KissMeData/044990/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	192900	104607650	16750	16750	16750	16750	285
3	20241220	192800	104607650	16750	16750	16750	16750	0
4	20241220	192700	104607650	16750	16750	16750	16750	0
5	20241220	192600	104607650	16750	16750	16750	16750	0
6	20241220	192500	104607650	16750	16750	16750	16750	0
7	20241220	192400	104607650	16750	16750	16750	16750	0
8	20241220	192300	104607650	16750	16750	16750	16750	0
9	20241220	192200	104607650	16750	16750	16750	16750	0
10	20241220	192100	104607650	16750	16750	16750	16750	0
11	20241220	192000	104607650	16750	16750	16750	16750	0
12	20241220	191900	104607650	16750	16750	16750	16750	0
13	20241220	191800	104607650	16750	16750	16750	16750	0
14	20241220	191700	104607650	16750	16750	16750	16750	0
15	20241220	191600	104607650	16750	16750	16750	16750	0
16	20241220	191500	104607650	16750	16750	16750	16750	0
17	20241220	191400	104607650	16750	16750	16750	16750	0
18	20241220	191300	104607650	16750	16750	16750	16750	0
19	20241220	191200	104607650	16750	16750	16750	16750	0
20	20241220	191100	104607650	16750	16750	16750	16750	0
21	20241220	191000	104607650	16750	16750	16750	16750	0
22	20241220	190900	104607650	16750	16750	16750	16750	0
23	20241220	190800	104607650	16750	16750	16750	16750	0
24	20241220	190700	104607650	16750	16750	16750	16750	0
25	20241220	190600	104607650	16750	16750	16750	16750	0
26	20241220	190500	104607650	16750	16750	16750	16750	0
27	20241220	190400	104607650	16750	16750	16750	16750	0
28	20241220	190300	104607650	16750	16750	16750	16750	0
29	20241220	190200	104607650	16750	16750	16750	16750	0
30	20241220	190100	104607650	16750	16750	16750	16750	0
31	20241220	190000	104607650	16750	16750	16750	16750	0
32	20241220	185900	104607650	16750	16750	16750	16750	285
33	20241220	185800	104607650	16750	16750	16750	16750	0
34	20241220	185700	104607650	16750	16750	16750	16750	0
35	20241220	185600	104607650	16750	16750	16750	16750	0
36	20241220	185500	104607650	16750	16750	16750	16750	0
37	20241220	185400	104607650	16750	16750	16750	16750	0
38	20241220	185300	104607650	16750	16750	16750	16750	0
39	20241220	185200	104607650	16750	16750	16750	16750	0
40	20241220	185100	104607650	16750	16750	16750	16750	0
41	20241220	185000	104607650	16750	16750	16750	16750	0
42	20241220	184900	104607650	16750	16750	16750	16750	0
43	20241220	184800	104607650	16750	16750	16750	16750	0
44	20241220	184700	104607650	16750	16750	16750	16750	0
45	20241220	184600	104607650	16750	16750	16750	16750	0
46	20241220	184500	104607650	16750	16750	16750	16750	0
47	20241220	184400	104607650	16750	16750	16750	16750	0
48	20241220	184300	104607650	16750	16750	16750	16750	0
49	20241220	184200	104607650	16750	16750	16750	16750	0
50	20241220	184100	104607650	16750	16750	16750	16750	0
51	20241220	184000	104607650	16750	16750	16750	16750	0
52	20241220	183900	104607650	16750	16750	16750	16750	0
53	20241220	183800	104607650	16750	16750	16750	16750	0
54	20241220	183700	104607650	16750	16750	16750	16750	0
55	20241220	183600	104607650	16750	16750	16750	16750	0
56	20241220	183500	104607650	16750	16750	16750	16750	0
57	20241220	183400	104607650	16750	16750	16750	16750	0
58	20241220	183300	104607650	16750	16750	16750	16750	0
59	20241220	183200	104607650	16750	16750	16750	16750	0
60	20241220	183100	104607650	16750	16750	16750	16750	0
61	20241220	183000	104607650	16750	16750	16750	16750	0
62	20241220	182900	104607650	16750	16750	16750	16750	285
63	20241220	182800	104607650	16750	16750	16750	16750	0
64	20241220	182700	104607650	16750	16750	16750	16750	0
65	20241220	182600	104607650	16750	16750	16750	16750	0
66	20241220	182500	104607650	16750	16750	16750	16750	0
67	20241220	182400	104607650	16750	16750	16750	16750	0
68	20241220	182300	104607650	16750	16750	16750	16750	0
69	20241220	182200	104607650	16750	16750	16750	16750	0
70	20241220	182100	104607650	16750	16750	16750	16750	0
71	20241220	182000	104607650	16750	16750	16750	16750	0
72	20241220	181900	104607650	16750	16750	16750	16750	0
73	20241220	181800	104607650	16750	16750	16750	16750	0
74	20241220	181700	104607650	16750	16750	16750	16750	0
75	20241220	181600	104607650	16750	16750	16750	16750	0
76	20241220	181500	104607650	16750	16750	16750	16750	0
77	20241220	181400	104607650	16750	16750	16750	16750	0
78	20241220	181300	104607650	16750	16750	16750	16750	0
79	20241220	181200	104607650	16750	16750	16750	16750	0
80	20241220	181100	104607650	16750	16750	16750	16750	0
81	20241220	181000	104607650	16750	16750	16750	16750	0
82	20241220	180900	104607650	16750	16750	16750	16750	0
83	20241220	180800	104607650	16750	16750	16750	16750	0
84	20241220	180700	104607650	16750	16750	16750	16750	0
85	20241220	180600	104607650	16750	16750	16750	16750	0
86	20241220	180500	104607650	16750	16750	16750	16750	0
87	20241220	180400	104607650	16750	16750	16750	16750	0
88	20241220	180300	104607650	16750	16750	16750	16750	0
89	20241220	180200	104607650	16750	16750	16750	16750	0
90	20241220	180100	104607650	16750	16750	16750	16750	0
91	20241220	180000	104607650	16750	16750	16750	16750	0
92	20241220	175900	104607650	16750	16750	16750	16750	285
93	20241220	175800	104607650	16750	16750	16750	16750	0
94	20241220	175700	104607650	16750	16750	16750	16750	0
95	20241220	175600	104607650	16750	16750	16750	16750	0
96	20241220	175500	104607650	16750	16750	16750	16750	0
97	20241220	175400	104607650	16750	16750	16750	16750	0
98	20241220	175300	104607650	16750	16750	16750	16750	0
99	20241220	175200	104607650	16750	16750	16750	16750	0
100	20241220	175100	104607650	16750	16750	16750	16750	0
101	20241220	175000	104607650	16750	16750	16750	16750	0
102	20241220	174900	104607650	16750	16750	16750	16750	0
103	20241220	174800	104607650	16750	16750	16750	16750	0
104	20241220	174700	104607650	16750	16750	16750	16750	0
105	20241220	174600	104607650	16750	16750	16750	16750	0
106	20241220	174500	104607650	16750	16750	16750	16750	0
107	20241220	174400	104607650	16750	16750	16750	16750	0
108	20241220	174300	104607650	16750	16750	16750	16750	0
109	20241220	174200	104607650	16750	16750	16750	16750	0
110	20241220	174100	104607650	16750	16750	16750	16750	0
111	20241220	174000	104607650	16750	16750	16750	16750	0
112	20241220	173900	104607650	16750	16750	16750	16750	0
113	20241220	173800	104607650	16750	16750	16750	16750	0
114	20241220	173700	104607650	16750	16750	16750	16750	0
115	20241220	173600	104607650	16750	16750	16750	16750	0
116	20241220	173500	104607650	16750	16750	16750	16750	0
117	20241220	173400	104607650	16750	16750	16750	16750	0
118	20241220	173300	104607650	16750	16750	16750	16750	0
119	20241220	173200	104607650	16750	16750	16750	16750	0
120	20241220	173100	104607650	16750	16750	16750	16750	0
121	20241220	173000	104607650	16750	16750	16750	16750	0
122	20241220	172900	104607650	16750	16750	16750	16750	285
123	20241220	172800	104607650	16750	16750	16750	16750	0
124	20241220	172700	104607650	16750	16750	16750	16750	0
125	20241220	172600	104607650	16750	16750	16750	16750	0
126	20241220	172500	104607650	16750	16750	16750	16750	0
127	20241220	172400	104607650	16750	16750	16750	16750	0
128	20241220	172300	104607650	16750	16750	16750	16750	0
129	20241220	172200	104607650	16750	16750	16750	16750	0
130	20241220	172100	104607650	16750	16750	16750	16750	0
131	20241220	172000	104607650	16750	16750	16750	16750	0
132	20241220	171900	104607650	16750	16750	16750	16750	0
133	20241220	171800	104607650	16750	16750	16750	16750	0
134	20241220	171700	104607650	16750	16750	16750	16750	0
135	20241220	171600	104607650	16750	16750	16750	16750	0
136	20241220	171500	104607650	16750	16750	16750	16750	0
137	20241220	171400	104607650	16750	16750	16750	16750	0
138	20241220	171300	104607650	16750	16750	16750	16750	0
139	20241220	171200	104607650	16750	16750	16750	16750	0
140	20241220	171100	104607650	16750	16750	16750	16750	0
141	20241220	171000	104607650	16750	16750	16750	16750	0
142	20241220	170900	104607650	16750	16750	16750	16750	0
143	20241220	170800	104607650	16750	16750	16750	16750	0
144	20241220	170700	104607650	16750	16750	16750	16750	0
145	20241220	170600	104607650	16750	16750	16750	16750	0
146	20241220	170500	104607650	16750	16750	16750	16750	0
147	20241220	170400	104607650	16750	16750	16750	16750	0
148	20241220	170300	104607650	16750	16750	16750	16750	0
149	20241220	170200	104607650	16750	16750	16750	16750	0
150	20241220	170100	104607650	16750	16750	16750	16750	0
151	20241220	170000	104607650	16750	16750	16750	16750	0
152	20241220	165900	104607650	16750	16750	16750	16750	285
153	20241220	165800	104607650	16750	16750	16750	16750	0
154	20241220	165700	104607650	16750	16750	16750	16750	0
155	20241220	165600	104607650	16750	16750	16750	16750	0
156	20241220	165500	104607650	16750	16750	16750	16750	0
157	20241220	165400	104607650	16750	16750	16750	16750	0
158	20241220	165300	104607650	16750	16750	16750	16750	0
159	20241220	165200	104607650	16750	16750	16750	16750	0
160	20241220	165100	104607650	16750	16750	16750	16750	0
161	20241220	165000	104607650	16750	16750	16750	16750	0
162	20241220	164900	104607650	16750	16750	16750	16750	0
163	20241220	164800	104607650	16750	16750	16750	16750	0
164	20241220	164700	104607650	16750	16750	16750	16750	0
165	20241220	164600	104607650	16750	16750	16750	16750	0
166	20241220	164500	104607650	16750	16750	16750	16750	0
167	20241220	164400	104607650	16750	16750	16750	16750	0
168	20241220	164300	104607650	16750	16750	16750	16750	0
169	20241220	164200	104607650	16750	16750	16750	16750	0
170	20241220	164100	104607650	16750	16750	16750	16750	0
171	20241220	164000	104607650	16750	16750	16750	16750	0
172	20241220	163900	104607650	16750	16750	16750	16750	0
173	20241220	163800	104607650	16750	16750	16750	16750	0
174	20241220	163700	104607650	16750	16750	16750	16750	0
175	20241220	163600	104607650	16750	16750	16750	16750	0
176	20241220	163500	104607650	16750	16750	16750	16750	0
177	20241220	163400	104607650	16750	16750	16750	16750	0
178	20241220	163300	104607650	16750	16750	16750	16750	0
179	20241220	163200	104607650	16750	16750	16750	16750	0
180	20241220	163100	104607650	16750	16750	16750	16750	0
181	20241220	163000	104607650	16750	16750	16750	16750	0
182	20241220	162900	104607650	16750	16750	16750	16750	285
183	20241220	162800	104607650	16750	16750	16750	16750	0
184	20241220	162700	104607650	16750	16750	16750	16750	0
185	20241220	162600	104607650	16750	16750	16750	16750	0
186	20241220	162500	104607650	16750	16750	16750	16750	0
187	20241220	162400	104607650	16750	16750	16750	16750	0
188	20241220	162300	104607650	16750	16750	16750	16750	0
189	20241220	162200	104607650	16750	16750	16750	16750	0
190	20241220	162100	104607650	16750	16750	16750	16750	0
191	20241220	162000	104607650	16750	16750	16750	16750	0
192	20241220	161900	104607650	16750	16750	16750	16750	0
193	20241220	161800	104607650	16750	16750	16750	16750	0
194	20241220	161700	104607650	16750	16750	16750	16750	0
195	20241220	161600	104607650	16750	16750	16750	16750	0
196	20241220	161500	104607650	16750	16750	16750	16750	0
197	20241220	161400	104607650	16750	16750	16750	16750	0
198	20241220	161300	104607650	16750	16750	16750	16750	0
199	20241220	161200	104607650	16750	16750	16750	16750	0
200	20241220	161100	104607650	16750	16750	16750	16750	0
201	20241220	161000	104607650	16750	16750	16750	16750	0
202	20241220	160900	104607650	16750	16750	16750	16750	0
203	20241220	160800	104607650	16750	16750	16750	16750	0
204	20241220	160700	104607650	16750	16750	16750	16750	0
205	20241220	160600	104607650	16750	16750	16750	16750	0
206	20241220	160500	104607650	16750	16750	16750	16750	0
207	20241220	160400	104607650	16750	16750	16750	16750	0
208	20241220	160300	104607650	16750	16750	16750	16750	0
209	20241220	160200	104607650	16750	16750	16750	16750	0
210	20241220	160100	104607650	16750	16750	16750	16750	0
211	20241220	160000	104607650	16750	16750	16750	16750	0
212	20241220	155900	104607650	16750	16750	16750	16750	285
213	20241220	155800	104607650	16750	16750	16750	16750	0
214	20241220	155700	104607650	16750	16750	16750	16750	0
215	20241220	155600	104607650	16750	16750	16750	16750	0
216	20241220	155500	104607650	16750	16750	16750	16750	0
217	20241220	155400	104607650	16750	16750	16750	16750	0
218	20241220	155300	104607650	16750	16750	16750	16750	0
219	20241220	155200	104607650	16750	16750	16750	16750	0
220	20241220	155100	104607650	16750	16750	16750	16750	0
221	20241220	155000	104607650	16750	16750	16750	16750	0
222	20241220	154900	104607650	16750	16750	16750	16750	0
223	20241220	154800	104607650	16750	16750	16750	16750	0
224	20241220	154700	104607650	16750	16750	16750	16750	0
225	20241220	154600	104607650	16750	16750	16750	16750	0
226	20241220	154500	104607650	16750	16750	16750	16750	0
227	20241220	154400	104607650	16750	16750	16750	16750	0
228	20241220	154300	104607650	16750	16750	16750	16750	0
229	20241220	154200	104607650	16750	16750	16750	16750	0
230	20241220	154100	104607650	16750	16750	16750	16750	0
231	20241220	154000	104607650	16750	16750	16750	16750	0
232	20241220	153900	104607650	16750	16750	16750	16750	0
233	20241220	153800	104607650	16750	16750	16750	16750	0
234	20241220	153700	104607650	16750	16750	16750	16750	0
235	20241220	153600	104607650	16750	16750	16750	16750	0
236	20241220	153500	104607650	16750	16750	16750	16750	0
237	20241220	153400	104607650	16750	16750	16750	16750	0
238	20241220	153300	104607650	16750	16750	16750	16750	0
239	20241220	153200	104607650	16750	16750	16750	16750	0
240	20241220	153100	104607650	16750	16750	16750	16750	0
241	20241220	153000	104607650	16750	16750	16750	16750	285
242	20241220	152900	99833900	16800	16800	16800	16800	0
243	20241220	152800	99833900	16800	16800	16800	16800	0
244	20241220	152700	99833900	16800	16800	16800	16800	0
245	20241220	152600	99833900	16800	16800	16800	16800	0
246	20241220	152500	99833900	16800	16800	16800	16800	0
247	20241220	152400	99833900	16800	16800	16800	16800	0
248	20241220	152300	99833900	16800	16800	16800	16800	0
249	20241220	152200	99833900	16800	16800	16800	16800	0
250	20241220	152100	99833900	16800	16800	16800	16800	0
251	20241220	152000	99833900	16800	16800	16800	16800	0
252	20241220	151900	99833900	16800	16630	16800	16630	222
253	20241220	151800	96122610	16690	16690	16690	16690	0
254	20241220	151700	96122610	16690	16690	16690	16690	1
255	20241220	151600	96105920	16620	16640	16640	16620	79
256	20241220	151500	94792340	16690	16690	16690	16690	0
257	20241220	151400	94792340	16690	16690	16690	16690	0
258	20241220	151300	94792340	16690	16690	16690	16690	0
259	20241220	151200	94792340	16690	16690	16690	16690	0
260	20241220	151100	94792340	16690	16690	16690	16690	0
261	20241220	151000	94792340	16690	16690	16690	16690	0
262	20241220	150900	94792340	16690	16690	16690	16690	0
263	20241220	150800	94792340	16690	16690	16690	16690	0
264	20241220	150700	94792340	16690	16690	16690	16690	2
265	20241220	150600	94758960	16630	16630	16630	16630	0
266	20241220	150500	94758960	16630	16630	16630	16630	0
267	20241220	150400	94758960	16630	16630	16630	16630	10
268	20241220	150300	94592660	16690	16690	16690	16690	0
269	20241220	150200	94592660	16690	16690	16690	16690	1
270	20241220	150100	94575970	16700	16700	16700	16700	0
271	20241220	150000	94575970	16700	16700	16700	16700	0
272	20241220	145900	94575970	16700	16700	16700	16700	0
273	20241220	145800	94575970	16700	16700	16700	16700	1
274	20241220	145700	94559270	16620	16620	16620	16620	0
275	20241220	145600	94559270	16620	16620	16620	16620	5
276	20241220	145500	94476170	16710	16710	16710	16710	1
277	20241220	145400	94459460	16730	16730	16730	16730	0
278	20241220	145300	94459460	16730	16730	16730	16730	0
279	20241220	145200	94459460	16730	16730	16730	16730	0
280	20241220	145100	94459460	16730	16730	16730	16730	0
281	20241220	145000	94459460	16730	16730	16730	16730	0
282	20241220	144900	94459460	16730	16730	16730	16730	1
283	20241220	144800	94442730	16620	16620	16620	16620	0
284	20241220	144700	94442730	16620	16620	16620	16620	0
285	20241220	144600	94442730	16620	16620	16620	16620	7
286	20241220	144500	94326390	16610	16610	16610	16610	0
287	20241220	144400	94326390	16610	16610	16610	16610	0
288	20241220	144300	94326390	16610	16610	16610	16610	0
289	20241220	144200	94326390	16610	16610	16610	16610	0
290	20241220	144100	94326390	16610	16610	16610	16610	0
291	20241220	144000	94326390	16610	16650	16740	16610	31
292	20241220	143900	93810550	16750	16750	16750	16750	0
293	20241220	143800	93810550	16750	16750	16750	16750	0
294	20241220	143700	93810550	16750	16750	16750	16750	1
295	20241220	143600	93793800	16650	16660	16660	16650	310
296	20241220	143500	88629730	16660	16690	16690	16660	918
297	20241220	143400	73320210	16740	16740	16740	16740	0
298	20241220	143300	73320210	16740	16740	16740	16740	0
299	20241220	143200	73320210	16740	16740	16740	16740	0
300	20241220	143100	73320210	16740	16740	16740	16740	0
301	20241220	143000	73320210	16740	16740	16740	16740	0
302	20241220	142900	73320210	16740	16740	16740	16740	0
303	20241220	142800	73320210	16740	16740	16740	16740	1
304	20241220	142700	73303470	16750	16750	16750	16750	1
305	20241220	142600	73286720	16690	16690	16690	16690	0
306	20241220	142500	73286720	16690	16690	16690	16690	0
307	20241220	142400	73286720	16690	16690	16690	16690	0
308	20241220	142300	73286720	16690	16690	16690	16690	0
309	20241220	142200	73286720	16690	16690	16690	16690	0
310	20241220	142100	73286720	16690	16700	16700	16690	325
311	20241220	142000	67861720	16710	16720	16720	16710	20
312	20241220	141900	67527360	16770	16770	16770	16770	0
313	20241220	141800	67527360	16770	16770	16770	16770	0
314	20241220	141700	67527360	16770	16770	16770	16770	1
315	20241220	141600	67510590	16770	16770	16770	16770	0
316	20241220	141500	67510590	16770	16770	16770	16770	1
317	20241220	141400	67493820	16710	16710	16710	16710	8
318	20241220	141300	67360140	16770	16770	16770	16770	0
319	20241220	141200	67360140	16770	16770	16770	16770	28
320	20241220	141100	66890580	16760	16730	16760	16730	33
321	20241220	141000	66338340	16720	16720	16720	16720	0
322	20241220	140900	66338340	16720	16720	16720	16720	1
323	20241220	140800	66321620	16720	16720	16720	16720	0
324	20241220	140700	66321620	16720	16720	16720	16720	0
325	20241220	140600	66321620	16720	16720	16720	16720	0
326	20241220	140500	66321620	16720	16720	16720	16720	0
327	20241220	140400	66321620	16720	16720	16720	16720	0
328	20241220	140300	66321620	16720	16720	16720	16720	0
329	20241220	140200	66321620	16720	16720	16720	16720	0
330	20241220	140100	66321620	16720	16720	16720	16720	1
331	20241220	140000	66304900	16760	16760	16760	16760	0
332	20241220	135900	66304900	16760	16760	16760	16760	0
333	20241220	135800	66304900	16760	16760	16760	16760	0
334	20241220	135700	66304900	16760	16760	16760	16760	0
335	20241220	135600	66304900	16760	16760	16760	16760	0
336	20241220	135500	66304900	16760	16760	16760	16760	0
337	20241220	135400	66304900	16760	16760	16760	16760	0
338	20241220	135300	66304900	16760	16760	16760	16760	0
339	20241220	135200	66304900	16760	16760	16760	16760	0
340	20241220	135100	66304900	16760	16760	16760	16760	0
341	20241220	135000	66304900	16760	16760	16760	16760	1
342	20241220	134900	66288140	16690	16690	16690	16690	0
343	20241220	134800	66288140	16690	16690	16690	16690	0
344	20241220	134700	66288140	16690	16690	16690	16690	0
345	20241220	134600	66288140	16690	16690	16690	16690	0
346	20241220	134500	66288140	16690	16690	16690	16690	0
347	20241220	134400	66288140	16690	16680	16690	16680	3
348	20241220	134300	66238090	16680	16680	16680	16680	0
349	20241220	134200	66238090	16680	16680	16680	16680	0
350	20241220	134100	66238090	16680	16690	16690	16680	29
351	20241220	134000	65754350	16770	16770	16770	16770	0
352	20241220	133900	65754350	16770	16770	16770	16770	0
353	20241220	133800	65754350	16770	16770	16770	16770	0
354	20241220	133700	65754350	16770	16770	16770	16770	0
355	20241220	133600	65754350	16770	16770	16770	16770	0
356	20241220	133500	65754350	16770	16770	16770	16770	0
357	20241220	133400	65754350	16770	16770	16770	16770	1
358	20241220	133300	65737580	16690	16690	16690	16690	0
359	20241220	133200	65737580	16690	16690	16690	16690	0
360	20241220	133100	65737580	16690	16690	16690	16690	0
361	20241220	133000	65737580	16690	16690	16690	16690	0
362	20241220	132900	65737580	16690	16690	16690	16690	0
363	20241220	132800	65737580	16690	16690	16690	16690	1
364	20241220	132700	65720890	16670	16670	16670	16670	0
365	20241220	132600	65720890	16670	16670	16670	16670	0
366	20241220	132500	65720890	16670	16670	16670	16670	0
367	20241220	132400	65720890	16670	16670	16670	16670	0
368	20241220	132300	65720890	16670	16670	16670	16670	12
369	20241220	132200	65520850	16770	16770	16770	16670	676
370	20241220	132100	54240410	16770	16770	16770	16770	0
371	20241220	132000	54240410	16770	16770	16770	16770	4
372	20241220	131900	54173330	16770	16770	16770	16770	0
373	20241220	131800	54173330	16770	16770	16770	16770	0
374	20241220	131700	54173330	16770	16770	16770	16770	1
375	20241220	131600	54156560	16760	16760	16760	16760	0
376	20241220	131500	54156560	16760	16760	16760	16760	0
377	20241220	131400	54156560	16760	16760	16760	16760	0
378	20241220	131300	54156560	16760	16760	16760	16760	0
379	20241220	131200	54156560	16760	16760	16760	16760	0
380	20241220	131100	54156560	16760	16760	16760	16760	0
381	20241220	131000	54156560	16760	16760	16760	16760	1
382	20241220	130900	54139800	16800	16800	16800	16800	0
383	20241220	130800	54139800	16800	16800	16800	16800	0
384	20241220	130700	54139800	16800	16780	16800	16780	3
385	20241220	130600	54089440	16800	16800	16800	16800	0
386	20241220	130500	54089440	16800	16800	16800	16800	0
387	20241220	130400	54089440	16800	16800	16800	16800	0
388	20241220	130300	54089440	16800	16800	16800	16800	0
389	20241220	130200	54089440	16800	16800	16800	16800	0
390	20241220	130100	54089440	16800	16800	16800	16800	0
391	20241220	130000	54089440	16800	16800	16800	16800	0
392	20241220	125900	54089440	16800	16800	16800	16800	0
393	20241220	125800	54089440	16800	16800	16800	16800	0
394	20241220	125700	54089440	16800	16800	16800	16800	0
395	20241220	125600	54089440	16800	16800	16800	16800	0
396	20241220	125500	54089440	16800	16800	16800	16800	1
397	20241220	125400	54072640	16780	16780	16780	16780	0
398	20241220	125300	54072640	16780	16780	16780	16780	0
399	20241220	125200	54072640	16780	16780	16780	16780	0
400	20241220	125100	54072640	16780	16780	16780	16780	0
401	20241220	125000	54072640	16780	16780	16780	16780	0
402	20241220	124900	54072640	16780	16780	16780	16780	0
403	20241220	124800	54072640	16780	16780	16780	16780	0
404	20241220	124700	54072640	16780	16780	16780	16780	0
405	20241220	124600	54072640	16780	16780	16780	16780	0
406	20241220	124500	54072640	16780	16780	16780	16780	0
407	20241220	124400	54072640	16780	16780	16780	16780	0
408	20241220	124300	54072640	16780	16780	16780	16780	0
409	20241220	124200	54072640	16780	16780	16780	16780	0
410	20241220	124100	54072640	16780	16780	16780	16780	0
411	20241220	124000	54072640	16780	16780	16780	16780	1
412	20241220	123900	54055860	16780	16780	16780	16780	0
413	20241220	123800	54055860	16780	16780	16780	16780	0
414	20241220	123700	54055860	16780	16780	16780	16780	2
415	20241220	123600	54022300	16790	16790	16790	16790	0
416	20241220	123500	54022300	16790	16790	16790	16790	0
417	20241220	123400	54022300	16790	16790	16790	16790	0
418	20241220	123300	54022300	16790	16790	16790	16790	0
419	20241220	123200	54022300	16790	16790	16790	16790	0
420	20241220	123100	54022300	16790	16790	16790	16790	0
421	20241220	123000	54022300	16790	16790	16790	16790	0
422	20241220	122900	54022300	16790	16790	16790	16790	0
423	20241220	122800	54022300	16790	16790	16790	16790	1
424	20241220	122700	54005510	16800	16800	16800	16800	0
425	20241220	122600	54005510	16800	16800	16800	16800	0
426	20241220	122500	54005510	16800	16800	16800	16800	0
427	20241220	122400	54005510	16800	16800	16800	16800	0
428	20241220	122300	54005510	16800	16800	16800	16800	0
429	20241220	122200	54005510	16800	16800	16800	16800	0
430	20241220	122100	54005510	16800	16800	16800	16800	0
431	20241220	122000	54005510	16800	16800	16800	16800	0
432	20241220	121900	54005510	16800	16800	16800	16800	0
433	20241220	121800	54005510	16800	16800	16800	16800	0
434	20241220	121700	54005510	16800	16800	16800	16800	1
435	20241220	121600	53988710	16800	16800	16800	16800	0
436	20241220	121500	53988710	16800	16800	16800	16800	0
437	20241220	121400	53988710	16800	16800	16800	16800	0
438	20241220	121300	53988710	16800	16800	16800	16800	0
439	20241220	121200	53988710	16800	16800	16800	16800	0
440	20241220	121100	53988710	16800	16800	16800	16800	0
441	20241220	121000	53988710	16800	16800	16800	16800	0
442	20241220	120900	53988710	16800	16800	16800	16800	0
443	20241220	120800	53988710	16800	16800	16800	16800	0
444	20241220	120700	53988710	16800	16800	16800	16800	0
445	20241220	120600	53988710	16800	16800	16800	16800	0
446	20241220	120500	53988710	16800	16800	16800	16800	0
447	20241220	120400	53988710	16800	16800	16800	16800	0
448	20241220	120300	53988710	16800	16800	16800	16800	0
449	20241220	120200	53988710	16800	16800	16800	16800	0
450	20241220	120100	53988710	16800	16800	16800	16800	1
451	20241220	120000	53971910	16800	16800	16800	16800	0
452	20241220	115900	53971910	16800	16800	16800	16800	0
453	20241220	115800	53971910	16800	16850	16850	16800	3
454	20241220	115700	53921460	16850	16850	16850	16850	0
455	20241220	115600	53921460	16850	16850	16850	16850	0
456	20241220	115500	53921460	16850	16850	16850	16850	0
457	20241220	115400	53921460	16850	16780	16850	16780	8
458	20241220	115300	53787150	16720	16720	16720	16720	0
459	20241220	115200	53787150	16720	16720	16720	16720	0
460	20241220	115100	53787150	16720	16720	16720	16720	0
461	20241220	115000	53787150	16720	16710	16720	16710	17
462	20241220	114900	53503010	16700	16700	16700	16700	1
463	20241220	114800	53486310	16690	16690	16690	16690	0
464	20241220	114700	53486310	16690	16690	16690	16690	0
465	20241220	114600	53486310	16690	16690	16690	16690	1
466	20241220	114500	53469620	16700	16700	16700	16700	0
467	20241220	114400	53469620	16700	16700	16700	16700	0
468	20241220	114300	53469620	16700	16700	16700	16700	0
469	20241220	114200	53469620	16700	16700	16700	16700	0
470	20241220	114100	53469620	16700	16700	16700	16700	0
471	20241220	114000	53469620	16700	16700	16700	16700	0
472	20241220	113900	53469620	16700	16700	16700	16700	0
473	20241220	113800	53469620	16700	16700	16700	16700	2
474	20241220	113700	53436220	16700	16700	16700	16700	0
475	20241220	113600	53436220	16700	16690	16700	16690	10
476	20241220	113500	53269240	16690	16710	16710	16690	209
477	20241220	113400	49778970	16780	16780	16780	16780	1
478	20241220	113300	49762190	16780	16770	16780	16700	237
479	20241220	113200	45803980	16700	16710	16710	16700	12
480	20241220	113100	45603480	16700	16700	16700	16700	0
481	20241220	113000	45603480	16700	16770	16770	16700	883
482	20241220	112900	30823260	16780	16780	16780	16780	7
483	20241220	112800	30705800	16790	16790	16790	16790	16
484	20241220	112700	30437160	16790	16790	16790	16790	36
485	20241220	112600	29832720	16800	16800	16800	16800	80
486	20241220	112500	28488720	16880	16880	16880	16880	0
487	20241220	112400	28488720	16880	16880	16880	16880	0
488	20241220	112300	28488720	16880	16880	16880	16880	1
489	20241220	112200	28471840	16790	16790	16790	16790	0
490	20241220	112100	28471840	16790	16790	16790	16790	0
491	20241220	112000	28471840	16790	16790	16790	16790	0
492	20241220	111900	28471840	16790	16790	16790	16790	0
493	20241220	111800	28471840	16790	16790	16790	16790	2
494	20241220	111700	28438260	16880	16880	16880	16880	1
495	20241220	111600	28421380	16890	16890	16890	16890	0
496	20241220	111500	28421380	16890	16890	16890	16890	0
497	20241220	111400	28421380	16890	16890	16890	16890	0
498	20241220	111300	28421380	16890	16890	16890	16890	0
499	20241220	111200	28421380	16890	16890	16890	16890	0
500	20241220	111100	28421380	16890	16890	16890	16890	5
501	20241220	111000	28336930	16890	16890	16890	16890	1
502	20241220	110900	28320040	16890	16890	16890	16890	0
503	20241220	110800	28320040	16890	16890	16890	16890	0
504	20241220	110700	28320040	16890	16890	16890	16890	1
505	20241220	110600	28303150	16900	16900	16900	16900	0
506	20241220	110500	28303150	16900	16900	16900	16900	0
507	20241220	110400	28303150	16900	16900	16900	16900	0
508	20241220	110300	28303150	16900	16900	16900	16900	30
509	20241220	110200	27796150	16900	16900	16900	16900	0
510	20241220	110100	27796150	16900	16900	16900	16900	0
511	20241220	110000	27796150	16900	16900	16900	16900	1
512	20241220	105900	27779250	16790	16790	16790	16790	0
513	20241220	105800	27779250	16790	16810	16810	16790	10
514	20241220	105700	27611220	16920	16920	16920	16920	0
515	20241220	105600	27611220	16920	16920	16920	16920	1
516	20241220	105500	27594300	16820	16820	16820	16820	0
517	20241220	105400	27594300	16820	16820	16820	16820	0
518	20241220	105300	27594300	16820	16820	16820	16820	0
519	20241220	105200	27594300	16820	16820	16820	16820	0
520	20241220	105100	27594300	16820	16820	16820	16820	0
521	20241220	105000	27594300	16820	16820	16820	16820	1
522	20241220	104900	27577480	16940	16940	16940	16940	0
523	20241220	104800	27577480	16940	16940	16940	16940	0
524	20241220	104700	27577480	16940	16940	16940	16940	0
525	20241220	104600	27577480	16940	16940	16940	16940	0
526	20241220	104500	27577480	16940	16940	16940	16940	0
527	20241220	104400	27577480	16940	16940	16940	16940	0
528	20241220	104300	27577480	16940	16940	16940	16940	11
529	20241220	104200	27391140	16930	16900	16930	16900	89
530	20241220	104100	25885230	16910	16910	16910	16910	0
531	20241220	104000	25885230	16910	16910	16910	16910	1
532	20241220	103900	25868320	16900	16900	16900	16900	5
533	20241220	103800	25783820	16920	16920	16920	16920	0
534	20241220	103700	25783820	16920	16920	16920	16920	0
535	20241220	103600	25783820	16920	16920	16920	16920	0
536	20241220	103500	25783820	16920	16920	16920	16920	0
537	20241220	103400	25783820	16920	16920	16920	16920	0
538	20241220	103300	25783820	16920	16920	16920	16920	0
539	20241220	103200	25783820	16920	16920	16920	16920	0
540	20241220	103100	25783820	16920	16920	16920	16920	0
541	20241220	103000	25783820	16920	16920	16920	16920	0
542	20241220	102900	25783820	16920	16920	16920	16920	1
543	20241220	102800	25766900	16780	16780	16780	16780	1
544	20241220	102700	25750120	16750	16750	16750	16750	0
545	20241220	102600	25750120	16750	16750	16750	16750	4
546	20241220	102500	25683120	16740	16740	16740	16740	0
547	20241220	102400	25683120	16740	16740	16740	16740	0
548	20241220	102300	25683120	16740	16740	16740	16740	0
549	20241220	102200	25683120	16740	16760	16760	16740	140
550	20241220	102100	23336880	16930	16930	16930	16930	0
551	20241220	102000	23336880	16930	16930	16930	16930	0
552	20241220	101900	23336880	16930	16930	16930	16930	0
553	20241220	101800	23336880	16930	16930	16930	16930	0
554	20241220	101700	23336880	16930	16930	16930	16930	2
555	20241220	101600	23303020	16930	16930	16930	16930	1
556	20241220	101500	23286090	16940	16940	16940	16940	0
557	20241220	101400	23286090	16940	16940	16940	16940	0
558	20241220	101300	23286090	16940	16940	16940	16940	0
559	20241220	101200	23286090	16940	16940	16940	16940	0
560	20241220	101100	23286090	16940	16940	16940	16940	0
561	20241220	101000	23286090	16940	16940	16940	16940	0
562	20241220	100900	23286090	16940	16870	16940	16870	115
563	20241220	100800	21343420	16860	16860	16860	16860	5
564	20241220	100700	21259120	16860	16860	16860	16860	1
565	20241220	100600	21242260	16720	16720	16720	16720	1
566	20241220	100500	21225540	16860	16860	16860	16860	0
567	20241220	100400	21225540	16860	16860	16860	16860	0
568	20241220	100300	21225540	16860	16860	16860	16860	0
569	20241220	100200	21225540	16860	16860	16860	16860	1
570	20241220	100100	21208680	16720	16720	16720	16720	0
571	20241220	100000	21208680	16720	16720	16720	16720	0
572	20241220	095900	21208680	16720	16720	16720	16720	1
573	20241220	095800	21191960	16890	16890	16890	16890	0
574	20241220	095700	21191960	16890	16890	16890	16890	0
575	20241220	095600	21191960	16890	16890	16890	16890	0
576	20241220	095500	21191960	16890	16890	16890	16890	0
577	20241220	095400	21191960	16890	16890	16890	16890	0
578	20241220	095300	21191960	16890	16890	16890	16890	0
579	20241220	095200	21191960	16890	16890	16890	16890	3
580	20241220	095100	21141290	16890	16890	16890	16890	0
581	20241220	095000	21141290	16890	16890	16890	16890	1
582	20241220	094900	21124400	16880	16880	16880	16880	0
583	20241220	094800	21124400	16880	16880	16880	16880	4
584	20241220	094700	21056880	16870	16870	16870	16870	0
585	20241220	094600	21056880	16870	16870	16870	16870	0
586	20241220	094500	21056880	16870	16870	16870	16870	0
587	20241220	094400	21056880	16870	16870	16870	16870	1
588	20241220	094300	21040010	16710	16710	16710	16710	0
589	20241220	094200	21040010	16710	16710	16710	16710	0
590	20241220	094100	21040010	16710	16710	16710	16710	1
591	20241220	094000	21023300	16880	16880	16880	16880	0
592	20241220	093900	21023300	16880	16880	16880	16880	0
593	20241220	093800	21023300	16880	16880	16880	16880	0
594	20241220	093700	21023300	16880	16880	16880	16880	0
595	20241220	093600	21023300	16880	16880	16880	16880	0
596	20241220	093500	21023300	16880	16880	16880	16880	1
597	20241220	093400	21006420	16880	16880	16880	16880	10
598	20241220	093300	20837620	16880	16880	16880	16880	0
599	20241220	093200	20837620	16880	16880	16880	16880	0
600	20241220	093100	20837620	16880	16880	16880	16880	0
601	20241220	093000	20837620	16880	16880	16880	16880	2
602	20241220	092900	20803860	16880	16880	16880	16880	1
603	20241220	092800	20786980	16760	16770	16770	16760	204
604	20241220	092700	17367920	16900	16900	16900	16900	0
605	20241220	092600	17367920	16900	16900	16900	16900	0
606	20241220	092500	17367920	16900	16900	16900	16900	0
607	20241220	092400	17367920	16900	16900	16900	16900	0
608	20241220	092300	17367920	16900	16900	16900	16900	1
609	20241220	092200	17351020	16770	16770	16770	16770	0
610	20241220	092100	17351020	16770	16770	16770	16770	0
611	20241220	092000	17351020	16770	16760	16770	16760	19
612	20241220	091900	17032490	16670	16670	16670	16660	7
613	20241220	091800	16915810	16670	16670	16670	16670	1
614	20241220	091700	16899140	16660	16700	16700	16660	37
615	20241220	091600	16282520	16800	16850	16850	16800	679
616	20241220	091500	4870140	16850	16850	16850	16850	0
617	20241220	091400	4870140	16850	16850	16850	16850	5
618	20241220	091300	4785890	16850	16850	16850	16850	12
619	20241220	091200	4583690	16850	16850	16850	16850	2
620	20241220	091100	4549990	16850	16850	16850	16850	20
621	20241220	091000	4212990	16850	16950	16950	16850	246
622	20241220	090900	67690	16990	16990	16990	16990	0
623	20241220	090800	67690	16990	16990	16990	16990	1
624	20241220	090700	50700	17000	17000	17000	17000	0
625	20241220	090600	50700	17000	17000	17000	17000	0
626	20241220	090500	50700	17000	17000	17000	17000	0
627	20241220	090400	50700	17000	17000	17000	17000	0
628	20241220	090300	50700	17000	17000	17000	17000	0
629	20241220	090200	50700	17000	17000	17000	17000	0
630	20241220	090100	50700	17000	17000	17000	17000	1
631	20241220	090000	33700	16850	16850	16850	16850	2