KissMeData/045100/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192900	255252580	16800	16800	16800	16800	83
3	20241219	192800	255252580	16800	16800	16800	16800	0
4	20241219	192700	255252580	16800	16800	16800	16800	0
5	20241219	192600	255252580	16800	16800	16800	16800	0
6	20241219	192500	255252580	16800	16800	16800	16800	0
7	20241219	192400	255252580	16800	16800	16800	16800	0
8	20241219	192300	255252580	16800	16800	16800	16800	0
9	20241219	192200	255252580	16800	16800	16800	16800	0
10	20241219	192100	255252580	16800	16800	16800	16800	0
11	20241219	192000	255252580	16800	16800	16800	16800	0
12	20241219	191900	255252580	16800	16800	16800	16800	0
13	20241219	191800	255252580	16800	16800	16800	16800	0
14	20241219	191700	255252580	16800	16800	16800	16800	0
15	20241219	191600	255252580	16800	16800	16800	16800	0
16	20241219	191500	255252580	16800	16800	16800	16800	0
17	20241219	191400	255252580	16800	16800	16800	16800	0
18	20241219	191300	255252580	16800	16800	16800	16800	0
19	20241219	191200	255252580	16800	16800	16800	16800	0
20	20241219	191100	255252580	16800	16800	16800	16800	0
21	20241219	191000	255252580	16800	16800	16800	16800	0
22	20241219	190900	255252580	16800	16800	16800	16800	0
23	20241219	190800	255252580	16800	16800	16800	16800	0
24	20241219	190700	255252580	16800	16800	16800	16800	0
25	20241219	190600	255252580	16800	16800	16800	16800	0
26	20241219	190500	255252580	16800	16800	16800	16800	0
27	20241219	190400	255252580	16800	16800	16800	16800	0
28	20241219	190300	255252580	16800	16800	16800	16800	0
29	20241219	190200	255252580	16800	16800	16800	16800	0
30	20241219	190100	255252580	16800	16800	16800	16800	0
31	20241219	190000	255252580	16800	16800	16800	16800	0
32	20241219	185900	255252580	16800	16800	16800	16800	83
33	20241219	185800	255252580	16800	16800	16800	16800	0
34	20241219	185700	255252580	16800	16800	16800	16800	0
35	20241219	185600	255252580	16800	16800	16800	16800	0
36	20241219	185500	255252580	16800	16800	16800	16800	0
37	20241219	185400	255252580	16800	16800	16800	16800	0
38	20241219	185300	255252580	16800	16800	16800	16800	0
39	20241219	185200	255252580	16800	16800	16800	16800	0
40	20241219	185100	255252580	16800	16800	16800	16800	0
41	20241219	185000	255252580	16800	16800	16800	16800	0
42	20241219	184900	255252580	16800	16800	16800	16800	0
43	20241219	184800	255252580	16800	16800	16800	16800	0
44	20241219	184700	255252580	16800	16800	16800	16800	0
45	20241219	184600	255252580	16800	16800	16800	16800	0
46	20241219	184500	255252580	16800	16800	16800	16800	0
47	20241219	184400	255252580	16800	16800	16800	16800	0
48	20241219	184300	255252580	16800	16800	16800	16800	0
49	20241219	184200	255252580	16800	16800	16800	16800	0
50	20241219	184100	255252580	16800	16800	16800	16800	0
51	20241219	184000	255252580	16800	16800	16800	16800	0
52	20241219	183900	255252580	16800	16800	16800	16800	0
53	20241219	183800	255252580	16800	16800	16800	16800	0
54	20241219	183700	255252580	16800	16800	16800	16800	0
55	20241219	183600	255252580	16800	16800	16800	16800	0
56	20241219	183500	255252580	16800	16800	16800	16800	0
57	20241219	183400	255252580	16800	16800	16800	16800	0
58	20241219	183300	255252580	16800	16800	16800	16800	0
59	20241219	183200	255252580	16800	16800	16800	16800	0
60	20241219	183100	255252580	16800	16800	16800	16800	0
61	20241219	183000	255252580	16800	16800	16800	16800	0
62	20241219	182900	255252580	16800	16800	16800	16800	83
63	20241219	182800	255252580	16800	16800	16800	16800	0
64	20241219	182700	255252580	16800	16800	16800	16800	0
65	20241219	182600	255252580	16800	16800	16800	16800	0
66	20241219	182500	255252580	16800	16800	16800	16800	0
67	20241219	182400	255252580	16800	16800	16800	16800	0
68	20241219	182300	255252580	16800	16800	16800	16800	0
69	20241219	182200	255252580	16800	16800	16800	16800	0
70	20241219	182100	255252580	16800	16800	16800	16800	0
71	20241219	182000	255252580	16800	16800	16800	16800	0
72	20241219	181900	255252580	16800	16800	16800	16800	0
73	20241219	181800	255252580	16800	16800	16800	16800	0
74	20241219	181700	255252580	16800	16800	16800	16800	0
75	20241219	181600	255252580	16800	16800	16800	16800	0
76	20241219	181500	255252580	16800	16800	16800	16800	0
77	20241219	181400	255252580	16800	16800	16800	16800	0
78	20241219	181300	255252580	16800	16800	16800	16800	0
79	20241219	181200	255252580	16800	16800	16800	16800	0
80	20241219	181100	255252580	16800	16800	16800	16800	0
81	20241219	181000	255252580	16800	16800	16800	16800	0
82	20241219	180900	255252580	16800	16800	16800	16800	0
83	20241219	180800	255252580	16800	16800	16800	16800	0
84	20241219	180700	255252580	16800	16800	16800	16800	0
85	20241219	180600	255252580	16800	16800	16800	16800	0
86	20241219	180500	255252580	16800	16800	16800	16800	0
87	20241219	180400	255252580	16800	16800	16800	16800	0
88	20241219	180300	255252580	16800	16800	16800	16800	0
89	20241219	180200	255252580	16800	16800	16800	16800	0
90	20241219	180100	255252580	16800	16800	16800	16800	0
91	20241219	180000	255252580	16800	16800	16800	16800	0
92	20241219	175900	255252580	16800	16800	16800	16800	83
93	20241219	175800	255252580	16800	16800	16800	16800	0
94	20241219	175700	255252580	16800	16800	16800	16800	0
95	20241219	175600	255252580	16800	16800	16800	16800	0
96	20241219	175500	255252580	16800	16800	16800	16800	0
97	20241219	175400	255252580	16800	16800	16800	16800	0
98	20241219	175300	255252580	16800	16800	16800	16800	0
99	20241219	175200	255252580	16800	16800	16800	16800	0
100	20241219	175100	255252580	16800	16800	16800	16800	0
101	20241219	175000	255252580	16800	16800	16800	16800	0
102	20241219	174900	255252580	16800	16800	16800	16800	0
103	20241219	174800	255252580	16800	16800	16800	16800	0
104	20241219	174700	255252580	16800	16800	16800	16800	0
105	20241219	174600	255252580	16800	16800	16800	16800	0
106	20241219	174500	255252580	16800	16800	16800	16800	0
107	20241219	174400	255252580	16800	16800	16800	16800	0
108	20241219	174300	255252580	16800	16800	16800	16800	0
109	20241219	174200	255252580	16800	16800	16800	16800	0
110	20241219	174100	255252580	16800	16800	16800	16800	0
111	20241219	174000	255252580	16800	16800	16800	16800	0
112	20241219	173900	255252580	16800	16800	16800	16800	0
113	20241219	173800	255252580	16800	16800	16800	16800	0
114	20241219	173700	255252580	16800	16800	16800	16800	0
115	20241219	173600	255252580	16800	16800	16800	16800	0
116	20241219	173500	255252580	16800	16800	16800	16800	0
117	20241219	173400	255252580	16800	16800	16800	16800	0
118	20241219	173300	255252580	16800	16800	16800	16800	0
119	20241219	173200	255252580	16800	16800	16800	16800	0
120	20241219	173100	255252580	16800	16800	16800	16800	0
121	20241219	173000	255252580	16800	16800	16800	16800	0
122	20241219	172900	255252580	16800	16800	16800	16800	83
123	20241219	172800	255252580	16800	16800	16800	16800	0
124	20241219	172700	255252580	16800	16800	16800	16800	0
125	20241219	172600	255252580	16800	16800	16800	16800	0
126	20241219	172500	255252580	16800	16800	16800	16800	0
127	20241219	172400	255252580	16800	16800	16800	16800	0
128	20241219	172300	255252580	16800	16800	16800	16800	0
129	20241219	172200	255252580	16800	16800	16800	16800	0
130	20241219	172100	255252580	16800	16800	16800	16800	0
131	20241219	172000	255252580	16800	16800	16800	16800	0
132	20241219	171900	255252580	16800	16800	16800	16800	0
133	20241219	171800	255252580	16800	16800	16800	16800	0
134	20241219	171700	255252580	16800	16800	16800	16800	0
135	20241219	171600	255252580	16800	16800	16800	16800	0
136	20241219	171500	255252580	16800	16800	16800	16800	0
137	20241219	171400	255252580	16800	16800	16800	16800	0
138	20241219	171300	255252580	16800	16800	16800	16800	0
139	20241219	171200	255252580	16800	16800	16800	16800	0
140	20241219	171100	255252580	16800	16800	16800	16800	0
141	20241219	171000	255252580	16800	16800	16800	16800	0
142	20241219	170900	255252580	16800	16800	16800	16800	0
143	20241219	170800	255252580	16800	16800	16800	16800	0
144	20241219	170700	255252580	16800	16800	16800	16800	0
145	20241219	170600	255252580	16800	16800	16800	16800	0
146	20241219	170500	255252580	16800	16800	16800	16800	0
147	20241219	170400	255252580	16800	16800	16800	16800	0
148	20241219	170300	255252580	16800	16800	16800	16800	0
149	20241219	170200	255252580	16800	16800	16800	16800	0
150	20241219	170100	255252580	16800	16800	16800	16800	0
151	20241219	170000	255252580	16800	16800	16800	16800	0
152	20241219	165900	255252580	16800	16800	16800	16800	83
153	20241219	165800	255252580	16800	16800	16800	16800	0
154	20241219	165700	255252580	16800	16800	16800	16800	0
155	20241219	165600	255252580	16800	16800	16800	16800	0
156	20241219	165500	255252580	16800	16800	16800	16800	0
157	20241219	165400	255252580	16800	16800	16800	16800	0
158	20241219	165300	255252580	16800	16800	16800	16800	0
159	20241219	165200	255252580	16800	16800	16800	16800	0
160	20241219	165100	255252580	16800	16800	16800	16800	0
161	20241219	165000	255252580	16800	16800	16800	16800	0
162	20241219	164900	255252580	16800	16800	16800	16800	0
163	20241219	164800	255252580	16800	16800	16800	16800	0
164	20241219	164700	255252580	16800	16800	16800	16800	0
165	20241219	164600	255252580	16800	16800	16800	16800	0
166	20241219	164500	255252580	16800	16800	16800	16800	0
167	20241219	164400	255252580	16800	16800	16800	16800	0
168	20241219	164300	255252580	16800	16800	16800	16800	0
169	20241219	164200	255252580	16800	16800	16800	16800	0
170	20241219	164100	255252580	16800	16800	16800	16800	0
171	20241219	164000	255252580	16800	16800	16800	16800	0
172	20241219	163900	255252580	16800	16800	16800	16800	0
173	20241219	163800	255252580	16800	16800	16800	16800	0
174	20241219	163700	255252580	16800	16800	16800	16800	0
175	20241219	163600	255252580	16800	16800	16800	16800	0
176	20241219	163500	255252580	16800	16800	16800	16800	0
177	20241219	163400	255252580	16800	16800	16800	16800	0
178	20241219	163300	255252580	16800	16800	16800	16800	0
179	20241219	163200	255252580	16800	16800	16800	16800	0
180	20241219	163100	255252580	16800	16800	16800	16800	0
181	20241219	163000	255252580	16800	16800	16800	16800	0
182	20241219	162900	255252580	16800	16800	16800	16800	83
183	20241219	162800	255252580	16800	16800	16800	16800	0
184	20241219	162700	255252580	16800	16800	16800	16800	0
185	20241219	162600	255252580	16800	16800	16800	16800	0
186	20241219	162500	255252580	16800	16800	16800	16800	0
187	20241219	162400	255252580	16800	16800	16800	16800	0
188	20241219	162300	255252580	16800	16800	16800	16800	0
189	20241219	162200	255252580	16800	16800	16800	16800	0
190	20241219	162100	255252580	16800	16800	16800	16800	0
191	20241219	162000	255252580	16800	16800	16800	16800	0
192	20241219	161900	255252580	16800	16800	16800	16800	0
193	20241219	161800	255252580	16800	16800	16800	16800	0
194	20241219	161700	255252580	16800	16800	16800	16800	0
195	20241219	161600	255252580	16800	16800	16800	16800	0
196	20241219	161500	255252580	16800	16800	16800	16800	0
197	20241219	161400	255252580	16800	16800	16800	16800	0
198	20241219	161300	255252580	16800	16800	16800	16800	0
199	20241219	161200	255252580	16800	16800	16800	16800	0
200	20241219	161100	255252580	16800	16800	16800	16800	0
201	20241219	161000	255252580	16800	16800	16800	16800	0
202	20241219	160900	255252580	16800	16800	16800	16800	0
203	20241219	160800	255252580	16800	16800	16800	16800	0
204	20241219	160700	255252580	16800	16800	16800	16800	0
205	20241219	160600	255252580	16800	16800	16800	16800	0
206	20241219	160500	255252580	16800	16800	16800	16800	0
207	20241219	160400	255252580	16800	16800	16800	16800	0
208	20241219	160300	255252580	16800	16800	16800	16800	0
209	20241219	160200	255252580	16800	16800	16800	16800	0
210	20241219	160100	255252580	16800	16800	16800	16800	0
211	20241219	160000	255252580	16800	16800	16800	16800	0
212	20241219	155900	255252580	16800	16800	16800	16800	83
213	20241219	155800	255252580	16800	16800	16800	16800	0
214	20241219	155700	255252580	16800	16800	16800	16800	0
215	20241219	155600	255252580	16800	16800	16800	16800	0
216	20241219	155500	255252580	16800	16800	16800	16800	0
217	20241219	155400	255252580	16800	16800	16800	16800	0
218	20241219	155300	255252580	16800	16800	16800	16800	0
219	20241219	155200	255252580	16800	16800	16800	16800	0
220	20241219	155100	255252580	16800	16800	16800	16800	0
221	20241219	155000	255252580	16800	16800	16800	16800	0
222	20241219	154900	255252580	16800	16800	16800	16800	0
223	20241219	154800	255252580	16800	16800	16800	16800	0
224	20241219	154700	255252580	16800	16800	16800	16800	0
225	20241219	154600	255252580	16800	16800	16800	16800	0
226	20241219	154500	255252580	16800	16800	16800	16800	0
227	20241219	154400	255252580	16800	16800	16800	16800	0
228	20241219	154300	255252580	16800	16800	16800	16800	0
229	20241219	154200	255252580	16800	16800	16800	16800	0
230	20241219	154100	255252580	16800	16800	16800	16800	0
231	20241219	154000	255252580	16800	16800	16800	16800	0
232	20241219	153900	255252580	16800	16800	16800	16800	0
233	20241219	153800	255252580	16800	16800	16800	16800	0
234	20241219	153700	255252580	16800	16800	16800	16800	0
235	20241219	153600	255252580	16800	16800	16800	16800	0
236	20241219	153500	255252580	16800	16800	16800	16800	0
237	20241219	153400	255252580	16800	16800	16800	16800	0
238	20241219	153300	255252580	16800	16800	16800	16800	0
239	20241219	153200	255252580	16800	16800	16800	16800	0
240	20241219	153100	255252580	16800	16800	16800	16800	0
241	20241219	153000	255252580	16800	16800	16800	16800	83
242	20241219	152900	253858180	16820	16820	16820	16820	0
243	20241219	152800	253858180	16820	16820	16820	16820	0
244	20241219	152700	253858180	16820	16820	16820	16820	0
245	20241219	152600	253858180	16820	16820	16820	16820	0
246	20241219	152500	253858180	16820	16820	16820	16820	0
247	20241219	152400	253858180	16820	16820	16820	16820	0
248	20241219	152300	253858180	16820	16820	16820	16820	0
249	20241219	152200	253858180	16820	16820	16820	16820	0
250	20241219	152100	253858180	16820	16820	16820	16820	0
251	20241219	152000	253858180	16820	16820	16820	16820	0
252	20241219	151900	253858180	16820	16790	16820	16790	235
253	20241219	151800	249908510	16790	16790	16790	16790	2
254	20241219	151700	249874930	16790	16790	16790	16790	3
255	20241219	151600	249824560	16800	16800	16800	16800	0
256	20241219	151500	249824560	16800	16800	16800	16800	4
257	20241219	151400	249757360	16790	16770	16790	16770	50
258	20241219	151300	248917920	16770	16770	16770	16770	7
259	20241219	151200	248800530	16770	16770	16770	16770	0
260	20241219	151100	248800530	16770	16770	16770	16770	0
261	20241219	151000	248800530	16770	16770	16770	16770	1
262	20241219	150900	248783760	16800	16800	16800	16800	7
263	20241219	150800	248666160	16800	16800	16800	16800	0
264	20241219	150700	248666160	16800	16800	16800	16800	0
265	20241219	150600	248666160	16800	16800	16800	16800	2
266	20241219	150500	248632560	16800	16800	16800	16800	8
267	20241219	150400	248498160	16800	16800	16800	16800	0
268	20241219	150300	248498160	16800	16800	16800	16800	0
269	20241219	150200	248498160	16800	16800	16800	16800	0
270	20241219	150100	248498160	16800	16800	16800	16800	0
271	20241219	150000	248498160	16800	16800	16800	16800	1
272	20241219	145900	248481360	16740	16790	16790	16740	46
273	20241219	145800	247710820	16790	16790	16790	16790	0
274	20241219	145700	247710820	16790	16790	16790	16790	0
275	20241219	145600	247710820	16790	16790	16790	16790	0
276	20241219	145500	247710820	16790	16750	16790	16750	31
277	20241219	145400	247191530	16740	16740	16740	16740	0
278	20241219	145300	247191530	16740	16740	16740	16740	0
279	20241219	145200	247191530	16740	16740	16740	16740	0
280	20241219	145100	247191530	16740	16740	16740	16740	0
281	20241219	145000	247191530	16740	16740	16740	16740	0
282	20241219	144900	247191530	16740	16740	16740	16740	0
283	20241219	144800	247191530	16740	16740	16740	16740	0
284	20241219	144700	247191530	16740	16740	16740	16740	0
285	20241219	144600	247191530	16740	16740	16740	16740	0
286	20241219	144500	247191530	16740	16760	16760	16740	227
287	20241219	144400	243390820	16800	16800	16800	16800	0
288	20241219	144300	243390820	16800	16800	16800	16800	0
289	20241219	144200	243390820	16800	16800	16800	16800	0
290	20241219	144100	243390820	16800	16800	16800	16800	0
291	20241219	144000	243390820	16800	16800	16800	16800	0
292	20241219	143900	243390820	16800	16800	16800	16800	1
293	20241219	143800	243374020	16750	16750	16750	16750	0
294	20241219	143700	243374020	16750	16750	16750	16750	0
295	20241219	143600	243374020	16750	16750	16750	16750	12
296	20241219	143500	243173020	16760	16760	16760	16760	0
297	20241219	143400	243173020	16760	16760	16760	16760	0
298	20241219	143300	243173020	16760	16760	16760	16760	0
299	20241219	143200	243173020	16760	16760	16760	16760	0
300	20241219	143100	243173020	16760	16760	16760	16760	0
301	20241219	143000	243173020	16760	16760	16760	16760	107
302	20241219	142900	241379700	16760	16760	16760	16760	2
303	20241219	142800	241346180	16760	16760	16760	16760	0
304	20241219	142700	241346180	16760	16760	16760	16760	0
305	20241219	142600	241346180	16760	16760	16760	16760	0
306	20241219	142500	241346180	16760	16760	16760	16760	0
307	20241219	142400	241346180	16760	16760	16760	16760	14
308	20241219	142300	241111540	16760	16760	16760	16760	1
309	20241219	142200	241094780	16800	16770	16800	16770	150
310	20241219	142100	238577530	16740	16740	16740	16740	0
311	20241219	142000	238577530	16740	16740	16740	16740	135
312	20241219	141900	236317630	16750	16750	16750	16750	0
313	20241219	141800	236317630	16750	16750	16750	16750	0
314	20241219	141700	236317630	16750	16750	16750	16750	0
315	20241219	141600	236317630	16750	16750	16750	16750	0
316	20241219	141500	236317630	16750	16750	16750	16750	17
317	20241219	141400	236032880	16750	16750	16750	16750	0
318	20241219	141300	236032880	16750	16750	16750	16750	0
319	20241219	141200	236032880	16750	16750	16750	16750	0
320	20241219	141100	236032880	16750	16750	16750	16750	0
321	20241219	141000	236032880	16750	16750	16750	16750	0
322	20241219	140900	236032880	16750	16750	16750	16750	0
323	20241219	140800	236032880	16750	16760	16760	16750	84
324	20241219	140700	234625720	16770	16770	16770	16770	0
325	20241219	140600	234625720	16770	16770	16770	16770	0
326	20241219	140500	234625720	16770	16770	16770	16770	0
327	20241219	140400	234625720	16770	16770	16770	16770	43
328	20241219	140300	233904610	16780	16780	16780	16780	0
329	20241219	140200	233904610	16780	16780	16780	16780	1
330	20241219	140100	233887830	16780	16780	16780	16780	0
331	20241219	140000	233887830	16780	16780	16780	16780	0
332	20241219	135900	233887830	16780	16780	16780	16780	0
333	20241219	135800	233887830	16780	16780	16780	16780	0
334	20241219	135700	233887830	16780	16780	16780	16780	0
335	20241219	135600	233887830	16780	16780	16780	16780	0
336	20241219	135500	233887830	16780	16780	16780	16780	9
337	20241219	135400	233736810	16760	16760	16760	16760	0
338	20241219	135300	233736810	16760	16760	16760	16760	0
339	20241219	135200	233736810	16760	16760	16760	16760	0
340	20241219	135100	233736810	16760	16760	16760	16760	0
341	20241219	135000	233736810	16760	16760	16760	16760	6
342	20241219	134900	233636250	16770	16770	16770	16770	0
343	20241219	134800	233636250	16770	16770	16770	16770	0
344	20241219	134700	233636250	16770	16770	16770	16770	0
345	20241219	134600	233636250	16770	16770	16770	16770	0
346	20241219	134500	233636250	16770	16770	16770	16770	61
347	20241219	134400	232613280	16770	16770	16770	16770	0
348	20241219	134300	232613280	16770	16770	16770	16770	0
349	20241219	134200	232613280	16770	16770	16770	16770	0
350	20241219	134100	232613280	16770	16770	16770	16770	0
351	20241219	134000	232613280	16770	16770	16770	16770	0
352	20241219	133900	232613280	16770	16770	16770	16770	0
353	20241219	133800	232613280	16770	16770	16770	16770	0
354	20241219	133700	232613280	16770	16790	16790	16770	266
355	20241219	133600	228149700	16810	16810	16810	16810	0
356	20241219	133500	228149700	16810	16810	16810	16810	0
357	20241219	133400	228149700	16810	16810	16810	16810	0
358	20241219	133300	228149700	16810	16810	16810	16810	0
359	20241219	133200	228149700	16810	16810	16810	16810	0
360	20241219	133100	228149700	16810	16810	16810	16810	0
361	20241219	133000	228149700	16810	16810	16810	16810	0
362	20241219	132900	228149700	16810	16810	16810	16810	0
363	20241219	132800	228149700	16810	16810	16810	16810	2
364	20241219	132700	228116080	16810	16810	16810	16810	0
365	20241219	132600	228116080	16810	16810	16810	16810	0
366	20241219	132500	228116080	16810	16810	16810	16810	0
367	20241219	132400	228116080	16810	16810	16810	16810	0
368	20241219	132300	228116080	16810	16810	16810	16810	1
369	20241219	132200	228099270	16790	16790	16790	16790	0
370	20241219	132100	228099270	16790	16790	16790	16790	0
371	20241219	132000	228099270	16790	16790	16790	16790	0
372	20241219	131900	228099270	16790	16790	16790	16790	0
373	20241219	131800	228099270	16790	16790	16790	16790	4
374	20241219	131700	228032110	16800	16810	16810	16800	41
375	20241219	131600	227343300	16790	16790	16790	16790	0
376	20241219	131500	227343300	16790	16790	16790	16790	0
377	20241219	131400	227343300	16790	16790	16790	16790	0
378	20241219	131300	227343300	16790	16790	16790	16790	0
379	20241219	131200	227343300	16790	16790	16790	16790	0
380	20241219	131100	227343300	16790	16790	16790	16790	0
381	20241219	131000	227343300	16790	16790	16790	16790	0
382	20241219	130900	227343300	16790	16790	16790	16790	0
383	20241219	130800	227343300	16790	16790	16790	16790	0
384	20241219	130700	227343300	16790	16830	16830	16790	109
385	20241219	130600	225512680	16830	16830	16830	16830	3
386	20241219	130500	225462190	16830	16830	16830	16830	0
387	20241219	130400	225462190	16830	16830	16830	16830	0
388	20241219	130300	225462190	16830	16830	16830	16830	0
389	20241219	130200	225462190	16830	16830	16830	16830	0
390	20241219	130100	225462190	16830	16830	16830	16830	0
391	20241219	130000	225462190	16830	16830	16830	16830	1
392	20241219	125900	225445360	16800	16800	16800	16800	0
393	20241219	125800	225445360	16800	16800	16800	16800	0
394	20241219	125700	225445360	16800	16800	16800	16800	0
395	20241219	125600	225445360	16800	16800	16800	16800	0
396	20241219	125500	225445360	16800	16800	16800	16800	5
397	20241219	125400	225361360	16800	16800	16800	16800	14
398	20241219	125300	225126160	16810	16810	16810	16810	0
399	20241219	125200	225126160	16810	16810	16810	16810	59
400	20241219	125100	224134370	16830	16830	16830	16830	0
401	20241219	125000	224134370	16830	16830	16830	16830	1
402	20241219	124900	224117540	16830	16830	16830	16830	11
403	20241219	124800	223932410	16830	16830	16830	16830	0
404	20241219	124700	223932410	16830	16830	16830	16830	0
405	20241219	124600	223932410	16830	16830	16830	16830	2
406	20241219	124500	223898750	16850	16850	16850	16850	0
407	20241219	124400	223898750	16850	16830	16850	16830	357
408	20241219	124300	217884490	16830	16830	16830	16830	0
409	20241219	124200	217884490	16830	16830	16830	16830	4
410	20241219	124100	217817170	16850	16850	16850	16850	0
411	20241219	124000	217817170	16850	16850	16850	16850	0
412	20241219	123900	217817170	16850	16850	16850	16850	0
413	20241219	123800	217817170	16850	16850	16850	16850	0
414	20241219	123700	217817170	16850	16850	16850	16850	0
415	20241219	123600	217817170	16850	16850	16850	16850	0
416	20241219	123500	217817170	16850	16800	16850	16800	532
417	20241219	123400	208865360	16790	16770	16790	16770	16
418	20241219	123300	208596800	16800	16770	16800	16770	1300
419	20241219	123200	186762080	16780	16770	16780	16770	19
420	20241219	123100	186443350	16770	16760	16770	16760	20
421	20241219	123000	186107960	16710	16710	16710	16710	0
422	20241219	122900	186107960	16710	16710	16710	16710	0
423	20241219	122800	186107960	16710	16710	16710	16710	0
424	20241219	122700	186107960	16710	16710	16710	16710	6
425	20241219	122600	186007700	16720	16720	16720	16720	0
426	20241219	122500	186007700	16720	16730	16730	16720	61
427	20241219	122400	184987770	16770	16770	16770	16770	1
428	20241219	122300	184971000	16790	16790	16790	16790	0
429	20241219	122200	184971000	16790	16790	16790	16790	0
430	20241219	122100	184971000	16790	16790	16790	16790	0
431	20241219	122000	184971000	16790	16790	16790	16790	0
432	20241219	121900	184971000	16790	16790	16790	16790	0
433	20241219	121800	184971000	16790	16790	16790	16790	0
434	20241219	121700	184971000	16790	16790	16790	16790	0
435	20241219	121600	184971000	16790	16790	16790	16790	0
436	20241219	121500	184971000	16790	16790	16790	16790	0
437	20241219	121400	184971000	16790	16790	16790	16790	0
438	20241219	121300	184971000	16790	16790	16790	16790	0
439	20241219	121200	184971000	16790	16720	16790	16720	61
440	20241219	121100	183946950	16770	16770	16770	16770	0
441	20241219	121000	183946950	16770	16770	16770	16770	0
442	20241219	120900	183946950	16770	16770	16770	16770	0
443	20241219	120800	183946950	16770	16770	16770	16770	0
444	20241219	120700	183946950	16770	16770	16770	16770	0
445	20241219	120600	183946950	16770	16770	16770	16770	130
446	20241219	120500	181766850	16770	16770	16770	16770	0
447	20241219	120400	181766850	16770	16770	16770	16770	0
448	20241219	120300	181766850	16770	16770	16770	16770	0
449	20241219	120200	181766850	16770	16700	16770	16610	2703
450	20241219	120100	136783090	16680	16680	16680	16680	0
451	20241219	120000	136783090	16680	16680	16680	16680	0
452	20241219	115900	136783090	16680	16680	16680	16680	22
453	20241219	115800	136416130	16680	16680	16680	16680	0
454	20241219	115700	136416130	16680	16690	16690	16680	24
455	20241219	115600	136015690	16690	16700	16700	16690	25
456	20241219	115500	135598430	16760	16760	16760	16760	0
457	20241219	115400	135598430	16760	16760	16760	16760	0
458	20241219	115300	135598430	16760	16690	16760	16690	150
459	20241219	115200	133086270	16690	16690	16690	16690	54
460	20241219	115100	132185010	16690	16690	16690	16690	0
461	20241219	115000	132185010	16690	16690	16690	16690	0
462	20241219	114900	132185010	16690	16690	16690	16690	0
463	20241219	114800	132185010	16690	16690	16690	16690	60
464	20241219	114700	131183610	16690	16680	16690	16670	315
465	20241219	114600	125931200	16680	16690	16690	16680	111
466	20241219	114500	124079290	16690	16700	16700	16690	37
467	20241219	114400	123461640	16700	16700	16700	16700	73
468	20241219	114300	122242540	16700	16700	16700	16700	24
469	20241219	114200	121841740	16700	16700	16700	16700	23
470	20241219	114100	121457640	16700	16700	16700	16700	12
471	20241219	114000	121257240	16750	16750	16750	16750	0
472	20241219	113900	121257240	16750	16750	16750	16750	0
473	20241219	113800	121257240	16750	16750	16750	16750	23
474	20241219	113700	120871990	16700	16700	16700	16700	11
475	20241219	113600	120688290	16700	16700	16700	16700	12
476	20241219	113500	120487890	16700	16700	16700	16700	11
477	20241219	113400	120304190	16700	16700	16700	16700	12
478	20241219	113300	120103790	16700	16700	16700	16700	11
479	20241219	113200	119920090	16700	16700	16700	16700	12
480	20241219	113100	119719690	16700	16700	16700	16700	11
481	20241219	113000	119535990	16700	16700	16700	16700	12
482	20241219	112900	119335590	16700	16710	16710	16700	11
483	20241219	112800	119151860	16750	16740	16750	16740	39
484	20241219	112700	118498710	16740	16740	16740	16740	0
485	20241219	112600	118498710	16740	16740	16740	16740	0
486	20241219	112500	118498710	16740	16740	16740	16740	0
487	20241219	112400	118498710	16740	16740	16740	16740	0
488	20241219	112300	118498710	16740	16740	16740	16740	28
489	20241219	112200	118029990	16740	16740	16740	16740	0
490	20241219	112100	118029990	16740	16740	16740	16740	0
491	20241219	112000	118029990	16740	16740	16740	16740	0
492	20241219	111900	118029990	16740	16700	16740	16700	105
493	20241219	111800	116276290	16740	16740	16740	16740	0
494	20241219	111700	116276290	16740	16740	16740	16740	627
495	20241219	111600	105780310	16710	16710	16710	16710	0
496	20241219	111500	105780310	16710	16710	16710	16710	0
497	20241219	111400	105780310	16710	16710	16710	16710	0
498	20241219	111300	105780310	16710	16710	16710	16710	0
499	20241219	111200	105780310	16710	16710	16710	16710	163
500	20241219	111100	103056580	16700	16700	16700	16700	0
501	20241219	111000	103056580	16700	16700	16700	16700	0
502	20241219	110900	103056580	16700	16700	16700	16700	0
503	20241219	110800	103056580	16700	16700	16700	16700	0
504	20241219	110700	103056580	16700	16700	16700	16700	0
505	20241219	110600	103056580	16700	16700	16700	16700	0
506	20241219	110500	103056580	16700	16700	16700	16700	0
507	20241219	110400	103056580	16700	16700	16700	16700	0
508	20241219	110300	103056580	16700	16700	16700	16700	0
509	20241219	110200	103056580	16700	16700	16700	16700	0
510	20241219	110100	103056580	16700	16700	16700	16700	0
511	20241219	110000	103056580	16700	16700	16700	16700	208
512	20241219	105900	99582980	16700	16700	16700	16700	10
513	20241219	105800	99415980	16700	16700	16700	16700	0
514	20241219	105700	99415980	16700	16700	16700	16700	0
515	20241219	105600	99415980	16700	16700	16700	16700	0
516	20241219	105500	99415980	16700	16710	16710	16700	223
517	20241219	105400	95691380	16710	16710	16710	16710	0
518	20241219	105300	95691380	16710	16710	16710	16710	0
519	20241219	105200	95691380	16710	16710	16710	16710	0
520	20241219	105100	95691380	16710	16710	16710	16710	1
521	20241219	105000	95674670	16740	16740	16740	16740	0
522	20241219	104900	95674670	16740	16740	16740	16740	0
523	20241219	104800	95674670	16740	16740	16740	16740	0
524	20241219	104700	95674670	16740	16740	16740	16740	21
525	20241219	104600	95323130	16700	16700	16700	16700	0
526	20241219	104500	95323130	16700	16710	16710	16700	100
527	20241219	104400	93653120	16700	16700	16700	16700	0
528	20241219	104300	93653120	16700	16700	16700	16700	0
529	20241219	104200	93653120	16700	16700	16700	16700	0
530	20241219	104100	93653120	16700	16700	16700	16700	0
531	20241219	104000	93653120	16700	16700	16700	16700	0
532	20241219	103900	93653120	16700	16700	16700	16700	0
533	20241219	103800	93653120	16700	16700	16700	16700	0
534	20241219	103700	93653120	16700	16700	16700	16700	0
535	20241219	103600	93653120	16700	16700	16700	16700	5
536	20241219	103500	93569620	16710	16710	16710	16710	0
537	20241219	103400	93569620	16710	16730	16740	16710	57
538	20241219	103300	92615480	16710	16700	16710	16700	4
539	20241219	103200	92548660	16740	16740	16740	16740	18
540	20241219	103100	92247340	16740	16740	16740	16740	0
541	20241219	103000	92247340	16740	16740	16740	16740	15
542	20241219	102900	91996240	16760	16760	16760	16760	0
543	20241219	102800	91996240	16760	16770	16770	16760	3
544	20241219	102700	91945950	16680	16680	16680	16680	100
545	20241219	102600	90277950	16690	16690	16690	16690	40
546	20241219	102500	89610350	16700	16680	16710	16680	116
547	20241219	102400	87674720	16680	16680	16680	16680	0
548	20241219	102300	87674720	16680	16680	16680	16680	0
549	20241219	102200	87674720	16680	16700	16700	16680	372
550	20241219	102100	81468230	16700	16700	16700	16700	0
551	20241219	102000	81468230	16700	16710	16710	16700	58
552	20241219	101900	80499500	16710	16710	16710	16710	40
553	20241219	101800	79831100	16710	16710	16710	16710	0
554	20241219	101700	79831100	16710	16710	16710	16710	68
555	20241219	101600	78694820	16720	16720	16720	16720	32
556	20241219	101500	78159780	16740	16740	16740	16740	0
557	20241219	101400	78159780	16740	16740	16740	16740	0
558	20241219	101300	78159780	16740	16740	16740	16740	0
559	20241219	101200	78159780	16740	16740	16740	16740	0
560	20241219	101100	78159780	16740	16740	16740	16740	0
561	20241219	101000	78159780	16740	16720	16740	16720	721
562	20241219	100900	66104630	16720	16720	16720	16720	502
563	20241219	100800	57711190	16720	16720	16720	16720	0
564	20241219	100700	57711190	16720	16720	16720	16720	0
565	20241219	100600	57711190	16720	16720	16720	16720	0
566	20241219	100500	57711190	16720	16720	16720	16720	0
567	20241219	100400	57711190	16720	16720	16720	16720	0
568	20241219	100300	57711190	16720	16720	16720	16720	0
569	20241219	100200	57711190	16720	16720	16720	16720	0
570	20241219	100100	57711190	16720	16720	16720	16720	0
571	20241219	100000	57711190	16720	16720	16720	16720	0
572	20241219	095900	57711190	16720	16720	16720	16720	6
573	20241219	095800	57610870	16720	16720	16720	16720	0
574	20241219	095700	57610870	16720	16720	16720	16720	0
575	20241219	095600	57610870	16720	16720	16720	16720	0
576	20241219	095500	57610870	16720	16700	16720	16700	34
577	20241219	095400	57042470	16700	16720	16720	16700	11
578	20241219	095300	56858750	16700	16700	16700	16700	0
579	20241219	095200	56858750	16700	16700	16700	16700	0
580	20241219	095100	56858750	16700	16710	16710	16700	500
581	20241219	095000	48506110	16720	16720	16720	16720	0
582	20241219	094900	48506110	16720	16720	16720	16720	0
583	20241219	094800	48506110	16720	16720	16720	16720	0
584	20241219	094700	48506110	16720	16720	16720	16720	20
585	20241219	094600	48171710	16720	16730	16730	16720	157
586	20241219	094500	45546430	16740	16740	16740	16740	160
587	20241219	094400	42868030	16760	16760	16760	16760	0
588	20241219	094300	42868030	16760	16760	16760	16760	11
589	20241219	094200	42683670	16760	16760	16760	16760	0
590	20241219	094100	42683670	16760	16760	16760	16760	2
591	20241219	094000	42650150	16760	16760	16760	16760	0
592	20241219	093900	42650150	16760	16760	16760	16760	0
593	20241219	093800	42650150	16760	16760	16760	16760	0
594	20241219	093700	42650150	16760	16760	16760	16760	0
595	20241219	093600	42650150	16760	16750	16760	16750	2
596	20241219	093500	42616640	16740	16750	16750	16740	500
597	20241219	093400	34244150	16750	16750	16750	16750	300
598	20241219	093300	29219150	16750	16750	16750	16750	14
599	20241219	093200	28984650	16740	16740	16740	16740	0
600	20241219	093100	28984650	16740	16740	16740	16740	0
601	20241219	093000	28984650	16740	16740	16740	16740	0
602	20241219	092900	28984650	16740	16770	16790	16740	365
603	20241219	092800	22862320	16730	16730	16730	16730	0
604	20241219	092700	22862320	16730	16730	16730	16730	2
605	20241219	092600	22828860	16770	16770	16770	16770	0
606	20241219	092500	22828860	16770	16760	16770	16760	121
607	20241219	092400	20800820	16690	16690	16690	16690	0
608	20241219	092300	20800820	16690	16700	16700	16690	365
609	20241219	092200	14708840	16690	16690	16690	16690	0
610	20241219	092100	14708840	16690	16690	16690	16690	0
611	20241219	092000	14708840	16690	16700	16700	16690	64
612	20241219	091900	13640480	16700	16700	16700	16700	1
613	20241219	091800	13623780	16760	16760	16760	16760	20
614	20241219	091700	13288580	16670	16670	16670	16670	0
615	20241219	091600	13288580	16670	16680	16680	16670	9
616	20241219	091500	13138490	16760	16760	16760	16760	0
617	20241219	091400	13138490	16760	16750	16760	16750	20
618	20241219	091300	12803480	16740	16740	16740	16740	0
619	20241219	091200	12803480	16740	16740	16740	16740	1
620	20241219	091100	12786740	16740	16740	16740	16740	0
621	20241219	091000	12786740	16740	16750	16750	16740	3
622	20241219	090900	12736510	16720	16720	16720	16720	20
623	20241219	090800	12402110	16750	16750	16750	16750	3
624	20241219	090700	12351860	16750	16760	16760	16750	49
625	20241219	090600	11530900	16770	16770	16770	16770	0
626	20241219	090500	11530900	16770	16770	16770	16770	0
627	20241219	090400	11530900	16770	16770	16770	16770	0
628	20241219	090300	11530900	16770	16770	16770	16770	1
629	20241219	090200	11514130	16770	16660	16770	16660	6
630	20241219	090100	11414060	16660	16690	16690	16660	97
631	20241219	090000	9795720	16700	16790	16790	16700	584