KissMeData/001770/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183500	29012600	13920	13920	13920	13920	74
3	20241220	183400	29012600	13920	13920	13920	13920	0
4	20241220	183300	29012600	13920	13920	13920	13920	0
5	20241220	183200	29012600	13920	13920	13920	13920	0
6	20241220	183100	29012600	13920	13920	13920	13920	0
7	20241220	183000	29012600	13920	13920	13920	13920	0
8	20241220	182900	29012600	13920	13920	13920	13920	0
9	20241220	182800	29012600	13920	13920	13920	13920	0
10	20241220	182700	29012600	13920	13920	13920	13920	0
11	20241220	182600	29012600	13920	13920	13920	13920	0
12	20241220	182500	29012600	13920	13920	13920	13920	0
13	20241220	182400	29012600	13920	13920	13920	13920	0
14	20241220	182300	29012600	13920	13920	13920	13920	0
15	20241220	182200	29012600	13920	13920	13920	13920	0
16	20241220	182100	29012600	13920	13920	13920	13920	0
17	20241220	182000	29012600	13920	13920	13920	13920	0
18	20241220	181900	29012600	13920	13920	13920	13920	0
19	20241220	181800	29012600	13920	13920	13920	13920	0
20	20241220	181700	29012600	13920	13920	13920	13920	0
21	20241220	181600	29012600	13920	13920	13920	13920	0
22	20241220	181500	29012600	13920	13920	13920	13920	0
23	20241220	181400	29012600	13920	13920	13920	13920	0
24	20241220	181300	29012600	13920	13920	13920	13920	0
25	20241220	181200	29012600	13920	13920	13920	13920	0
26	20241220	181100	29012600	13920	13920	13920	13920	0
27	20241220	181000	29012600	13920	13920	13920	13920	0
28	20241220	180900	29012600	13920	13920	13920	13920	0
29	20241220	180800	29012600	13920	13920	13920	13920	0
30	20241220	180700	29012600	13920	13920	13920	13920	0
31	20241220	180600	29012600	13920	13920	13920	13920	0
32	20241220	180500	29012600	13920	13920	13920	13920	74
33	20241220	180400	29012600	13920	13920	13920	13920	0
34	20241220	180300	29012600	13920	13920	13920	13920	0
35	20241220	180200	29012600	13920	13920	13920	13920	0
36	20241220	180100	29012600	13920	13920	13920	13920	0
37	20241220	180000	29012600	13920	13920	13920	13920	0
38	20241220	175900	29012600	13920	13920	13920	13920	0
39	20241220	175800	29012600	13920	13920	13920	13920	0
40	20241220	175700	29012600	13920	13920	13920	13920	0
41	20241220	175600	29012600	13920	13920	13920	13920	0
42	20241220	175500	29012600	13920	13920	13920	13920	0
43	20241220	175400	29012600	13920	13920	13920	13920	0
44	20241220	175300	29012600	13920	13920	13920	13920	0
45	20241220	175200	29012600	13920	13920	13920	13920	0
46	20241220	175100	29012600	13920	13920	13920	13920	0
47	20241220	175000	29012600	13920	13920	13920	13920	0
48	20241220	174900	29012600	13920	13920	13920	13920	0
49	20241220	174800	29012600	13920	13920	13920	13920	0
50	20241220	174700	29012600	13920	13920	13920	13920	0
51	20241220	174600	29012600	13920	13920	13920	13920	0
52	20241220	174500	29012600	13920	13920	13920	13920	0
53	20241220	174400	29012600	13920	13920	13920	13920	0
54	20241220	174300	29012600	13920	13920	13920	13920	0
55	20241220	174200	29012600	13920	13920	13920	13920	0
56	20241220	174100	29012600	13920	13920	13920	13920	0
57	20241220	174000	29012600	13920	13920	13920	13920	0
58	20241220	173900	29012600	13920	13920	13920	13920	0
59	20241220	173800	29012600	13920	13920	13920	13920	0
60	20241220	173700	29012600	13920	13920	13920	13920	0
61	20241220	173600	29012600	13920	13920	13920	13920	0
62	20241220	173500	29012600	13920	13920	13920	13920	74
63	20241220	173400	29012600	13920	13920	13920	13920	0
64	20241220	173300	29012600	13920	13920	13920	13920	0
65	20241220	173200	29012600	13920	13920	13920	13920	0
66	20241220	173100	29012600	13920	13920	13920	13920	0
67	20241220	173000	29012600	13920	13920	13920	13920	0
68	20241220	172900	29012600	13920	13920	13920	13920	0
69	20241220	172800	29012600	13920	13920	13920	13920	0
70	20241220	172700	29012600	13920	13920	13920	13920	0
71	20241220	172600	29012600	13920	13920	13920	13920	0
72	20241220	172500	29012600	13920	13920	13920	13920	0
73	20241220	172400	29012600	13920	13920	13920	13920	0
74	20241220	172300	29012600	13920	13920	13920	13920	0
75	20241220	172200	29012600	13920	13920	13920	13920	0
76	20241220	172100	29012600	13920	13920	13920	13920	0
77	20241220	172000	29012600	13920	13920	13920	13920	0
78	20241220	171900	29012600	13920	13920	13920	13920	0
79	20241220	171800	29012600	13920	13920	13920	13920	0
80	20241220	171700	29012600	13920	13920	13920	13920	0
81	20241220	171600	29012600	13920	13920	13920	13920	0
82	20241220	171500	29012600	13920	13920	13920	13920	0
83	20241220	171400	29012600	13920	13920	13920	13920	0
84	20241220	171300	29012600	13920	13920	13920	13920	0
85	20241220	171200	29012600	13920	13920	13920	13920	0
86	20241220	171100	29012600	13920	13920	13920	13920	0
87	20241220	171000	29012600	13920	13920	13920	13920	0
88	20241220	170900	29012600	13920	13920	13920	13920	0
89	20241220	170800	29012600	13920	13920	13920	13920	0
90	20241220	170700	29012600	13920	13920	13920	13920	0
91	20241220	170600	29012600	13920	13920	13920	13920	0
92	20241220	170500	29012600	13920	13920	13920	13920	74
93	20241220	170400	29012600	13920	13920	13920	13920	0
94	20241220	170300	29012600	13920	13920	13920	13920	0
95	20241220	170200	29012600	13920	13920	13920	13920	0
96	20241220	170100	29012600	13920	13920	13920	13920	0
97	20241220	170000	29012600	13920	13920	13920	13920	0
98	20241220	165900	29012600	13920	13920	13920	13920	0
99	20241220	165800	29012600	13920	13920	13920	13920	0
100	20241220	165700	29012600	13920	13920	13920	13920	0
101	20241220	165600	29012600	13920	13920	13920	13920	0
102	20241220	165500	29012600	13920	13920	13920	13920	0
103	20241220	165400	29012600	13920	13920	13920	13920	0
104	20241220	165300	29012600	13920	13920	13920	13920	0
105	20241220	165200	29012600	13920	13920	13920	13920	0
106	20241220	165100	29012600	13920	13920	13920	13920	0
107	20241220	165000	29012600	13920	13920	13920	13920	0
108	20241220	164900	29012600	13920	13920	13920	13920	0
109	20241220	164800	29012600	13920	13920	13920	13920	0
110	20241220	164700	29012600	13920	13920	13920	13920	0
111	20241220	164600	29012600	13920	13920	13920	13920	0
112	20241220	164500	29012600	13920	13920	13920	13920	0
113	20241220	164400	29012600	13920	13920	13920	13920	0
114	20241220	164300	29012600	13920	13920	13920	13920	0
115	20241220	164200	29012600	13920	13920	13920	13920	0
116	20241220	164100	29012600	13920	13920	13920	13920	0
117	20241220	164000	29012600	13920	13920	13920	13920	0
118	20241220	163900	29012600	13920	13920	13920	13920	0
119	20241220	163800	29012600	13920	13920	13920	13920	0
120	20241220	163700	29012600	13920	13920	13920	13920	0
121	20241220	163600	29012600	13920	13920	13920	13920	0
122	20241220	163500	29012600	13920	13920	13920	13920	74
123	20241220	163400	29012600	13920	13920	13920	13920	0
124	20241220	163300	29012600	13920	13920	13920	13920	0
125	20241220	163200	29012600	13920	13920	13920	13920	0
126	20241220	163100	29012600	13920	13920	13920	13920	0
127	20241220	163000	29012600	13920	13920	13920	13920	0
128	20241220	162900	29012600	13920	13920	13920	13920	0
129	20241220	162800	29012600	13920	13920	13920	13920	0
130	20241220	162700	29012600	13920	13920	13920	13920	0
131	20241220	162600	29012600	13920	13920	13920	13920	0
132	20241220	162500	29012600	13920	13920	13920	13920	0
133	20241220	162400	29012600	13920	13920	13920	13920	0
134	20241220	162300	29012600	13920	13920	13920	13920	0
135	20241220	162200	29012600	13920	13920	13920	13920	0
136	20241220	162100	29012600	13920	13920	13920	13920	0
137	20241220	162000	29012600	13920	13920	13920	13920	0
138	20241220	161900	29012600	13920	13920	13920	13920	0
139	20241220	161800	29012600	13920	13920	13920	13920	0
140	20241220	161700	29012600	13920	13920	13920	13920	0
141	20241220	161600	29012600	13920	13920	13920	13920	0
142	20241220	161500	29012600	13920	13920	13920	13920	0
143	20241220	161400	29012600	13920	13920	13920	13920	0
144	20241220	161300	29012600	13920	13920	13920	13920	0
145	20241220	161200	29012600	13920	13920	13920	13920	0
146	20241220	161100	29012600	13920	13920	13920	13920	0
147	20241220	161000	29012600	13920	13920	13920	13920	0
148	20241220	160900	29012600	13920	13920	13920	13920	0
149	20241220	160800	29012600	13920	13920	13920	13920	0
150	20241220	160700	29012600	13920	13920	13920	13920	0
151	20241220	160600	29012600	13920	13920	13920	13920	0
152	20241220	160500	29012600	13920	13920	13920	13920	74
153	20241220	160400	29012600	13920	13920	13920	13920	0
154	20241220	160300	29012600	13920	13920	13920	13920	0
155	20241220	160200	29012600	13920	13920	13920	13920	0
156	20241220	160100	29012600	13920	13920	13920	13920	0
157	20241220	160000	29012600	13920	13920	13920	13920	0
158	20241220	155900	29012600	13920	13920	13920	13920	0
159	20241220	155800	29012600	13920	13920	13920	13920	0
160	20241220	155700	29012600	13920	13920	13920	13920	0
161	20241220	155600	29012600	13920	13920	13920	13920	0
162	20241220	155500	29012600	13920	13920	13920	13920	0
163	20241220	155400	29012600	13920	13920	13920	13920	0
164	20241220	155300	29012600	13920	13920	13920	13920	0
165	20241220	155200	29012600	13920	13920	13920	13920	0
166	20241220	155100	29012600	13920	13920	13920	13920	0
167	20241220	155000	29012600	13920	13920	13920	13920	0
168	20241220	154900	29012600	13920	13920	13920	13920	0
169	20241220	154800	29012600	13920	13920	13920	13920	0
170	20241220	154700	29012600	13920	13920	13920	13920	0
171	20241220	154600	29012600	13920	13920	13920	13920	0
172	20241220	154500	29012600	13920	13920	13920	13920	0
173	20241220	154400	29012600	13920	13920	13920	13920	0
174	20241220	154300	29012600	13920	13920	13920	13920	0
175	20241220	154200	29012600	13920	13920	13920	13920	0
176	20241220	154100	29012600	13920	13920	13920	13920	0
177	20241220	154000	29012600	13920	13920	13920	13920	0
178	20241220	153900	29012600	13920	13920	13920	13920	0
179	20241220	153800	29012600	13920	13920	13920	13920	0
180	20241220	153700	29012600	13920	13920	13920	13920	0
181	20241220	153600	29012600	13920	13920	13920	13920	0
182	20241220	153500	29012600	13920	13920	13920	13920	74
183	20241220	153400	29012600	13920	13920	13920	13920	0
184	20241220	153300	29012600	13920	13920	13920	13920	0
185	20241220	153200	29012600	13920	13920	13920	13920	0
186	20241220	153100	29012600	13920	13920	13920	13920	0
187	20241220	153000	29012600	13920	13920	13920	13920	74
188	20241220	152900	27982520	13610	13610	13610	13610	0
189	20241220	152800	27982520	13610	13610	13610	13610	0
190	20241220	152700	27982520	13610	13610	13610	13610	0
191	20241220	152600	27982520	13610	13610	13610	13610	0
192	20241220	152500	27982520	13610	13610	13610	13610	0
193	20241220	152400	27982520	13610	13610	13610	13610	0
194	20241220	152300	27982520	13610	13610	13610	13610	0
195	20241220	152200	27982520	13610	13610	13610	13610	0
196	20241220	152100	27982520	13610	13610	13610	13610	0
197	20241220	152000	27982520	13610	13610	13610	13610	0
198	20241220	151900	27982520	13610	13610	13610	13610	0
199	20241220	151800	27982520	13610	13610	13610	13610	0
200	20241220	151700	27982520	13610	13610	13610	13610	6
201	20241220	151600	27900860	13840	13840	13840	13840	0
202	20241220	151500	27900860	13840	13840	13840	13840	0
203	20241220	151400	27900860	13840	13840	13840	13840	0
204	20241220	151300	27900860	13840	13840	13840	13840	0
205	20241220	151200	27900860	13840	13840	13840	13840	0
206	20241220	151100	27900860	13840	13840	13840	13840	0
207	20241220	151000	27900860	13840	13840	13840	13840	0
208	20241220	150900	27900860	13840	13840	13840	13840	0
209	20241220	150800	27900860	13840	13840	13840	13840	0
210	20241220	150700	27900860	13840	13840	13840	13840	0
211	20241220	150600	27900860	13840	13840	13840	13840	0
212	20241220	150500	27900860	13840	13840	13840	13840	0
213	20241220	150400	27900860	13840	13840	13840	13840	0
214	20241220	150300	27900860	13840	13840	13840	13840	0
215	20241220	150200	27900860	13840	13840	13840	13840	0
216	20241220	150100	27900860	13840	13840	13840	13840	0
217	20241220	150000	27900860	13840	13840	13840	13840	0
218	20241220	145900	27900860	13840	13840	13840	13840	0
219	20241220	145800	27900860	13840	13840	13840	13840	0
220	20241220	145700	27900860	13840	13840	13840	13840	0
221	20241220	145600	27900860	13840	13840	13840	13840	0
222	20241220	145500	27900860	13840	13840	13840	13840	0
223	20241220	145400	27900860	13840	13840	13840	13840	0
224	20241220	145300	27900860	13840	13840	13840	13840	1
225	20241220	145200	27887020	13700	13700	13700	13700	0
226	20241220	145100	27887020	13700	13700	13700	13700	0
227	20241220	145000	27887020	13700	13700	13700	13700	0
228	20241220	144900	27887020	13700	13700	13700	13700	0
229	20241220	144800	27887020	13700	13700	13700	13700	0
230	20241220	144700	27887020	13700	13700	13700	13700	0
231	20241220	144600	27887020	13700	13700	13700	13700	0
232	20241220	144500	27887020	13700	13700	13700	13700	0
233	20241220	144400	27887020	13700	13700	13700	13700	0
234	20241220	144300	27887020	13700	13700	13700	13700	0
235	20241220	144200	27887020	13700	13700	13700	13700	2
236	20241220	144100	27859620	13700	13690	13700	13690	18
237	20241220	144000	27613040	13680	13680	13680	13680	0
238	20241220	143900	27613040	13680	13680	13680	13680	0
239	20241220	143800	27613040	13680	13680	13680	13680	0
240	20241220	143700	27613040	13680	13680	13680	13680	10
241	20241220	143600	27476240	13680	13680	13680	13680	0
242	20241220	143500	27476240	13680	13680	13680	13680	0
243	20241220	143400	27476240	13680	13680	13680	13680	0
244	20241220	143300	27476240	13680	13680	13680	13680	0
245	20241220	143200	27476240	13680	13680	13680	13680	0
246	20241220	143100	27476240	13680	13680	13680	13680	3
247	20241220	143000	27435200	13680	13680	13680	13680	0
248	20241220	142900	27435200	13680	13680	13680	13680	0
249	20241220	142800	27435200	13680	13680	13680	13680	0
250	20241220	142700	27435200	13680	13680	13680	13680	0
251	20241220	142600	27435200	13680	13680	13680	13680	0
252	20241220	142500	27435200	13680	13680	13680	13680	2
253	20241220	142400	27407840	13680	13680	13680	13680	0
254	20241220	142300	27407840	13680	13680	13680	13680	0
255	20241220	142200	27407840	13680	13680	13680	13680	0
256	20241220	142100	27407840	13680	13680	13680	13680	0
257	20241220	142000	27407840	13680	13680	13680	13680	0
258	20241220	141900	27407840	13680	13680	13680	13680	0
259	20241220	141800	27407840	13680	13680	13680	13680	0
260	20241220	141700	27407840	13680	13680	13680	13680	0
261	20241220	141600	27407840	13680	13680	13680	13680	0
262	20241220	141500	27407840	13680	13680	13680	13680	0
263	20241220	141400	27407840	13680	13680	13680	13680	0
264	20241220	141300	27407840	13680	13680	13680	13680	0
265	20241220	141200	27407840	13680	13680	13680	13680	0
266	20241220	141100	27407840	13680	13680	13680	13680	0
267	20241220	141000	27407840	13680	13680	13680	13680	0
268	20241220	140900	27407840	13680	13680	13680	13680	0
269	20241220	140800	27407840	13680	13680	13680	13680	0
270	20241220	140700	27407840	13680	13680	13680	13680	0
271	20241220	140600	27407840	13680	13680	13680	13680	0
272	20241220	140500	27407840	13680	13680	13680	13680	0
273	20241220	140400	27407840	13680	13680	13680	13680	0
274	20241220	140300	27407840	13680	13680	13680	13680	0
275	20241220	140200	27407840	13680	13680	13680	13680	0
276	20241220	140100	27407840	13680	13680	13680	13680	0
277	20241220	140000	27407840	13680	13680	13680	13680	11
278	20241220	135900	27257360	13670	13670	13670	13670	0
279	20241220	135800	27257360	13670	13670	13670	13670	0
280	20241220	135700	27257360	13670	13670	13670	13670	0
281	20241220	135600	27257360	13670	13670	13670	13670	0
282	20241220	135500	27257360	13670	13670	13670	13670	0
283	20241220	135400	27257360	13670	13670	13670	13670	0
284	20241220	135300	27257360	13670	13670	13670	13670	0
285	20241220	135200	27257360	13670	13670	13670	13670	0
286	20241220	135100	27257360	13670	13670	13670	13670	0
287	20241220	135000	27257360	13670	13670	13670	13670	0
288	20241220	134900	27257360	13670	13670	13670	13670	0
289	20241220	134800	27257360	13670	13670	13670	13670	0
290	20241220	134700	27257360	13670	13670	13670	13670	0
291	20241220	134600	27257360	13670	13670	13670	13670	0
292	20241220	134500	27257360	13670	13670	13670	13670	1
293	20241220	134400	27243690	13460	13460	13460	13460	0
294	20241220	134300	27243690	13460	13460	13460	13460	0
295	20241220	134200	27243690	13460	13460	13460	13460	0
296	20241220	134100	27243690	13460	13460	13460	13460	0
297	20241220	134000	27243690	13460	13460	13460	13460	0
298	20241220	133900	27243690	13460	13460	13460	13460	0
299	20241220	133800	27243690	13460	13460	13460	13460	0
300	20241220	133700	27243690	13460	13460	13460	13460	0
301	20241220	133600	27243690	13460	13460	13460	13460	0
302	20241220	133500	27243690	13460	13460	13460	13460	0
303	20241220	133400	27243690	13460	13460	13460	13460	0
304	20241220	133300	27243690	13460	13460	13460	13460	0
305	20241220	133200	27243690	13460	13460	13460	13460	0
306	20241220	133100	27243690	13460	13460	13460	13460	0
307	20241220	133000	27243690	13460	13460	13460	13460	0
308	20241220	132900	27243690	13460	13460	13460	13460	0
309	20241220	132800	27243690	13460	13460	13460	13460	0
310	20241220	132700	27243690	13460	13460	13460	13460	0
311	20241220	132600	27243690	13460	13460	13460	13460	0
312	20241220	132500	27243690	13460	13460	13460	13460	0
313	20241220	132400	27243690	13460	13460	13460	13460	0
314	20241220	132300	27243690	13460	13460	13460	13460	0
315	20241220	132200	27243690	13460	13460	13460	13460	1
316	20241220	132100	27230230	13610	13610	13610	13610	11
317	20241220	132000	27080520	13600	13600	13600	13600	20
318	20241220	131900	26808520	13600	13600	13600	13600	0
319	20241220	131800	26808520	13600	13600	13600	13600	0
320	20241220	131700	26808520	13600	13600	13600	13600	0
321	20241220	131600	26808520	13600	13600	13600	13600	1
322	20241220	131500	26794920	13460	13460	13460	13460	0
323	20241220	131400	26794920	13460	13460	13460	13460	0
324	20241220	131300	26794920	13460	13460	13460	13460	0
325	20241220	131200	26794920	13460	13460	13460	13460	0
326	20241220	131100	26794920	13460	13460	13460	13460	0
327	20241220	131000	26794920	13460	13460	13460	13460	0
328	20241220	130900	26794920	13460	13460	13460	13460	0
329	20241220	130800	26794920	13460	13460	13460	13460	1
330	20241220	130700	26781460	13440	13440	13440	13440	0
331	20241220	130600	26781460	13440	13440	13440	13440	0
332	20241220	130500	26781460	13440	13440	13440	13440	0
333	20241220	130400	26781460	13440	13440	13440	13440	0
334	20241220	130300	26781460	13440	13440	13440	13440	0
335	20241220	130200	26781460	13440	13440	13440	13440	0
336	20241220	130100	26781460	13440	13440	13440	13440	0
337	20241220	130000	26781460	13440	13440	13440	13440	0
338	20241220	125900	26781460	13440	13440	13440	13440	0
339	20241220	125800	26781460	13440	13440	13440	13440	0
340	20241220	125700	26781460	13440	13440	13440	13440	0
341	20241220	125600	26781460	13440	13440	13440	13440	2
342	20241220	125500	26754580	13450	13450	13450	13450	0
343	20241220	125400	26754580	13450	13450	13450	13450	1
344	20241220	125300	26741130	13670	13670	13670	13670	0
345	20241220	125200	26741130	13670	13440	13670	13440	5
346	20241220	125100	26673470	13670	13670	13670	13670	3
347	20241220	125000	26632460	13430	13430	13430	13430	0
348	20241220	124900	26632460	13430	13430	13430	13430	0
349	20241220	124800	26632460	13430	13430	13430	13430	0
350	20241220	124700	26632460	13430	13430	13430	13430	0
351	20241220	124600	26632460	13430	13430	13430	13430	0
352	20241220	124500	26632460	13430	13430	13430	13430	0
353	20241220	124400	26632460	13430	13430	13430	13430	0
354	20241220	124300	26632460	13430	13430	13430	13430	0
355	20241220	124200	26632460	13430	13430	13430	13430	0
356	20241220	124100	26632460	13430	13430	13430	13430	0
357	20241220	124000	26632460	13430	13430	13430	13430	1
358	20241220	123900	26619030	13430	13430	13430	13430	0
359	20241220	123800	26619030	13430	13430	13430	13430	0
360	20241220	123700	26619030	13430	13430	13430	13430	0
361	20241220	123600	26619030	13430	13460	13460	13430	80
362	20241220	123500	25543790	13450	13450	13450	13450	0
363	20241220	123400	25543790	13450	13450	13450	13450	0
364	20241220	123300	25543790	13450	13450	13450	13450	0
365	20241220	123200	25543790	13450	13450	13450	13450	0
366	20241220	123100	25543790	13450	13450	13450	13450	0
367	20241220	123000	25543790	13450	13450	13450	13450	0
368	20241220	122900	25543790	13450	13450	13450	13450	0
369	20241220	122800	25543790	13450	13450	13450	13450	0
370	20241220	122700	25543790	13450	13450	13450	13450	0
371	20241220	122600	25543790	13450	13450	13450	13450	1
372	20241220	122500	25530340	13460	13460	13460	13460	0
373	20241220	122400	25530340	13460	13460	13460	13460	33
374	20241220	122300	25086160	13460	13460	13460	13460	0
375	20241220	122200	25086160	13460	13460	13460	13460	0
376	20241220	122100	25086160	13460	13460	13460	13460	0
377	20241220	122000	25086160	13460	13460	13460	13460	0
378	20241220	121900	25086160	13460	13460	13460	13460	0
379	20241220	121800	25086160	13460	13460	13460	13460	5
380	20241220	121700	25018860	13680	13670	13680	13670	2
381	20241220	121600	24991510	13460	13460	13460	13460	0
382	20241220	121500	24991510	13460	13460	13460	13460	0
383	20241220	121400	24991510	13460	13460	13460	13460	0
384	20241220	121300	24991510	13460	13460	13460	13460	0
385	20241220	121200	24991510	13460	13460	13460	13460	1
386	20241220	121100	24978050	13460	13460	13460	13460	0
387	20241220	121000	24978050	13460	13460	13460	13460	0
388	20241220	120900	24978050	13460	13460	13460	13460	0
389	20241220	120800	24978050	13460	13460	13460	13460	0
390	20241220	120700	24978050	13460	13460	13460	13460	0
391	20241220	120600	24978050	13460	13460	13460	13460	0
392	20241220	120500	24978050	13460	13460	13460	13460	0
393	20241220	120400	24978050	13460	13460	13460	13460	0
394	20241220	120300	24978050	13460	13460	13460	13460	0
395	20241220	120200	24978050	13460	13460	13460	13460	0
396	20241220	120100	24978050	13460	13460	13460	13460	0
397	20241220	120000	24978050	13460	13460	13460	13460	0
398	20241220	115900	24978050	13460	13460	13460	13460	0
399	20241220	115800	24978050	13460	13460	13460	13460	1
400	20241220	115700	24964590	13450	13450	13450	13450	0
401	20241220	115600	24964590	13450	13450	13450	13450	0
402	20241220	115500	24964590	13450	13450	13450	13450	0
403	20241220	115400	24964590	13450	13450	13450	13450	0
404	20241220	115300	24964590	13450	13450	13450	13450	0
405	20241220	115200	24964590	13450	13450	13450	13450	0
406	20241220	115100	24964590	13450	13450	13450	13450	0
407	20241220	115000	24964590	13450	13450	13450	13450	0
408	20241220	114900	24964590	13450	13450	13450	13450	0
409	20241220	114800	24964590	13450	13450	13450	13450	0
410	20241220	114700	24964590	13450	13450	13450	13450	0
411	20241220	114600	24964590	13450	13450	13450	13450	0
412	20241220	114500	24964590	13450	13450	13450	13450	0
413	20241220	114400	24964590	13450	13450	13450	13450	1
414	20241220	114300	24951140	13680	13680	13680	13680	1
415	20241220	114200	24937460	13440	13440	13440	13440	0
416	20241220	114100	24937460	13440	13440	13440	13440	0
417	20241220	114000	24937460	13440	13440	13440	13440	0
418	20241220	113900	24937460	13440	13440	13440	13440	0
419	20241220	113800	24937460	13440	13440	13440	13440	0
420	20241220	113700	24937460	13440	13440	13440	13440	0
421	20241220	113600	24937460	13440	13440	13440	13440	0
422	20241220	113500	24937460	13440	13440	13440	13440	0
423	20241220	113400	24937460	13440	13440	13440	13440	0
424	20241220	113300	24937460	13440	13440	13440	13440	0
425	20241220	113200	24937460	13440	13440	13440	13440	0
426	20241220	113100	24937460	13440	13440	13440	13440	0
427	20241220	113000	24937460	13440	13440	13440	13440	1
428	20241220	112900	24924020	13580	13580	13580	13580	0
429	20241220	112800	24924020	13580	13580	13580	13580	0
430	20241220	112700	24924020	13580	13580	13580	13580	0
431	20241220	112600	24924020	13580	13580	13580	13580	0
432	20241220	112500	24924020	13580	13580	13580	13580	0
433	20241220	112400	24924020	13580	13580	13580	13580	0
434	20241220	112300	24924020	13580	13580	13580	13580	0
435	20241220	112200	24924020	13580	13430	13580	13420	173
436	20241220	112100	22601580	13410	13410	13410	13410	0
437	20241220	112000	22601580	13410	13410	13410	13410	0
438	20241220	111900	22601580	13410	13450	13450	13410	1000
439	20241220	111800	9187070	13430	13430	13430	13430	0
440	20241220	111700	9187070	13430	13430	13430	13430	0
441	20241220	111600	9187070	13430	13430	13430	13430	1
442	20241220	111500	9173640	13410	13410	13410	13410	0
443	20241220	111400	9173640	13410	13410	13410	13410	0
444	20241220	111300	9173640	13410	13410	13410	13410	0
445	20241220	111200	9173640	13410	13410	13410	13410	0
446	20241220	111100	9173640	13410	13410	13410	13410	0
447	20241220	111000	9173640	13410	13410	13410	13410	0
448	20241220	110900	9173640	13410	13410	13410	13410	0
449	20241220	110800	9173640	13410	13580	13580	13410	302
450	20241220	110700	5109780	13580	13580	13580	13580	26
451	20241220	110600	4756700	13620	13620	13620	13620	0
452	20241220	110500	4756700	13620	13620	13620	13620	60
453	20241220	110400	3939500	13600	13600	13600	13600	0
454	20241220	110300	3939500	13600	13600	13600	13600	5
455	20241220	110200	3871500	13600	13600	13600	13600	1
456	20241220	110100	3857900	13620	13620	13620	13620	9
457	20241220	110000	3735320	13620	13620	13620	13620	0
458	20241220	105900	3735320	13620	13620	13620	13620	14
459	20241220	105800	3544640	13700	13700	13700	13700	0
460	20241220	105700	3544640	13700	13700	13700	13700	63
461	20241220	105600	2681540	13700	13700	13700	13700	20
462	20241220	105500	2407540	13920	13920	13920	13920	0
463	20241220	105400	2407540	13920	13920	13920	13920	0
464	20241220	105300	2407540	13920	13920	13920	13920	0
465	20241220	105200	2407540	13920	13920	13920	13920	1
466	20241220	105100	2393620	13700	13700	13700	13700	0
467	20241220	105000	2393620	13700	13700	13700	13700	0
468	20241220	104900	2393620	13700	13700	13700	13700	0
469	20241220	104800	2393620	13700	13790	13790	13700	100
470	20241220	104700	1017130	13890	13890	13890	13890	0
471	20241220	104600	1017130	13890	13890	13890	13890	1
472	20241220	104500	1003240	13790	13790	13790	13790	0
473	20241220	104400	1003240	13790	13790	13790	13790	0
474	20241220	104300	1003240	13790	13790	13790	13790	0
475	20241220	104200	1003240	13790	13790	13790	13790	0
476	20241220	104100	1003240	13790	13790	13790	13790	0
477	20241220	104000	1003240	13790	13790	13790	13790	0
478	20241220	103900	1003240	13790	13790	13790	13790	0
479	20241220	103800	1003240	13790	13790	13790	13790	0
480	20241220	103700	1003240	13790	13790	13790	13790	0
481	20241220	103600	1003240	13790	13790	13790	13790	0
482	20241220	103500	1003240	13790	13790	13790	13790	0
483	20241220	103400	1003240	13790	13790	13790	13790	1
484	20241220	103300	989450	13940	13940	13940	13940	0
485	20241220	103200	989450	13940	13940	13940	13940	0
486	20241220	103100	989450	13940	13940	13940	13940	0
487	20241220	103000	989450	13940	13940	13940	13940	0
488	20241220	102900	989450	13940	13940	13940	13940	0
489	20241220	102800	989450	13940	13940	13940	13940	0
490	20241220	102700	989450	13940	13940	13940	13940	0
491	20241220	102600	989450	13940	13940	13940	13940	0
492	20241220	102500	989450	13940	13940	13940	13940	0
493	20241220	102400	989450	13940	13940	13940	13940	0
494	20241220	102300	989450	13940	13940	13940	13940	0
495	20241220	102200	989450	13940	13940	13940	13940	3
496	20241220	102100	947630	13790	13790	13790	13790	0
497	20241220	102000	947630	13790	13790	13790	13790	1
498	20241220	101900	933840	13790	13830	13830	13790	5
499	20241220	101800	864820	13940	13940	13940	13940	0
500	20241220	101700	864820	13940	13940	13940	13940	0
501	20241220	101600	864820	13940	13940	13940	13940	0
502	20241220	101500	864820	13940	13940	13940	13940	2
503	20241220	101400	836940	13940	13940	13940	13940	0
504	20241220	101300	836940	13940	13940	13940	13940	2
505	20241220	101200	809060	13940	13940	13940	13940	0
506	20241220	101100	809060	13940	13940	13940	13940	0
507	20241220	101000	809060	13940	13940	13940	13940	0
508	20241220	100900	809060	13940	13940	13940	13940	1
509	20241220	100800	795120	13940	13940	13940	13940	0
510	20241220	100700	795120	13940	13940	13940	13940	0
511	20241220	100600	795120	13940	13940	13940	13940	0
512	20241220	100500	795120	13940	13940	13940	13940	0
513	20241220	100400	795120	13940	13940	13940	13940	0
514	20241220	100300	795120	13940	13940	13940	13940	0
515	20241220	100200	795120	13940	13940	13940	13940	0
516	20241220	100100	795120	13940	13940	13940	13940	0
517	20241220	100000	795120	13940	13940	13940	13940	0
518	20241220	095900	795120	13940	13940	13940	13940	0
519	20241220	095800	795120	13940	13940	13940	13940	0
520	20241220	095700	795120	13940	13940	13940	13940	0
521	20241220	095600	795120	13940	13940	13940	13940	0
522	20241220	095500	795120	13940	13940	13940	13940	0
523	20241220	095400	795120	13940	13940	13940	13940	0
524	20241220	095300	795120	13940	13940	13940	13940	0
525	20241220	095200	795120	13940	13940	13940	13940	0
526	20241220	095100	795120	13940	13940	13940	13940	0
527	20241220	095000	795120	13940	13940	13940	13940	0
528	20241220	094900	795120	13940	13890	13940	13890	2
529	20241220	094800	767290	13840	13840	13840	13840	0
530	20241220	094700	767290	13840	13840	13840	13840	0
531	20241220	094600	767290	13840	13840	13840	13840	0
532	20241220	094500	767290	13840	13840	13840	13840	0
533	20241220	094400	767290	13840	13840	13840	13840	1
534	20241220	094300	753450	13940	13940	13940	13940	0
535	20241220	094200	753450	13940	13940	13940	13940	0
536	20241220	094100	753450	13940	13940	13940	13940	0
537	20241220	094000	753450	13940	13940	13940	13940	0
538	20241220	093900	753450	13940	13940	13940	13940	0
539	20241220	093800	753450	13940	13940	13940	13940	0
540	20241220	093700	753450	13940	13940	13940	13940	0
541	20241220	093600	753450	13940	13940	13940	13940	0
542	20241220	093500	753450	13940	13940	13940	13940	0
543	20241220	093400	753450	13940	13940	13940	13940	0
544	20241220	093300	753450	13940	13940	13940	13940	0
545	20241220	093200	753450	13940	13940	13940	13940	0
546	20241220	093100	753450	13940	13940	13940	13940	0
547	20241220	093000	753450	13940	13940	13940	13940	0
548	20241220	092900	753450	13940	13940	13940	13940	0
549	20241220	092800	753450	13940	13940	13940	13940	0
550	20241220	092700	753450	13940	13940	13940	13940	0
551	20241220	092600	753450	13940	13940	13940	13940	0
552	20241220	092500	753450	13940	13940	13940	13940	0
553	20241220	092400	753450	13940	13940	13940	13940	0
554	20241220	092300	753450	13940	13940	13940	13940	0
555	20241220	092200	753450	13940	13940	13940	13940	0
556	20241220	092100	753450	13940	13940	13940	13940	1
557	20241220	092000	739510	13840	13840	13840	13840	3
558	20241220	091900	697990	13840	13840	13840	13840	7
559	20241220	091800	601110	13960	13960	13960	13960	0
560	20241220	091700	601110	13960	13960	13960	13960	0
561	20241220	091600	601110	13960	13960	13960	13960	0
562	20241220	091500	601110	13960	13960	13960	13960	0
563	20241220	091400	601110	13960	13960	13960	13960	0
564	20241220	091300	601110	13960	13960	13960	13960	0
565	20241220	091200	601110	13960	13960	13960	13960	0
566	20241220	091100	601110	13960	13960	13960	13960	0
567	20241220	091000	601110	13960	13960	13960	13960	0
568	20241220	090900	601110	13960	13960	13960	13960	0
569	20241220	090800	601110	13960	13960	13960	13960	0
570	20241220	090700	601110	13960	13960	13960	13960	0
571	20241220	090600	601110	13960	13960	13960	13960	0
572	20241220	090500	601110	13960	13960	13960	13960	0
573	20241220	090400	601110	13960	13960	13960	13960	0
574	20241220	090300	601110	13960	13960	13960	13960	0
575	20241220	090200	601110	13960	13960	13960	13960	0
576	20241220	090100	601110	13960	13970	13970	13960	2
577	20241220	090000	573180	13980	13980	13980	13980	41