KissMeData/016250/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	190300	27096290	13400	13400	13400	13400	70
3	20241206	190200	27096290	13400	13400	13400	13400	0
4	20241206	190100	27096290	13400	13400	13400	13400	0
5	20241206	190000	27096290	13400	13400	13400	13400	0
6	20241206	185900	27096290	13400	13400	13400	13400	0
7	20241206	185800	27096290	13400	13400	13400	13400	0
8	20241206	185700	27096290	13400	13400	13400	13400	0
9	20241206	185600	27096290	13400	13400	13400	13400	0
10	20241206	185500	27096290	13400	13400	13400	13400	0
11	20241206	185400	27096290	13400	13400	13400	13400	0
12	20241206	185300	27096290	13400	13400	13400	13400	0
13	20241206	185200	27096290	13400	13400	13400	13400	0
14	20241206	185100	27096290	13400	13400	13400	13400	0
15	20241206	185000	27096290	13400	13400	13400	13400	0
16	20241206	184900	27096290	13400	13400	13400	13400	0
17	20241206	184800	27096290	13400	13400	13400	13400	0
18	20241206	184700	27096290	13400	13400	13400	13400	0
19	20241206	184600	27096290	13400	13400	13400	13400	0
20	20241206	184500	27096290	13400	13400	13400	13400	0
21	20241206	184400	27096290	13400	13400	13400	13400	0
22	20241206	184300	27096290	13400	13400	13400	13400	0
23	20241206	184200	27096290	13400	13400	13400	13400	0
24	20241206	184100	27096290	13400	13400	13400	13400	0
25	20241206	184000	27096290	13400	13400	13400	13400	0
26	20241206	183900	27096290	13400	13400	13400	13400	0
27	20241206	183800	27096290	13400	13400	13400	13400	0
28	20241206	183700	27096290	13400	13400	13400	13400	0
29	20241206	183600	27096290	13400	13400	13400	13400	0
30	20241206	183500	27096290	13400	13400	13400	13400	0
31	20241206	183400	27096290	13400	13400	13400	13400	0
32	20241206	183300	27096290	13400	13400	13400	13400	70
33	20241206	183200	27096290	13400	13400	13400	13400	0
34	20241206	183100	27096290	13400	13400	13400	13400	0
35	20241206	183000	27096290	13400	13400	13400	13400	0
36	20241206	182900	27096290	13400	13400	13400	13400	0
37	20241206	182800	27096290	13400	13400	13400	13400	0
38	20241206	182700	27096290	13400	13400	13400	13400	0
39	20241206	182600	27096290	13400	13400	13400	13400	0
40	20241206	182500	27096290	13400	13400	13400	13400	0
41	20241206	182400	27096290	13400	13400	13400	13400	0
42	20241206	182300	27096290	13400	13400	13400	13400	0
43	20241206	182200	27096290	13400	13400	13400	13400	0
44	20241206	182100	27096290	13400	13400	13400	13400	0
45	20241206	182000	27096290	13400	13400	13400	13400	0
46	20241206	181900	27096290	13400	13400	13400	13400	0
47	20241206	181800	27096290	13400	13400	13400	13400	0
48	20241206	181700	27096290	13400	13400	13400	13400	0
49	20241206	181600	27096290	13400	13400	13400	13400	0
50	20241206	181500	27096290	13400	13400	13400	13400	0
51	20241206	181400	27096290	13400	13400	13400	13400	0
52	20241206	181300	27096290	13400	13400	13400	13400	0
53	20241206	181200	27096290	13400	13400	13400	13400	0
54	20241206	181100	27096290	13400	13400	13400	13400	0
55	20241206	181000	27096290	13400	13400	13400	13400	0
56	20241206	180900	27096290	13400	13400	13400	13400	0
57	20241206	180800	27096290	13400	13400	13400	13400	0
58	20241206	180700	27096290	13400	13400	13400	13400	0
59	20241206	180600	27096290	13400	13400	13400	13400	0
60	20241206	180500	27096290	13400	13400	13400	13400	0
61	20241206	180400	27096290	13400	13400	13400	13400	0
62	20241206	180300	27096290	13400	13400	13400	13400	70
63	20241206	180200	27096290	13400	13400	13400	13400	0
64	20241206	180100	27096290	13400	13400	13400	13400	0
65	20241206	180000	27096290	13400	13400	13400	13400	0
66	20241206	175900	27096290	13400	13400	13400	13400	0
67	20241206	175800	27096290	13400	13400	13400	13400	0
68	20241206	175700	27096290	13400	13400	13400	13400	0
69	20241206	175600	27096290	13400	13400	13400	13400	0
70	20241206	175500	27096290	13400	13400	13400	13400	0
71	20241206	175400	27096290	13400	13400	13400	13400	0
72	20241206	175300	27096290	13400	13400	13400	13400	0
73	20241206	175200	27096290	13400	13400	13400	13400	0
74	20241206	175100	27096290	13400	13400	13400	13400	0
75	20241206	175000	27096290	13400	13400	13400	13400	0
76	20241206	174900	27096290	13400	13400	13400	13400	0
77	20241206	174800	27096290	13400	13400	13400	13400	0
78	20241206	174700	27096290	13400	13400	13400	13400	0
79	20241206	174600	27096290	13400	13400	13400	13400	0
80	20241206	174500	27096290	13400	13400	13400	13400	0
81	20241206	174400	27096290	13400	13400	13400	13400	0
82	20241206	174300	27096290	13400	13400	13400	13400	0
83	20241206	174200	27096290	13400	13400	13400	13400	0
84	20241206	174100	27096290	13400	13400	13400	13400	0
85	20241206	174000	27096290	13400	13400	13400	13400	0
86	20241206	173900	27096290	13400	13400	13400	13400	0
87	20241206	173800	27096290	13400	13400	13400	13400	0
88	20241206	173700	27096290	13400	13400	13400	13400	0
89	20241206	173600	27096290	13400	13400	13400	13400	0
90	20241206	173500	27096290	13400	13400	13400	13400	0
91	20241206	173400	27096290	13400	13400	13400	13400	0
92	20241206	173300	27096290	13400	13400	13400	13400	70
93	20241206	173200	27096290	13400	13400	13400	13400	0
94	20241206	173100	27096290	13400	13400	13400	13400	0
95	20241206	173000	27096290	13400	13400	13400	13400	0
96	20241206	172900	27096290	13400	13400	13400	13400	0
97	20241206	172800	27096290	13400	13400	13400	13400	0
98	20241206	172700	27096290	13400	13400	13400	13400	0
99	20241206	172600	27096290	13400	13400	13400	13400	0
100	20241206	172500	27096290	13400	13400	13400	13400	0
101	20241206	172400	27096290	13400	13400	13400	13400	0
102	20241206	172300	27096290	13400	13400	13400	13400	0
103	20241206	172200	27096290	13400	13400	13400	13400	0
104	20241206	172100	27096290	13400	13400	13400	13400	0
105	20241206	172000	27096290	13400	13400	13400	13400	0
106	20241206	171900	27096290	13400	13400	13400	13400	0
107	20241206	171800	27096290	13400	13400	13400	13400	0
108	20241206	171700	27096290	13400	13400	13400	13400	0
109	20241206	171600	27096290	13400	13400	13400	13400	0
110	20241206	171500	27096290	13400	13400	13400	13400	0
111	20241206	171400	27096290	13400	13400	13400	13400	0
112	20241206	171300	27096290	13400	13400	13400	13400	0
113	20241206	171200	27096290	13400	13400	13400	13400	0
114	20241206	171100	27096290	13400	13400	13400	13400	0
115	20241206	171000	27096290	13400	13400	13400	13400	0
116	20241206	170900	27096290	13400	13400	13400	13400	0
117	20241206	170800	27096290	13400	13400	13400	13400	0
118	20241206	170700	27096290	13400	13400	13400	13400	0
119	20241206	170600	27096290	13400	13400	13400	13400	0
120	20241206	170500	27096290	13400	13400	13400	13400	0
121	20241206	170400	27096290	13400	13400	13400	13400	0
122	20241206	170300	27096290	13400	13400	13400	13400	70
123	20241206	170200	27096290	13400	13400	13400	13400	0
124	20241206	170100	27096290	13400	13400	13400	13400	0
125	20241206	170000	27096290	13400	13400	13400	13400	0
126	20241206	165900	27096290	13400	13400	13400	13400	0
127	20241206	165800	27096290	13400	13400	13400	13400	0
128	20241206	165700	27096290	13400	13400	13400	13400	0
129	20241206	165600	27096290	13400	13400	13400	13400	0
130	20241206	165500	27096290	13400	13400	13400	13400	0
131	20241206	165400	27096290	13400	13400	13400	13400	0
132	20241206	165300	27096290	13400	13400	13400	13400	0
133	20241206	165200	27096290	13400	13400	13400	13400	0
134	20241206	165100	27096290	13400	13400	13400	13400	0
135	20241206	165000	27096290	13400	13400	13400	13400	0
136	20241206	164900	27096290	13400	13400	13400	13400	0
137	20241206	164800	27096290	13400	13400	13400	13400	0
138	20241206	164700	27096290	13400	13400	13400	13400	0
139	20241206	164600	27096290	13400	13400	13400	13400	0
140	20241206	164500	27096290	13400	13400	13400	13400	0
141	20241206	164400	27096290	13400	13400	13400	13400	0
142	20241206	164300	27096290	13400	13400	13400	13400	0
143	20241206	164200	27096290	13400	13400	13400	13400	0
144	20241206	164100	27096290	13400	13400	13400	13400	0
145	20241206	164000	27096290	13400	13400	13400	13400	0
146	20241206	163900	27096290	13400	13400	13400	13400	0
147	20241206	163800	27096290	13400	13400	13400	13400	0
148	20241206	163700	27096290	13400	13400	13400	13400	0
149	20241206	163600	27096290	13400	13400	13400	13400	0
150	20241206	163500	27096290	13400	13400	13400	13400	0
151	20241206	163400	27096290	13400	13400	13400	13400	0
152	20241206	163300	27096290	13400	13400	13400	13400	70
153	20241206	163200	27096290	13400	13400	13400	13400	0
154	20241206	163100	27096290	13400	13400	13400	13400	0
155	20241206	163000	27096290	13400	13400	13400	13400	0
156	20241206	162900	27096290	13400	13400	13400	13400	0
157	20241206	162800	27096290	13400	13400	13400	13400	0
158	20241206	162700	27096290	13400	13400	13400	13400	0
159	20241206	162600	27096290	13400	13400	13400	13400	0
160	20241206	162500	27096290	13400	13400	13400	13400	0
161	20241206	162400	27096290	13400	13400	13400	13400	0
162	20241206	162300	27096290	13400	13400	13400	13400	0
163	20241206	162200	27096290	13400	13400	13400	13400	0
164	20241206	162100	27096290	13400	13400	13400	13400	0
165	20241206	162000	27096290	13400	13400	13400	13400	0
166	20241206	161900	27096290	13400	13400	13400	13400	0
167	20241206	161800	27096290	13400	13400	13400	13400	0
168	20241206	161700	27096290	13400	13400	13400	13400	0
169	20241206	161600	27096290	13400	13400	13400	13400	0
170	20241206	161500	27096290	13400	13400	13400	13400	0
171	20241206	161400	27096290	13400	13400	13400	13400	0
172	20241206	161300	27096290	13400	13400	13400	13400	0
173	20241206	161200	27096290	13400	13400	13400	13400	0
174	20241206	161100	27096290	13400	13400	13400	13400	0
175	20241206	161000	27096290	13400	13400	13400	13400	0
176	20241206	160900	27096290	13400	13400	13400	13400	0
177	20241206	160800	27096290	13400	13400	13400	13400	0
178	20241206	160700	27096290	13400	13400	13400	13400	0
179	20241206	160600	27096290	13400	13400	13400	13400	0
180	20241206	160500	27096290	13400	13400	13400	13400	0
181	20241206	160400	27096290	13400	13400	13400	13400	0
182	20241206	160300	27096290	13400	13400	13400	13400	70
183	20241206	160200	27096290	13400	13400	13400	13400	0
184	20241206	160100	27096290	13400	13400	13400	13400	0
185	20241206	160000	27096290	13400	13400	13400	13400	0
186	20241206	155900	27096290	13400	13400	13400	13400	0
187	20241206	155800	27096290	13400	13400	13400	13400	0
188	20241206	155700	27096290	13400	13400	13400	13400	0
189	20241206	155600	27096290	13400	13400	13400	13400	0
190	20241206	155500	27096290	13400	13400	13400	13400	0
191	20241206	155400	27096290	13400	13400	13400	13400	0
192	20241206	155300	27096290	13400	13400	13400	13400	0
193	20241206	155200	27096290	13400	13400	13400	13400	0
194	20241206	155100	27096290	13400	13400	13400	13400	0
195	20241206	155000	27096290	13400	13400	13400	13400	0
196	20241206	154900	27096290	13400	13400	13400	13400	0
197	20241206	154800	27096290	13400	13400	13400	13400	0
198	20241206	154700	27096290	13400	13400	13400	13400	0
199	20241206	154600	27096290	13400	13400	13400	13400	0
200	20241206	154500	27096290	13400	13400	13400	13400	0
201	20241206	154400	27096290	13400	13400	13400	13400	0
202	20241206	154300	27096290	13400	13400	13400	13400	0
203	20241206	154200	27096290	13400	13400	13400	13400	0
204	20241206	154100	27096290	13400	13400	13400	13400	0
205	20241206	154000	27096290	13400	13400	13400	13400	0
206	20241206	153900	27096290	13400	13400	13400	13400	0
207	20241206	153800	27096290	13400	13400	13400	13400	0
208	20241206	153700	27096290	13400	13400	13400	13400	0
209	20241206	153600	27096290	13400	13400	13400	13400	0
210	20241206	153500	27096290	13400	13400	13400	13400	0
211	20241206	153400	27096290	13400	13400	13400	13400	0
212	20241206	153300	27096290	13400	13400	13400	13400	70
213	20241206	153200	27096290	13400	13400	13400	13400	0
214	20241206	153100	27096290	13400	13400	13400	13400	0
215	20241206	153000	27096290	13400	13400	13400	13400	70
216	20241206	152900	26158290	13400	13400	13400	13400	0
217	20241206	152800	26158290	13400	13400	13400	13400	0
218	20241206	152700	26158290	13400	13400	13400	13400	0
219	20241206	152600	26158290	13400	13400	13400	13400	0
220	20241206	152500	26158290	13400	13400	13400	13400	0
221	20241206	152400	26158290	13400	13400	13400	13400	0
222	20241206	152300	26158290	13400	13400	13400	13400	0
223	20241206	152200	26158290	13400	13400	13400	13400	0
224	20241206	152100	26158290	13400	13400	13400	13400	0
225	20241206	152000	26158290	13400	13400	13400	13400	0
226	20241206	151900	26158290	13400	13400	13400	13400	11
227	20241206	151800	26010890	13400	13400	13400	13400	0
228	20241206	151700	26010890	13400	13400	13400	13400	11
229	20241206	151600	25863490	13400	13400	13400	13400	44
230	20241206	151500	25273890	13400	13400	13400	13400	0
231	20241206	151400	25273890	13400	13400	13400	13400	0
232	20241206	151300	25273890	13400	13410	13410	13400	43
233	20241206	151200	24697370	13420	13420	13420	13420	0
234	20241206	151100	24697370	13420	13420	13420	13420	106
235	20241206	151000	23274850	13420	13420	13420	13420	1
236	20241206	150900	23261430	13420	13420	13420	13420	29
237	20241206	150800	22872250	13420	13420	13420	13420	0
238	20241206	150700	22872250	13420	13420	13420	13420	0
239	20241206	150600	22872250	13420	13420	13420	13420	7
240	20241206	150500	22778310	13420	13420	13420	13420	0
241	20241206	150400	22778310	13420	13420	13420	13420	0
242	20241206	150300	22778310	13420	13420	13420	13420	0
243	20241206	150200	22778310	13420	13420	13420	13420	10
244	20241206	150100	22644110	13420	13420	13420	13420	0
245	20241206	150000	22644110	13420	13420	13420	13420	1
246	20241206	145900	22630690	13420	13420	13420	13420	0
247	20241206	145800	22630690	13420	13420	13420	13420	0
248	20241206	145700	22630690	13420	13420	13420	13420	0
249	20241206	145600	22630690	13420	13420	13420	13420	0
250	20241206	145500	22630690	13420	13420	13420	13420	1
251	20241206	145400	22617270	13420	13420	13420	13420	1
252	20241206	145300	22603850	13420	13420	13420	13420	51
253	20241206	145200	21919430	13430	13430	13430	13430	0
254	20241206	145100	21919430	13430	13430	13430	13430	0
255	20241206	145000	21919430	13430	13430	13430	13430	0
256	20241206	144900	21919430	13430	13430	13430	13430	0
257	20241206	144800	21919430	13430	13430	13430	13430	0
258	20241206	144700	21919430	13430	13430	13430	13430	0
259	20241206	144600	21919430	13430	13430	13430	13430	0
260	20241206	144500	21919430	13430	13430	13430	13430	0
261	20241206	144400	21919430	13430	13430	13430	13430	0
262	20241206	144300	21919430	13430	13430	13430	13430	0
263	20241206	144200	21919430	13430	13430	13430	13430	0
264	20241206	144100	21919430	13430	13430	13430	13430	0
265	20241206	144000	21919430	13430	13430	13430	13430	0
266	20241206	143900	21919430	13430	13430	13430	13430	1
267	20241206	143800	21906000	13430	13430	13430	13430	0
268	20241206	143700	21906000	13430	13420	13430	13410	5
269	20241206	143600	21838890	13420	13420	13420	13420	0
270	20241206	143500	21838890	13420	13420	13420	13420	0
271	20241206	143400	21838890	13420	13420	13420	13420	0
272	20241206	143300	21838890	13420	13430	13430	13420	12
273	20241206	143200	21677830	13430	13430	13430	13430	0
274	20241206	143100	21677830	13430	13430	13430	13430	2
275	20241206	143000	21650970	13430	13430	13430	13430	0
276	20241206	142900	21650970	13430	13430	13430	13430	0
277	20241206	142800	21650970	13430	13430	13430	13430	3
278	20241206	142700	21610680	13430	13430	13430	13430	0
279	20241206	142600	21610680	13430	13430	13430	13430	0
280	20241206	142500	21610680	13430	13430	13430	13430	0
281	20241206	142400	21610680	13430	13430	13430	13430	0
282	20241206	142300	21610680	13430	13430	13430	13430	0
283	20241206	142200	21610680	13430	13430	13430	13430	0
284	20241206	142100	21610680	13430	13430	13430	13430	0
285	20241206	142000	21610680	13430	13430	13430	13430	0
286	20241206	141900	21610680	13430	13430	13430	13430	0
287	20241206	141800	21610680	13430	13430	13430	13430	0
288	20241206	141700	21610680	13430	13430	13430	13430	1
289	20241206	141600	21597250	13430	13430	13430	13430	0
290	20241206	141500	21597250	13430	13430	13430	13430	0
291	20241206	141400	21597250	13430	13430	13430	13430	0
292	20241206	141300	21597250	13430	13440	13440	13430	26
293	20241206	141200	21248050	13490	13490	13490	13490	0
294	20241206	141100	21248050	13490	13490	13490	13490	0
295	20241206	141000	21248050	13490	13490	13490	13490	0
296	20241206	140900	21248050	13490	13490	13490	13490	0
297	20241206	140800	21248050	13490	13490	13490	13490	0
298	20241206	140700	21248050	13490	13490	13490	13490	0
299	20241206	140600	21248050	13490	13490	13490	13490	0
300	20241206	140500	21248050	13490	13490	13490	13490	4
301	20241206	140400	21194090	13490	13490	13490	13490	0
302	20241206	140300	21194090	13490	13490	13490	13490	0
303	20241206	140200	21194090	13490	13490	13490	13490	2
304	20241206	140100	21167110	13440	13440	13440	13440	0
305	20241206	140000	21167110	13440	13440	13440	13440	0
306	20241206	135900	21167110	13440	13440	13440	13440	0
307	20241206	135800	21167110	13440	13440	13440	13440	0
308	20241206	135700	21167110	13440	13440	13440	13440	0
309	20241206	135600	21167110	13440	13440	13440	13440	0
310	20241206	135500	21167110	13440	13440	13440	13440	0
311	20241206	135400	21167110	13440	13440	13440	13440	0
312	20241206	135300	21167110	13440	13440	13440	13440	0
313	20241206	135200	21167110	13440	13440	13440	13440	3
314	20241206	135100	21126790	13440	13440	13440	13440	0
315	20241206	135000	21126790	13440	13440	13440	13440	0
316	20241206	134900	21126790	13440	13440	13440	13440	0
317	20241206	134800	21126790	13440	13440	13440	13440	0
318	20241206	134700	21126790	13440	13470	13470	13440	9
319	20241206	134600	21005680	13490	13490	13490	13490	0
320	20241206	134500	21005680	13490	13490	13490	13490	0
321	20241206	134400	21005680	13490	13490	13490	13490	11
322	20241206	134300	20857290	13480	13480	13480	13480	0
323	20241206	134200	20857290	13480	13480	13480	13480	0
324	20241206	134100	20857290	13480	13480	13480	13480	0
325	20241206	134000	20857290	13480	13480	13480	13480	0
326	20241206	133900	20857290	13480	13480	13480	13480	0
327	20241206	133800	20857290	13480	13480	13480	13480	0
328	20241206	133700	20857290	13480	13480	13480	13480	0
329	20241206	133600	20857290	13480	13480	13480	13480	0
330	20241206	133500	20857290	13480	13480	13480	13480	0
331	20241206	133400	20857290	13480	13480	13480	13480	3
332	20241206	133300	20816850	13480	13480	13480	13480	0
333	20241206	133200	20816850	13480	13480	13480	13480	0
334	20241206	133100	20816850	13480	13480	13480	13480	0
335	20241206	133000	20816850	13480	13480	13480	13480	0
336	20241206	132900	20816850	13480	13480	13480	13480	0
337	20241206	132800	20816850	13480	13480	13480	13480	0
338	20241206	132700	20816850	13480	13480	13480	13480	0
339	20241206	132600	20816850	13480	13480	13480	13480	0
340	20241206	132500	20816850	13480	13480	13480	13480	0
341	20241206	132400	20816850	13480	13480	13480	13480	0
342	20241206	132300	20816850	13480	13480	13480	13480	0
343	20241206	132200	20816850	13480	13480	13480	13480	0
344	20241206	132100	20816850	13480	13480	13480	13480	0
345	20241206	132000	20816850	13480	13480	13480	13480	0
346	20241206	131900	20816850	13480	13480	13480	13480	0
347	20241206	131800	20816850	13480	13480	13480	13480	0
348	20241206	131700	20816850	13480	13480	13480	13480	0
349	20241206	131600	20816850	13480	13480	13480	13480	0
350	20241206	131500	20816850	13480	13480	13480	13480	0
351	20241206	131400	20816850	13480	13480	13480	13480	0
352	20241206	131300	20816850	13480	13480	13480	13480	0
353	20241206	131200	20816850	13480	13480	13480	13480	0
354	20241206	131100	20816850	13480	13480	13480	13480	0
355	20241206	131000	20816850	13480	13480	13480	13480	0
356	20241206	130900	20816850	13480	13480	13480	13480	0
357	20241206	130800	20816850	13480	13480	13480	13480	0
358	20241206	130700	20816850	13480	13480	13480	13480	1
359	20241206	130600	20803370	13490	13490	13490	13490	0
360	20241206	130500	20803370	13490	13490	13490	13490	0
361	20241206	130400	20803370	13490	13490	13490	13490	0
362	20241206	130300	20803370	13490	13490	13490	13490	0
363	20241206	130200	20803370	13490	13490	13490	13490	0
364	20241206	130100	20803370	13490	13490	13490	13490	0
365	20241206	130000	20803370	13490	13490	13490	13490	0
366	20241206	125900	20803370	13490	13490	13490	13490	0
367	20241206	125800	20803370	13490	13490	13490	13490	0
368	20241206	125700	20803370	13490	13500	13500	13490	24
369	20241206	125600	20479590	13510	13510	13510	13510	0
370	20241206	125500	20479590	13510	13510	13510	13510	0
371	20241206	125400	20479590	13510	13510	13510	13510	0
372	20241206	125300	20479590	13510	13510	13510	13510	0
373	20241206	125200	20479590	13510	13510	13510	13510	0
374	20241206	125100	20479590	13510	13530	13530	13510	139
375	20241206	125000	18600420	13540	13540	13540	13540	0
376	20241206	124900	18600420	13540	13540	13540	13540	0
377	20241206	124800	18600420	13540	13540	13540	13540	0
378	20241206	124700	18600420	13540	13540	13540	13540	0
379	20241206	124600	18600420	13540	13540	13540	13540	0
380	20241206	124500	18600420	13540	13540	13540	13540	0
381	20241206	124400	18600420	13540	13540	13540	13540	100
382	20241206	124300	17246420	13530	13530	13530	13530	0
383	20241206	124200	17246420	13530	13530	13530	13530	0
384	20241206	124100	17246420	13530	13530	13530	13530	0
385	20241206	124000	17246420	13530	13530	13530	13530	0
386	20241206	123900	17246420	13530	13530	13530	13530	0
387	20241206	123800	17246420	13530	13530	13530	13530	0
388	20241206	123700	17246420	13530	13530	13530	13530	0
389	20241206	123600	17246420	13530	13530	13530	13530	47
390	20241206	123500	16610510	13520	13520	13520	13520	0
391	20241206	123400	16610510	13520	13520	13520	13520	0
392	20241206	123300	16610510	13520	13520	13520	13520	0
393	20241206	123200	16610510	13520	13520	13520	13520	0
394	20241206	123100	16610510	13520	13520	13520	13520	0
395	20241206	123000	16610510	13520	13520	13520	13520	0
396	20241206	122900	16610510	13520	13520	13520	13520	0
397	20241206	122800	16610510	13520	13520	13520	13520	10
398	20241206	122700	16475310	13520	13520	13520	13520	0
399	20241206	122600	16475310	13520	13520	13520	13520	0
400	20241206	122500	16475310	13520	13520	13520	13520	0
401	20241206	122400	16475310	13520	13520	13520	13520	0
402	20241206	122300	16475310	13520	13520	13520	13520	0
403	20241206	122200	16475310	13520	13520	13520	13520	0
404	20241206	122100	16475310	13520	13520	13520	13520	0
405	20241206	122000	16475310	13520	13520	13520	13520	0
406	20241206	121900	16475310	13520	13520	13520	13520	0
407	20241206	121800	16475310	13520	13520	13520	13520	0
408	20241206	121700	16475310	13520	13520	13520	13520	0
409	20241206	121600	16475310	13520	13520	13520	13520	0
410	20241206	121500	16475310	13520	13520	13520	13520	2
411	20241206	121400	16448270	13530	13530	13530	13530	0
412	20241206	121300	16448270	13530	13530	13530	13530	0
413	20241206	121200	16448270	13530	13530	13530	13530	0
414	20241206	121100	16448270	13530	13530	13530	13530	0
415	20241206	121000	16448270	13530	13530	13530	13530	1
416	20241206	120900	16434740	13530	13530	13530	13530	0
417	20241206	120800	16434740	13530	13530	13530	13530	0
418	20241206	120700	16434740	13530	13530	13530	13530	0
419	20241206	120600	16434740	13530	13530	13530	13530	0
420	20241206	120500	16434740	13530	13530	13530	13530	0
421	20241206	120400	16434740	13530	13530	13530	13530	0
422	20241206	120300	16434740	13530	13530	13530	13530	0
423	20241206	120200	16434740	13530	13530	13530	13530	0
424	20241206	120100	16434740	13530	13530	13530	13530	0
425	20241206	120000	16434740	13530	13530	13530	13530	0
426	20241206	115900	16434740	13530	13530	13530	13530	0
427	20241206	115800	16434740	13530	13530	13530	13530	0
428	20241206	115700	16434740	13530	13530	13530	13530	0
429	20241206	115600	16434740	13530	13530	13530	13530	0
430	20241206	115500	16434740	13530	13530	13530	13530	0
431	20241206	115400	16434740	13530	13530	13530	13530	0
432	20241206	115300	16434740	13530	13530	13530	13530	0
433	20241206	115200	16434740	13530	13530	13530	13530	0
434	20241206	115100	16434740	13530	13530	13530	13530	0
435	20241206	115000	16434740	13530	13530	13530	13530	0
436	20241206	114900	16434740	13530	13530	13530	13530	2
437	20241206	114800	16407680	13540	13530	13540	13510	13
438	20241206	114700	16231710	13540	13540	13540	13540	0
439	20241206	114600	16231710	13540	13540	13540	13540	0
440	20241206	114500	16231710	13540	13540	13540	13540	0
441	20241206	114400	16231710	13540	13540	13540	13540	0
442	20241206	114300	16231710	13540	13540	13540	13540	0
443	20241206	114200	16231710	13540	13540	13540	13540	0
444	20241206	114100	16231710	13540	13540	13540	13540	0
445	20241206	114000	16231710	13540	13540	13540	13540	0
446	20241206	113900	16231710	13540	13540	13540	13540	0
447	20241206	113800	16231710	13540	13540	13540	13540	0
448	20241206	113700	16231710	13540	13540	13540	13540	0
449	20241206	113600	16231710	13540	13540	13540	13540	0
450	20241206	113500	16231710	13540	13540	13540	13540	0
451	20241206	113400	16231710	13540	13540	13540	13540	0
452	20241206	113300	16231710	13540	13540	13540	13540	0
453	20241206	113200	16231710	13540	13540	13540	13540	0
454	20241206	113100	16231710	13540	13540	13540	13540	0
455	20241206	113000	16231710	13540	13540	13540	13540	0
456	20241206	112900	16231710	13540	13540	13540	13540	0
457	20241206	112800	16231710	13540	13540	13540	13540	0
458	20241206	112700	16231710	13540	13540	13540	13540	0
459	20241206	112600	16231710	13540	13540	13540	13540	0
460	20241206	112500	16231710	13540	13540	13540	13540	0
461	20241206	112400	16231710	13540	13540	13540	13540	0
462	20241206	112300	16231710	13540	13540	13540	13540	0
463	20241206	112200	16231710	13540	13540	13540	13540	0
464	20241206	112100	16231710	13540	13540	13540	13540	0
465	20241206	112000	16231710	13540	13540	13540	13540	0
466	20241206	111900	16231710	13540	13540	13540	13540	0
467	20241206	111800	16231710	13540	13540	13540	13540	0
468	20241206	111700	16231710	13540	13540	13540	13540	0
469	20241206	111600	16231710	13540	13540	13540	13540	0
470	20241206	111500	16231710	13540	13540	13540	13540	0
471	20241206	111400	16231710	13540	13540	13540	13540	0
472	20241206	111300	16231710	13540	13540	13540	13540	0
473	20241206	111200	16231710	13540	13540	13540	13540	0
474	20241206	111100	16231710	13540	13540	13540	13540	0
475	20241206	111000	16231710	13540	13540	13540	13540	0
476	20241206	110900	16231710	13540	13540	13540	13540	0
477	20241206	110800	16231710	13540	13540	13540	13540	0
478	20241206	110700	16231710	13540	13540	13540	13540	60
479	20241206	110600	15419310	13540	13540	13540	13540	1
480	20241206	110500	15405770	13540	13520	13550	13450	16
481	20241206	110400	15189450	13510	13510	13510	13510	3
482	20241206	110300	15148920	13300	13300	13300	13300	0
483	20241206	110200	15148920	13300	13300	13300	13300	38
484	20241206	110100	14643520	13300	13300	13300	13300	0
485	20241206	110000	14643520	13300	13300	13300	13300	3
486	20241206	105900	14603620	13300	13300	13300	13300	0
487	20241206	105800	14603620	13300	13300	13300	13300	0
488	20241206	105700	14603620	13300	13300	13300	13300	0
489	20241206	105600	14603620	13300	13300	13300	13300	0
490	20241206	105500	14603620	13300	13300	13300	13300	0
491	20241206	105400	14603620	13300	13300	13300	13290	101
492	20241206	105300	13260330	13300	13530	13530	13300	88
493	20241206	105200	12085920	13550	13550	13550	13550	0
494	20241206	105100	12085920	13550	13550	13550	13550	0
495	20241206	105000	12085920	13550	13550	13550	13550	0
496	20241206	104900	12085920	13550	13550	13550	13550	0
497	20241206	104800	12085920	13550	13550	13550	13550	0
498	20241206	104700	12085920	13550	13550	13550	13550	0
499	20241206	104600	12085920	13550	13550	13550	13550	0
500	20241206	104500	12085920	13550	13550	13550	13550	0
501	20241206	104400	12085920	13550	13500	13550	13500	16
502	20241206	104300	11869410	13500	13500	13500	13500	2
503	20241206	104200	11842410	13500	13470	13500	13300	100
504	20241206	104100	10504950	13500	13500	13500	13500	1
505	20241206	104000	10491450	13500	13550	13550	13500	14
506	20241206	103900	10302100	13550	13550	13550	13550	1
507	20241206	103800	10288550	13560	13560	13560	13560	0
508	20241206	103700	10288550	13560	13560	13560	13560	0
509	20241206	103600	10288550	13560	13560	13560	13560	0
510	20241206	103500	10288550	13560	13560	13560	13560	0
511	20241206	103400	10288550	13560	13560	13560	13560	0
512	20241206	103300	10288550	13560	13560	13560	13560	0
513	20241206	103200	10288550	13560	13560	13560	13560	0
514	20241206	103100	10288550	13560	13560	13560	13560	0
515	20241206	103000	10288550	13560	13560	13560	13560	0
516	20241206	102900	10288550	13560	13560	13560	13560	0
517	20241206	102800	10288550	13560	13560	13560	13560	0
518	20241206	102700	10288550	13560	13560	13560	13560	0
519	20241206	102600	10288550	13560	13560	13560	13560	0
520	20241206	102500	10288550	13560	13560	13560	13560	0
521	20241206	102400	10288550	13560	13560	13560	13560	0
522	20241206	102300	10288550	13560	13560	13560	13560	0
523	20241206	102200	10288550	13560	13570	13570	13560	7
524	20241206	102100	10193570	13570	13570	13570	13570	0
525	20241206	102000	10193570	13570	13570	13570	13570	5
526	20241206	101900	10125720	13470	13470	13470	13470	0
527	20241206	101800	10125720	13470	13470	13470	13470	0
528	20241206	101700	10125720	13470	13560	13560	13470	33
529	20241206	101600	9680020	13570	13570	13570	13570	0
530	20241206	101500	9680020	13570	13570	13570	13570	0
531	20241206	101400	9680020	13570	13570	13570	13570	82
532	20241206	101300	8567280	13580	13580	13580	13580	5
533	20241206	101200	8499380	13570	13570	13570	13570	0
534	20241206	101100	8499380	13570	13570	13570	13570	1
535	20241206	101000	8485810	13570	13570	13570	13570	0
536	20241206	100900	8485810	13570	13570	13570	13570	0
537	20241206	100800	8485810	13570	13570	13570	13570	35
538	20241206	100700	8010860	13570	13570	13570	13570	0
539	20241206	100600	8010860	13570	13570	13570	13570	0
540	20241206	100500	8010860	13570	13570	13570	13570	0
541	20241206	100400	8010860	13570	13570	13570	13570	0
542	20241206	100300	8010860	13570	13570	13570	13570	0
543	20241206	100200	8010860	13570	13570	13570	13570	2
544	20241206	100100	7983720	13580	13580	13580	13580	0
545	20241206	100000	7983720	13580	13580	13580	13580	0
546	20241206	095900	7983720	13580	13580	13580	13580	0
547	20241206	095800	7983720	13580	13580	13580	13580	1
548	20241206	095700	7970140	13580	13580	13580	13580	0
549	20241206	095600	7970140	13580	13580	13580	13580	0
550	20241206	095500	7970140	13580	13580	13580	13580	3
551	20241206	095400	7929400	13580	13580	13580	13580	0
552	20241206	095300	7929400	13580	13580	13580	13580	0
553	20241206	095200	7929400	13580	13580	13580	13580	0
554	20241206	095100	7929400	13580	13580	13580	13580	0
555	20241206	095000	7929400	13580	13580	13580	13580	1
556	20241206	094900	7915820	13580	13580	13580	13580	0
557	20241206	094800	7915820	13580	13580	13580	13580	0
558	20241206	094700	7915820	13580	13580	13580	13580	0
559	20241206	094600	7915820	13580	13580	13580	13580	5
560	20241206	094500	7847920	13580	13580	13580	13580	1
561	20241206	094400	7834340	13590	13550	13590	13550	5
562	20241206	094300	7766460	13550	13570	13570	13550	14
563	20241206	094200	7576720	13590	13590	13590	13590	11
564	20241206	094100	7427230	13600	13590	13600	13590	2
565	20241206	094000	7400040	13600	13600	13600	13600	0
566	20241206	093900	7400040	13600	13600	13600	13600	4
567	20241206	093800	7345640	13600	13600	13600	13600	0
568	20241206	093700	7345640	13600	13600	13600	13600	1
569	20241206	093600	7332040	13600	13600	13600	13600	0
570	20241206	093500	7332040	13600	13600	13600	13600	0
571	20241206	093400	7332040	13600	13600	13600	13600	0
572	20241206	093300	7332040	13600	13600	13600	13600	0
573	20241206	093200	7332040	13600	13600	13600	13600	0
574	20241206	093100	7332040	13600	13600	13600	13600	7
575	20241206	093000	7236840	13600	13600	13600	13600	0
576	20241206	092900	7236840	13600	13600	13600	13600	2
577	20241206	092800	7209640	13600	13600	13600	13600	3
578	20241206	092700	7168840	13610	13610	13610	13610	2
579	20241206	092600	7141620	13700	13700	13700	13700	5
580	20241206	092500	7073120	13470	13330	13470	13330	27
581	20241206	092400	6709710	13320	13520	13520	13320	429
582	20241206	092300	924660	13500	13780	13780	13500	58
583	20241206	092200	137830	13780	13780	13780	13780	0
584	20241206	092100	137830	13780	13780	13780	13780	0
585	20241206	092000	137830	13780	13780	13780	13780	0
586	20241206	091900	137830	13780	13780	13780	13780	0
587	20241206	091800	137830	13780	13780	13780	13780	0
588	20241206	091700	137830	13780	13780	13780	13780	0
589	20241206	091600	137830	13780	13780	13780	13780	0
590	20241206	091500	137830	13780	13780	13780	13780	0
591	20241206	091400	137830	13780	13780	13780	13780	0
592	20241206	091300	137830	13780	13780	13780	13780	0
593	20241206	091200	137830	13780	13780	13780	13780	5
594	20241206	091100	68930	13800	13800	13800	13800	0
595	20241206	091000	68930	13800	13800	13800	13800	0
596	20241206	090900	68930	13800	13800	13800	13800	0
597	20241206	090800	68930	13800	13800	13800	13800	0
598	20241206	090700	68930	13800	13800	13800	13800	0
599	20241206	090600	68930	13800	13800	13800	13800	0
600	20241206	090500	68930	13800	13800	13800	13800	0
601	20241206	090400	68930	13800	13800	13800	13800	0
602	20241206	090300	68930	13800	13800	13800	13800	0
603	20241206	090200	68930	13800	13800	13800	13800	0
604	20241206	090100	68930	13800	13770	13800	13770	5
605	20241206	090000	0	13650	13650	13650	13650	0