610	13610	13610	0
364	20241212	130200	25784710	13610	13610	13610	13610	40
365	20241212	130100	25240310	13620	13620	13620	13620	0
366	20241212	130000	25240310	13620	13620	13620	13620	0
367	20241212	125900	25240310	13620	13620	13620	13620	0
368	20241212	125800	25240310	13620	13620	13620	13620	0
369	20241212	125700	25240310	13620	13620	13620	13620	1
370	20241212	125600	25226690	13620	13620	13620	13620	0
371	20241212	125500	25226690	13620	13620	13620	13620	0
372	20241212	125400	25226690	13620	13620	13620	13620	20
373	20241212	125300	24954290	13630	13630	13630	13630	0
374	20241212	125200	24954290	13630	13630	13630	13630	0
375	20241212	125100	24954290	13630	13630	13630	13630	0
376	20241212	125000	24954290	13630	13630	13630	13630	0
377	20241212	124900	24954290	13630	13630	13630	13630	1
378	20241212	124800	24940660	13610	13610	13610	13610	0
379	20241212	124700	24940660	13610	13610	13610	13610	0
380	20241212	124600	24940660	13610	13610	13610	13610	0
381	20241212	124500	24940660	13610	13610	13610	13610	0
382	20241212	124400	24940660	13610	13610	13610	13610	0
383	20241212	124300	24940660	13610	13610	13610	13610	0
384	20241212	124200	24940660	13610	13610	13610	13610	0
385	20241212	124100	24940660	13610	13610	13610	13610	0
386	20241212	124000	24940660	13610	13610	13610	13610	0
387	20241212	123900	24940660	13610	13610	13610	13610	0
388	20241212	123800	24940660	13610	13610	13610	13610	0
389	20241212	123700	24940660	13610	13610	13610	13610	0
390	20241212	123600	24940660	13610	13610	13610	13610	0
391	20241212	123500	24940660	13610	13610	13610	13610	40
392	20241212	123400	24396260	13620	13620	13620	13620	0
393	20241212	123300	24396260	13620	13620	13620	13620	0
394	20241212	123200	24396260	13620	13620	13620	13620	0
395	20241212	123100	24396260	13620	13620	13620	13620	5
396	20241212	123000	24328160	13620	13620	13620	13620	0
397	20241212	122900	24328160	13620	13620	13620	13620	4
398	20241212	122800	24273680	13620	13620	13620	13620	0
399	20241212	122700	24273680	13620	13620	13620	13620	0
400	20241212	122600	24273680	13620	13620	13620	13620	0
401	20241212	122500	24273680	13620	13620	13620	13620	0
402	20241212	122400	24273680	13620	13620	13630	13620	30
403	20241212	122300	23865040	13620	13620	13620	13620	0
404	20241212	122200	23865040	13620	13620	13620	13620	2
405	20241212	122100	23837800	13610	13610	13610	13610	0
406	20241212	122000	23837800	13610	13610	13610	13610	0
407	20241212	121900	23837800	13610	13610	13610	13610	0
408	20241212	121800	23837800	13610	13610	13610	13610	0
409	20241212	121700	23837800	13610	13610	13610	13610	0
410	20241212	121600	23837800	13610	13610	13610	13610	0
411	20241212	121500	23837800	13610	13610	13610	13610	0
412	20241212	121400	23837800	13610	13610	13610	13610	0
413	20241212	121300	23837800	13610	13610	13610	13610	0
414	20241212	121200	23837800	13610	13610	13610	13610	0
415	20241212	121100	23837800	13610	13610	13610	13610	0
416	20241212	121000	23837800	13610	13610	13610	13610	19
417	20241212	120900	23579210	13610	13610	13610	13610	1
418	20241212	120800	23565600	13610	13610	13610	13610	0
419	20241212	120700	23565600	13610	13610	13610	13610	0
420	20241212	120600	23565600	13610	13610	13610	13610	0
421	20241212	120500	23565600	13610	13610	13610	13610	0
422	20241212	120400	23565600	13610	13620	13620	13610	6
423	20241212	120300	23483930	13620	13620	13620	13620	0
424	20241212	120200	23483930	13620	13620	13620	13620	0
425	20241212	120100	23483930	13620	13640	13640	13620	160
426	20241212	120000	21303710	13650	13650	13650	13650	0
427	20241212	115900	21303710	13650	13650	13650	13650	0
428	20241212	115800	21303710	13650	13650	13650	13650	0
429	20241212	115700	21303710	13650	13650	13650	13650	0
430	20241212	115600	21303710	13650	13650	13650	13650	0
431	20241212	115500	21303710	13650	13650	13650	13650	0
432	20241212	115400	21303710	13650	13650	13650	13650	0
433	20241212	115300	21303710	13650	13650	13650	13650	0
434	20241212	115200	21303710	13650	13650	13650	13650	0
435	20241212	115100	21303710	13650	13650	13650	13650	0
436	20241212	115000	21303710	13650	13650	13650	13650	0
437	20241212	114900	21303710	13650	13650	13650	13650	0
438	20241212	114800	21303710	13650	13650	13650	13650	0
439	20241212	114700	21303710	13650	13650	13650	13650	1
440	20241212	114600	21290060	13650	13650	13650	13650	0
441	20241212	114500	21290060	13650	13650	13650	13650	0
442	20241212	114400	21290060	13650	13650	13650	13650	0
443	20241212	114300	21290060	13650	13650	13650	13650	0
444	20241212	114200	21290060	13650	13650	13650	13650	0
445	20241212	114100	21290060	13650	13650	13650	13650	0
446	20241212	114000	21290060	13650	13650	13650	13650	0
447	20241212	113900	21290060	13650	13650	13650	13650	0
448	20241212	113800	21290060	13650	13650	13650	13650	0
449	20241212	113700	21290060	13650	13650	13650	13650	0
450	20241212	113600	21290060	13650	13650	13650	13650	0
451	20241212	113500	21290060	13650	13650	13650	13650	0
452	20241212	113400	21290060	13650	13650	13650	13650	0
453	20241212	113300	21290060	13650	13650	13650	13650	0
454	20241212	113200	21290060	13650	13650	13650	13650	0
455	20241212	113100	21290060	13650	13650	13650	13650	0
456	20241212	113000	21290060	13650	13650	13650	13650	0
457	20241212	112900	21290060	13650	13650	13650	13650	0
458	20241212	112800	21290060	13650	13650	13650	13650	0
459	20241212	112700	21290060	13650	13650	13650	13650	0
460	20241212	112600	21290060	13650	13650	13650	13650	0
461	20241212	112500	21290060	13650	13650	13650	13650	0
462	20241212	112400	21290060	13650	13650	13650	13650	0
463	20241212	112300	21290060	13650	13630	13650	13620	642
464	20241212	112200	12528490	13650	13650	13650	13650	0
465	20241212	112100	12528490	13650	13650	13650	13650	0
466	20241212	112000	12528490	13650	13650	13650	13650	0
467	20241212	111900	12528490	13650	13650	13650	13650	0
468	20241212	111800	12528490	13650	13650	13650	13650	0
469	20241212	111700	12528490	13650	13650	13650	13650	0
470	20241212	111600	12528490	13650	13650	13650	13650	0
471	20241212	111500	12528490	13650	13650	13650	13650	0
472	20241212	111400	12528490	13650	13650	13650	13650	0
473	20241212	111300	12528490	13650	13650	13650	13650	0
474	20241212	111200	12528490	13650	13650	13650	13650	0
475	20241212	111100	12528490	13650	13650	13650	13650	0
476	20241212	111000	12528490	13650	13650	13650	13650	0
477	20241212	110900	12528490	13650	13650	13650	13650	0
478	20241212	110800	12528490	13650	13650	13650	13650	0
479	20241212	110700	12528490	13650	13650	13650	13650	0
480	20241212	110600	12528490	13650	13650	13650	13650	0
481	20241212	110500	12528490	13650	13650	13650	13650	0
482	20241212	110400	12528490	13650	13650	13650	13650	0
483	20241212	110300	12528490	13650	13650	13650	13650	0
484	20241212	110200	12528490	13650	13650	13650	13650	0
485	20241212	110100	12528490	13650	13650	13650	13650	0
486	20241212	110000	12528490	13650	13650	13650	13650	0
487	20241212	105900	12528490	13650	13650	13650	13650	0
488	20241212	105800	12528490	13650	13650	13650	13650	0
489	20241212	105700	12528490	13650	13650	13650	13650	0
490	20241212	105600	12528490	13650	13650	13650	13650	0
491	20241212	105500	12528490	13650	13650	13650	13650	0
492	20241212	105400	12528490	13650	13650	13650	13650	0
493	20241212	105300	12528490	13650	13620	13650	13620	40
494	20241212	105200	11983090	13650	13650	13650	13650	0
495	20241212	105100	11983090	13650	13650	13650	13650	0
496	20241212	105000	11983090	13650	13640	13650	13640	20
497	20241212	104900	11710140	13640	13640	13640	13640	0
498	20241212	104800	11710140	13640	13640	13640	13640	0
499	20241212	104700	11710140	13640	13640	13640	13640	0
500	20241212	104600	11710140	13640	13640	13640	13640	0
501	20241212	104500	11710140	13640	13640	13640	13640	0
502	20241212	104400	11710140	13640	13640	13640	13640	0
503	20241212	104300	11710140	13640	13640	13640	13640	175
504	20241212	104200	9323140	13640	13640	13640	13640	0
505	20241212	104100	9323140	13640	13640	13640	13640	0
506	20241212	104000	9323140	13640	13640	13640	13640	0
507	20241212	103900	9323140	13640	13640	13640	13640	0
508	20241212	103800	9323140	13640	13640	13640	13640	0
509	20241212	103700	9323140	13640	13640	13640	13640	0
510	20241212	103600	9323140	13640	13640	13640	13640	10
511	20241212	103500	9186740	13610	13610	13610	13610	0
512	20241212	103400	9186740	13610	13610	13610	13610	0
513	20241212	103300	9186740	13610	13610	13610	13610	0
514	20241212	103200	9186740	13610	13610	13610	13610	0
515	20241212	103100	9186740	13610	13610	13610	13610	0
516	20241212	103000	9186740	13610	13610	13610	13610	0
517	20241212	102900	9186740	13610	13610	13610	13610	0
518	20241212	102800	9186740	13610	13610	13610	13610	0
519	20241212	102700	9186740	13610	13610	13610	13610	9
520	20241212	102600	9064250	13630	13630	13630	13630	0
521	20241212	102500	9064250	13630	13630	13630	13630	0
522	20241212	102400	9064250	13630	13630	13630	13630	0
523	20241212	102300	9064250	13630	13630	13630	13630	0
524	20241212	102200	9064250	13630	13630	13630	13630	0
525	20241212	102100	9064250	13630	13630	13630	13630	0
526	20241212	102000	9064250	13630	13630	13630	13630	0
527	20241212	101900	9064250	13630	13630	13630	13630	4
528	20241212	101800	9009730	13670	13670	13670	13670	0
529	20241212	101700	9009730	13670	13670	13670	13670	0
530	20241212	101600	9009730	13670	13670	13670	13670	0
531	20241212	101500	9009730	13670	13670	13670	13670	0
532	20241212	101400	9009730	13670	13670	13670	13670	0
533	20241212	101300	9009730	13670	13670	13670	13670	0
534	20241212	101200	9009730	13670	13670	13670	13670	0
535	20241212	101100	9009730	13670	13670	13670	13670	0
536	20241212	101000	9009730	13670	13670	13670	13670	0
537	20241212	100900	9009730	13670	13670	13670	13670	0
538	20241212	100800	9009730	13670	13670	13670	13670	0
539	20241212	100700	9009730	13670	13670	13670	13670	0
540	20241212	100600	9009730	13670	13670	13670	13670	1
541	20241212	100500	8996060	13680	13680	13680	13680	0
542	20241212	100400	8996060	13680	13680	13680	13680	0
543	20241212	100300	8996060	13680	13680	13680	13680	0
544	20241212	100200	8996060	13680	13680	13680	13680	1
545	20241212	100100	8982380	13600	13600	13600	13600	0
546	20241212	100000	8982380	13600	13600	13600	13600	87
547	20241212	095900	7799180	13700	13700	13700	13700	0
548	20241212	095800	7799180	13700	13700	13700	13700	0
549	20241212	095700	7799180	13700	13700	13700	13700	0
550	20241212	095600	7799180	13700	13700	13700	13700	0
551	20241212	095500	7799180	13700	13700	13700	13700	0
552	20241212	095400	7799180	13700	13700	13700	13700	0
553	20241212	095300	7799180	13700	13700	13700	13700	0
554	20241212	095200	7799180	13700	13700	13700	13700	0
555	20241212	095100	7799180	13700	13700	13700	13700	1
556	20241212	095000	7785480	13700	13700	13700	13700	42
557	20241212	094900	7210080	13590	13700	13700	13590	54
558	20241212	094800	6472830	13690	13690	13690	13690	0
559	20241212	094700	6472830	13690	13690	13690	13690	0
560	20241212	094600	6472830	13690	13690	13690	13690	94
561	20241212	094500	5185970	13610	13610	13610	13610	0
562	20241212	094400	5185970	13610	13610	13610	13610	0
563	20241212	094300	5185970	13610	13610	13610	13610	0
564	20241212	094200	5185970	13610	13610	13610	13610	0
565	20241212	094100	5185970	13610	13610	13610	13610	0
566	20241212	094000	5185970	13610	13610	13610	13610	0
567	20241212	093900	5185970	13610	13610	13610	13610	31
568	20241212	093800	4764060	13610	13610	13610	13610	0
569	20241212	093700	4764060	13610	13610	13610	13610	0
570	20241212	093600	4764060	13610	13610	13610	13610	0
571	20241212	093500	4764060	13610	13610	13610	13610	0
572	20241212	093400	4764060	13610	13610	13610	13610	0
573	20241212	093300	4764060	13610	13610	13610	13610	0
574	20241212	093200	4764060	13610	13610	13610	13610	0
575	20241212	093100	4764060	13610	13610	13610	13610	0
576	20241212	093000	4764060	13610	13610	13610	13610	0
577	20241212	092900	4764060	13610	13610	13610	13610	0
578	20241212	092800	4764060	13610	13610	13610	13610	1
579	20241212	092700	4750450	13680	13680	13680	13680	0
580	20241212	092600	4750450	13680	13680	13680	13680	66
581	20241212	092500	3847570	13690	13610	13690	13610	75
582	20241212	092400	2825060	13610	13610	13610	13610	13
583	20241212	092300	2648130	13600	13600	13600	13600	0
584	20241212	092200	2648130	13600	13600	13600	13600	10
585	20241212	092100	2512130	13610	13610	13610	13610	0
586	20241212	092000	2512130	13610	13610	13610	13610	0
587	20241212	091900	2512130	13610	13610	13610	13610	0
588	20241212	091800	2512130	13610	13610	13610	13610	1
589	20241212	091700	2498520	13610	13610	13610	13610	0
590	20241212	091600	2498520	13610	13610	13610	13610	0
591	20241212	091500	2498520	13610	13610	13610	13610	26
592	20241212	091400	2144660	13530	13530	13530	13530	0
593	20241212	091300	2144660	13530	13530	13530	13530	0
594	20241212	091200	2144660	13530	13530	13530	13530	0
595	20241212	091100	2144660	13530	13530	13530	13530	0
596	20241212	091000	2144660	13530	13600	13600	13530	78
597	20241212	090900	1088120	13630	13630	13630	13630	0
598	20241212	090800	1088120	13630	13630	13630	13630	0
599	20241212	090700	1088120	13630	13630	13630	13630	0
600	20241212	090600	1088120	13630	13630	13630	13630	1
601	20241212	090500	1074490	13620	13610	13620	13610	6
602	20241212	090400	992800	13600	13600	13600	13600	60
603	20241212	090300	176800	13600	13600	13600	13600	0
604	20241212	090200	176800	13600	13600	13600	13600	0
605	20241212	090100	176800	13600	13600	13600	13600	0
606	20241212	090000	176800	13600	13600	13600	13600	13