KissMeData/000950/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	183200	2270790	17920	17920	17920	17920	2
3	20241212	183100	2270790	17920	17920	17920	17920	0
4	20241212	183000	2270790	17920	17920	17920	17920	0
5	20241212	182900	2270790	17920	17920	17920	17920	0
6	20241212	182800	2270790	17920	17920	17920	17920	0
7	20241212	182700	2270790	17920	17920	17920	17920	0
8	20241212	182600	2270790	17920	17920	17920	17920	0
9	20241212	182500	2270790	17920	17920	17920	17920	0
10	20241212	182400	2270790	17920	17920	17920	17920	0
11	20241212	182300	2270790	17920	17920	17920	17920	0
12	20241212	182200	2270790	17920	17920	17920	17920	0
13	20241212	182100	2270790	17920	17920	17920	17920	0
14	20241212	182000	2270790	17920	17920	17920	17920	0
15	20241212	181900	2270790	17920	17920	17920	17920	0
16	20241212	181800	2270790	17920	17920	17920	17920	0
17	20241212	181700	2270790	17920	17920	17920	17920	0
18	20241212	181600	2270790	17920	17920	17920	17920	0
19	20241212	181500	2270790	17920	17920	17920	17920	0
20	20241212	181400	2270790	17920	17920	17920	17920	0
21	20241212	181300	2270790	17920	17920	17920	17920	0
22	20241212	181200	2270790	17920	17920	17920	17920	0
23	20241212	181100	2270790	17920	17920	17920	17920	0
24	20241212	181000	2270790	17920	17920	17920	17920	0
25	20241212	180900	2270790	17920	17920	17920	17920	0
26	20241212	180800	2270790	17920	17920	17920	17920	0
27	20241212	180700	2270790	17920	17920	17920	17920	0
28	20241212	180600	2270790	17920	17920	17920	17920	0
29	20241212	180500	2270790	17920	17920	17920	17920	0
30	20241212	180400	2270790	17920	17920	17920	17920	0
31	20241212	180300	2270790	17920	17920	17920	17920	0
32	20241212	180200	2270790	17920	17920	17920	17920	2
33	20241212	180100	2270790	17920	17920	17920	17920	0
34	20241212	180000	2270790	17920	17920	17920	17920	0
35	20241212	175900	2270790	17920	17920	17920	17920	0
36	20241212	175800	2270790	17920	17920	17920	17920	0
37	20241212	175700	2270790	17920	17920	17920	17920	0
38	20241212	175600	2270790	17920	17920	17920	17920	0
39	20241212	175500	2270790	17920	17920	17920	17920	0
40	20241212	175400	2270790	17920	17920	17920	17920	0
41	20241212	175300	2270790	17920	17920	17920	17920	0
42	20241212	175200	2270790	17920	17920	17920	17920	0
43	20241212	175100	2270790	17920	17920	17920	17920	0
44	20241212	175000	2270790	17920	17920	17920	17920	0
45	20241212	174900	2270790	17920	17920	17920	17920	0
46	20241212	174800	2270790	17920	17920	17920	17920	0
47	20241212	174700	2270790	17920	17920	17920	17920	0
48	20241212	174600	2270790	17920	17920	17920	17920	0
49	20241212	174500	2270790	17920	17920	17920	17920	0
50	20241212	174400	2270790	17920	17920	17920	17920	0
51	20241212	174300	2270790	17920	17920	17920	17920	0
52	20241212	174200	2270790	17920	17920	17920	17920	0
53	20241212	174100	2270790	17920	17920	17920	17920	0
54	20241212	174000	2270790	17920	17920	17920	17920	0
55	20241212	173900	2270790	17920	17920	17920	17920	0
56	20241212	173800	2270790	17920	17920	17920	17920	0
57	20241212	173700	2270790	17920	17920	17920	17920	0
58	20241212	173600	2270790	17920	17920	17920	17920	0
59	20241212	173500	2270790	17920	17920	17920	17920	0
60	20241212	173400	2270790	17920	17920	17920	17920	0
61	20241212	173300	2270790	17920	17920	17920	17920	0
62	20241212	173200	2270790	17920	17920	17920	17920	2
63	20241212	173100	2270790	17920	17920	17920	17920	0
64	20241212	173000	2270790	17920	17920	17920	17920	0
65	20241212	172900	2270790	17920	17920	17920	17920	0
66	20241212	172800	2270790	17920	17920	17920	17920	0
67	20241212	172700	2270790	17920	17920	17920	17920	0
68	20241212	172600	2270790	17920	17920	17920	17920	0
69	20241212	172500	2270790	17920	17920	17920	17920	0
70	20241212	172400	2270790	17920	17920	17920	17920	0
71	20241212	172300	2270790	17920	17920	17920	17920	0
72	20241212	172200	2270790	17920	17920	17920	17920	0
73	20241212	172100	2270790	17920	17920	17920	17920	0
74	20241212	172000	2270790	17920	17920	17920	17920	0
75	20241212	171900	2270790	17920	17920	17920	17920	0
76	20241212	171800	2270790	17920	17920	17920	17920	0
77	20241212	171700	2270790	17920	17920	17920	17920	0
78	20241212	171600	2270790	17920	17920	17920	17920	0
79	20241212	171500	2270790	17920	17920	17920	17920	0
80	20241212	171400	2270790	17920	17920	17920	17920	0
81	20241212	171300	2270790	17920	17920	17920	17920	0
82	20241212	171200	2270790	17920	17920	17920	17920	0
83	20241212	171100	2270790	17920	17920	17920	17920	0
84	20241212	171000	2270790	17920	17920	17920	17920	0
85	20241212	170900	2270790	17920	17920	17920	17920	0
86	20241212	170800	2270790	17920	17920	17920	17920	0
87	20241212	170700	2270790	17920	17920	17920	17920	0
88	20241212	170600	2270790	17920	17920	17920	17920	0
89	20241212	170500	2270790	17920	17920	17920	17920	0
90	20241212	170400	2270790	17920	17920	17920	17920	0
91	20241212	170300	2270790	17920	17920	17920	17920	0
92	20241212	170200	2270790	17920	17920	17920	17920	2
93	20241212	170100	2270790	17920	17920	17920	17920	0
94	20241212	170000	2270790	17920	17920	17920	17920	0
95	20241212	165900	2270790	17920	17920	17920	17920	0
96	20241212	165800	2270790	17920	17920	17920	17920	0
97	20241212	165700	2270790	17920	17920	17920	17920	0
98	20241212	165600	2270790	17920	17920	17920	17920	0
99	20241212	165500	2270790	17920	17920	17920	17920	0
100	20241212	165400	2270790	17920	17920	17920	17920	0
101	20241212	165300	2270790	17920	17920	17920	17920	0
102	20241212	165200	2270790	17920	17920	17920	17920	0
103	20241212	165100	2270790	17920	17920	17920	17920	0
104	20241212	165000	2270790	17920	17920	17920	17920	0
105	20241212	164900	2270790	17920	17920	17920	17920	0
106	20241212	164800	2270790	17920	17920	17920	17920	0
107	20241212	164700	2270790	17920	17920	17920	17920	0
108	20241212	164600	2270790	17920	17920	17920	17920	0
109	20241212	164500	2270790	17920	17920	17920	17920	0
110	20241212	164400	2270790	17920	17920	17920	17920	0
111	20241212	164300	2270790	17920	17920	17920	17920	0
112	20241212	164200	2270790	17920	17920	17920	17920	0
113	20241212	164100	2270790	17920	17920	17920	17920	0
114	20241212	164000	2270790	17920	17920	17920	17920	0
115	20241212	163900	2270790	17920	17920	17920	17920	0
116	20241212	163800	2270790	17920	17920	17920	17920	0
117	20241212	163700	2270790	17920	17920	17920	17920	0
118	20241212	163600	2270790	17920	17920	17920	17920	0
119	20241212	163500	2270790	17920	17920	17920	17920	0
120	20241212	163400	2270790	17920	17920	17920	17920	0
121	20241212	163300	2270790	17920	17920	17920	17920	0
122	20241212	163200	2270790	17920	17920	17920	17920	2
123	20241212	163100	2270790	17920	17920	17920	17920	0
124	20241212	163000	2270790	17920	17920	17920	17920	0
125	20241212	162900	2270790	17920	17920	17920	17920	0
126	20241212	162800	2270790	17920	17920	17920	17920	0
127	20241212	162700	2270790	17920	17920	17920	17920	0
128	20241212	162600	2270790	17920	17920	17920	17920	0
129	20241212	162500	2270790	17920	17920	17920	17920	0
130	20241212	162400	2270790	17920	17920	17920	17920	0
131	20241212	162300	2270790	17920	17920	17920	17920	0
132	20241212	162200	2270790	17920	17920	17920	17920	0
133	20241212	162100	2270790	17920	17920	17920	17920	0
134	20241212	162000	2270790	17920	17920	17920	17920	0
135	20241212	161900	2270790	17920	17920	17920	17920	0
136	20241212	161800	2270790	17920	17920	17920	17920	0
137	20241212	161700	2270790	17920	17920	17920	17920	0
138	20241212	161600	2270790	17920	17920	17920	17920	0
139	20241212	161500	2270790	17920	17920	17920	17920	0
140	20241212	161400	2270790	17920	17920	17920	17920	0
141	20241212	161300	2270790	17920	17920	17920	17920	0
142	20241212	161200	2270790	17920	17920	17920	17920	0
143	20241212	161100	2270790	17920	17920	17920	17920	0
144	20241212	161000	2270790	17920	17920	17920	17920	0
145	20241212	160900	2270790	17920	17920	17920	17920	0
146	20241212	160800	2270790	17920	17920	17920	17920	0
147	20241212	160700	2270790	17920	17920	17920	17920	0
148	20241212	160600	2270790	17920	17920	17920	17920	0
149	20241212	160500	2270790	17920	17920	17920	17920	0
150	20241212	160400	2270790	17920	17920	17920	17920	0
151	20241212	160300	2270790	17920	17920	17920	17920	0
152	20241212	160200	2270790	17920	17920	17920	17920	2
153	20241212	160100	2270790	17920	17920	17920	17920	0
154	20241212	160000	2270790	17920	17920	17920	17920	0
155	20241212	155900	2270790	17920	17920	17920	17920	0
156	20241212	155800	2270790	17920	17920	17920	17920	0
157	20241212	155700	2270790	17920	17920	17920	17920	0
158	20241212	155600	2270790	17920	17920	17920	17920	0
159	20241212	155500	2270790	17920	17920	17920	17920	0
160	20241212	155400	2270790	17920	17920	17920	17920	0
161	20241212	155300	2270790	17920	17920	17920	17920	0
162	20241212	155200	2270790	17920	17920	17920	17920	0
163	20241212	155100	2270790	17920	17920	17920	17920	0
164	20241212	155000	2270790	17920	17920	17920	17920	0
165	20241212	154900	2270790	17920	17920	17920	17920	0
166	20241212	154800	2270790	17920	17920	17920	17920	0
167	20241212	154700	2270790	17920	17920	17920	17920	0
168	20241212	154600	2270790	17920	17920	17920	17920	0
169	20241212	154500	2270790	17920	17920	17920	17920	0
170	20241212	154400	2270790	17920	17920	17920	17920	0
171	20241212	154300	2270790	17920	17920	17920	17920	0
172	20241212	154200	2270790	17920	17920	17920	17920	0
173	20241212	154100	2270790	17920	17920	17920	17920	0
174	20241212	154000	2270790	17920	17920	17920	17920	0
175	20241212	153900	2270790	17920	17920	17920	17920	0
176	20241212	153800	2270790	17920	17920	17920	17920	0
177	20241212	153700	2270790	17920	17920	17920	17920	0
178	20241212	153600	2270790	17920	17920	17920	17920	0
179	20241212	153500	2270790	17920	17920	17920	17920	0
180	20241212	153400	2270790	17920	17920	17920	17920	0
181	20241212	153300	2270790	17920	17920	17920	17920	0
182	20241212	153200	2270790	17920	17920	17920	17920	2
183	20241212	153100	2270790	17920	17920	17920	17920	0
184	20241212	153000	2270790	17920	17920	17920	17920	2
185	20241212	152900	2234950	17830	17830	17830	17830	0
186	20241212	152800	2234950	17830	17830	17830	17830	0
187	20241212	152700	2234950	17830	17830	17830	17830	0
188	20241212	152600	2234950	17830	17830	17830	17830	0
189	20241212	152500	2234950	17830	17830	17830	17830	0
190	20241212	152400	2234950	17830	17830	17830	17830	0
191	20241212	152300	2234950	17830	17830	17830	17830	0
192	20241212	152200	2234950	17830	17830	17830	17830	0
193	20241212	152100	2234950	17830	17830	17830	17830	0
194	20241212	152000	2234950	17830	17830	17830	17830	0
195	20241212	151900	2234950	17830	17830	17830	17830	0
196	20241212	151800	2234950	17830	17830	17830	17830	0
197	20241212	151700	2234950	17830	17830	17830	17830	0
198	20241212	151600	2234950	17830	17830	17830	17830	0
199	20241212	151500	2234950	17830	17830	17830	17830	0
200	20241212	151400	2234950	17830	17830	17830	17830	0
201	20241212	151300	2234950	17830	17830	17830	17830	0
202	20241212	151200	2234950	17830	17830	17830	17830	0
203	20241212	151100	2234950	17830	17830	17830	17830	0
204	20241212	151000	2234950	17830	17830	17830	17830	1
205	20241212	150900	2217120	17920	17920	17920	17920	0
206	20241212	150800	2217120	17920	17920	17920	17920	0
207	20241212	150700	2217120	17920	17920	17920	17920	0
208	20241212	150600	2217120	17920	17920	17920	17920	0
209	20241212	150500	2217120	17920	17920	17920	17920	0
210	20241212	150400	2217120	17920	17920	17920	17920	0
211	20241212	150300	2217120	17920	17920	17920	17920	0
212	20241212	150200	2217120	17920	17920	17920	17920	0
213	20241212	150100	2217120	17920	17920	17920	17920	0
214	20241212	150000	2217120	17920	17920	17920	17920	0
215	20241212	145900	2217120	17920	17920	17920	17920	0
216	20241212	145800	2217120	17920	17920	17920	17920	0
217	20241212	145700	2217120	17920	17920	17920	17920	0
218	20241212	145600	2217120	17920	17920	17920	17920	0
219	20241212	145500	2217120	17920	17920	17920	17920	0
220	20241212	145400	2217120	17920	17920	17920	17920	0
221	20241212	145300	2217120	17920	17920	17920	17920	0
222	20241212	145200	2217120	17920	17920	17920	17920	0
223	20241212	145100	2217120	17920	17920	17920	17920	2
224	20241212	145000	2181280	17870	17870	17870	17870	0
225	20241212	144900	2181280	17870	17870	17870	17870	0
226	20241212	144800	2181280	17870	17870	17870	17870	0
227	20241212	144700	2181280	17870	17870	17870	17870	0
228	20241212	144600	2181280	17870	17870	17870	17870	0
229	20241212	144500	2181280	17870	17870	17870	17870	0
230	20241212	144400	2181280	17870	17870	17870	17870	1
231	20241212	144300	2163410	17900	17900	17900	17900	0
232	20241212	144200	2163410	17900	17900	17900	17900	0
233	20241212	144100	2163410	17900	17900	17900	17900	0
234	20241212	144000	2163410	17900	17900	17900	17900	0
235	20241212	143900	2163410	17900	17900	17900	17900	0
236	20241212	143800	2163410	17900	17900	17900	17900	0
237	20241212	143700	2163410	17900	17900	17900	17900	1
238	20241212	143600	2145510	17430	17430	17430	17430	1
239	20241212	143500	2128080	17920	17920	17920	17920	0
240	20241212	143400	2128080	17920	17920	17920	17920	0
241	20241212	143300	2128080	17920	17920	17920	17920	0
242	20241212	143200	2128080	17920	17920	17920	17920	0
243	20241212	143100	2128080	17920	17920	17920	17920	0
244	20241212	143000	2128080	17920	17920	17920	17920	0
245	20241212	142900	2128080	17920	17920	17920	17920	0
246	20241212	142800	2128080	17920	17920	17920	17920	0
247	20241212	142700	2128080	17920	17920	17920	17920	0
248	20241212	142600	2128080	17920	17920	17920	17920	0
249	20241212	142500	2128080	17920	17920	17920	17920	0
250	20241212	142400	2128080	17920	17920	17920	17920	0
251	20241212	142300	2128080	17920	17920	17920	17920	0
252	20241212	142200	2128080	17920	17920	17920	17920	0
253	20241212	142100	2128080	17920	17920	17920	17920	0
254	20241212	142000	2128080	17920	17920	17920	17920	0
255	20241212	141900	2128080	17920	17920	17920	17920	0
256	20241212	141800	2128080	17920	17920	17920	17920	0
257	20241212	141700	2128080	17920	17920	17920	17920	0
258	20241212	141600	2128080	17920	17920	17920	17920	0
259	20241212	141500	2128080	17920	17920	17920	17920	0
260	20241212	141400	2128080	17920	17920	17920	17920	0
261	20241212	141300	2128080	17920	17920	17920	17920	0
262	20241212	141200	2128080	17920	17920	17920	17920	0
263	20241212	141100	2128080	17920	17920	17920	17920	0
264	20241212	141000	2128080	17920	17920	17920	17920	0
265	20241212	140900	2128080	17920	17920	17920	17920	0
266	20241212	140800	2128080	17920	17920	17920	17920	0
267	20241212	140700	2128080	17920	17920	17920	17920	1
268	20241212	140600	2110160	17420	17420	17420	17420	0
269	20241212	140500	2110160	17420	17420	17420	17420	0
270	20241212	140400	2110160	17420	17420	17420	17420	0
271	20241212	140300	2110160	17420	17420	17420	17420	0
272	20241212	140200	2110160	17420	17420	17420	17420	0
273	20241212	140100	2110160	17420	17420	17420	17420	1
274	20241212	140000	2092740	17920	17920	17920	17920	1
275	20241212	135900	2074820	17430	17430	17430	17430	0
276	20241212	135800	2074820	17430	17430	17430	17430	0
277	20241212	135700	2074820	17430	17430	17430	17430	0
278	20241212	135600	2074820	17430	17430	17430	17430	0
279	20241212	135500	2074820	17430	17430	17430	17430	0
280	20241212	135400	2074820	17430	17900	17900	17430	10
281	20241212	135300	1899400	17850	17850	17850	17850	0
282	20241212	135200	1899400	17850	17850	17850	17850	0
283	20241212	135100	1899400	17850	17850	17850	17850	0
284	20241212	135000	1899400	17850	17850	17850	17850	0
285	20241212	134900	1899400	17850	17850	17850	17850	0
286	20241212	134800	1899400	17850	17850	17850	17850	0
287	20241212	134700	1899400	17850	17850	17850	17850	0
288	20241212	134600	1899400	17850	17850	17850	17850	0
289	20241212	134500	1899400	17850	17850	17850	17850	0
290	20241212	134400	1899400	17850	17850	17850	17850	0
291	20241212	134300	1899400	17850	17850	17850	17850	0
292	20241212	134200	1899400	17850	17850	17850	17850	1
293	20241212	134100	1881550	17980	17980	17980	17980	0
294	20241212	134000	1881550	17980	17980	17980	17980	0
295	20241212	133900	1881550	17980	17980	17980	17980	0
296	20241212	133800	1881550	17980	17980	17980	17980	0
297	20241212	133700	1881550	17980	17980	17980	17980	0
298	20241212	133600	1881550	17980	17980	17980	17980	0
299	20241212	133500	1881550	17980	17980	17980	17980	0
300	20241212	133400	1881550	17980	17980	17980	17980	0
301	20241212	133300	1881550	17980	17980	17980	17980	0
302	20241212	133200	1881550	17980	17980	17980	17980	0
303	20241212	133100	1881550	17980	17980	17980	17980	0
304	20241212	133000	1881550	17980	17980	17980	17980	0
305	20241212	132900	1881550	17980	17980	17980	17980	0
306	20241212	132800	1881550	17980	17980	17980	17980	0
307	20241212	132700	1881550	17980	17980	17980	17980	0
308	20241212	132600	1881550	17980	17980	17980	17980	0
309	20241212	132500	1881550	17980	17980	17980	17980	0
310	20241212	132400	1881550	17980	17980	17980	17980	1
311	20241212	132300	1863570	17880	17880	17880	17880	0
312	20241212	132200	1863570	17880	17880	17880	17880	0
313	20241212	132100	1863570	17880	17880	17880	17880	0
314	20241212	132000	1863570	17880	17880	17880	17880	0
315	20241212	131900	1863570	17880	17950	17950	17880	8
316	20241212	131800	1720250	17960	17960	17960	17960	0
317	20241212	131700	1720250	17960	17960	17960	17960	0
318	20241212	131600	1720250	17960	17960	17960	17960	0
319	20241212	131500	1720250	17960	17960	17960	17960	1
320	20241212	131400	1702290	17470	17470	17470	17470	0
321	20241212	131300	1702290	17470	17470	17470	17470	0
322	20241212	131200	1702290	17470	17470	17470	17470	0
323	20241212	131100	1702290	17470	17470	17470	17470	0
324	20241212	131000	1702290	17470	17500	17500	17470	6
325	20241212	130900	1597390	17510	17530	17530	17510	3
326	20241212	130800	1544830	17540	17540	17540	17540	1
327	20241212	130700	1527290	17870	17870	17870	17870	1
328	20241212	130600	1509420	17540	17540	17540	17540	0
329	20241212	130500	1509420	17540	17540	17540	17540	0
330	20241212	130400	1509420	17540	17540	17540	17540	0
331	20241212	130300	1509420	17540	17540	17540	17540	0
332	20241212	130200	1509420	17540	17540	17540	17540	6
333	20241212	130100	1404180	17540	17540	17540	17540	1
334	20241212	130000	1386640	17550	17550	17550	17550	0
335	20241212	125900	1386640	17550	17550	17550	17550	0
336	20241212	125800	1386640	17550	17550	17550	17550	0
337	20241212	125700	1386640	17550	17550	17550	17550	1
338	20241212	125600	1369090	17900	17900	17900	17900	0
339	20241212	125500	1369090	17900	17900	17900	17900	0
340	20241212	125400	1369090	17900	17900	17900	17900	0
341	20241212	125300	1369090	17900	17900	17900	17900	0
342	20241212	125200	1369090	17900	17900	17900	17900	0
343	20241212	125100	1369090	17900	17900	17900	17900	0
344	20241212	125000	1369090	17900	17900	17900	17900	0
345	20241212	124900	1369090	17900	17900	17900	17900	0
346	20241212	124800	1369090	17900	17900	17900	17900	0
347	20241212	124700	1369090	17900	17900	17900	17900	0
348	20241212	124600	1369090	17900	17900	17900	17900	0
349	20241212	124500	1369090	17900	17900	17900	17900	0
350	20241212	124400	1369090	17900	17900	17900	17900	0
351	20241212	124300	1369090	17900	17900	17900	17900	0
352	20241212	124200	1369090	17900	17900	17900	17900	0
353	20241212	124100	1369090	17900	17900	17900	17900	0
354	20241212	124000	1369090	17900	17900	17900	17900	0
355	20241212	123900	1369090	17900	17900	17900	17900	1
356	20241212	123800	1351190	17550	17550	17550	17550	0
357	20241212	123700	1351190	17550	17550	17550	17550	0
358	20241212	123600	1351190	17550	17550	17550	17550	0
359	20241212	123500	1351190	17550	17550	17550	17550	0
360	20241212	123400	1351190	17550	17550	17550	17550	0
361	20241212	123300	1351190	17550	17550	17550	17550	0
362	20241212	123200	1351190	17550	17550	17550	17550	0
363	20241212	123100	1351190	17550	17550	17550	17550	0
364	20241212	123000	1351190	17550	17550	17550	17550	0
365	20241212	122900	1351190	17550	17550	17550	17550	2
366	20241212	122800	1316090	17550	17550	17550	17550	0
367	20241212	122700	1316090	17550	17550	17550	17550	0
368	20241212	122600	1316090	17550	17550	17550	17550	0
369	20241212	122500	1316090	17550	17550	17550	17550	0
370	20241212	122400	1316090	17550	17550	17550	17550	0
371	20241212	122300	1316090	17550	17550	17550	17550	0
372	20241212	122200	1316090	17550	17550	17550	17550	0
373	20241212	122100	1316090	17550	17550	17550	17550	0
374	20241212	122000	1316090	17550	17550	17550	17550	0
375	20241212	121900	1316090	17550	17550	17550	17550	0
376	20241212	121800	1316090	17550	17550	17550	17550	0
377	20241212	121700	1316090	17550	17820	17820	17550	38
378	20241212	121600	639740	17820	17820	17820	17820	0
379	20241212	121500	639740	17820	17820	17820	17820	0
380	20241212	121400	639740	17820	17820	17820	17820	0
381	20241212	121300	639740	17820	17820	17820	17820	1
382	20241212	121200	621920	17550	17550	17550	17550	0
383	20241212	121100	621920	17550	17560	17560	17550	2
384	20241212	121000	586810	17570	17570	17570	17570	0
385	20241212	120900	586810	17570	17570	17570	17570	0
386	20241212	120800	586810	17570	17570	17570	17570	2
387	20241212	120700	551670	17810	17810	17810	17810	0
388	20241212	120600	551670	17810	17810	17810	17810	0
389	20241212	120500	551670	17810	17810	17810	17810	0
390	20241212	120400	551670	17810	17810	17810	17810	0
391	20241212	120300	551670	17810	17810	17810	17810	0
392	20241212	120200	551670	17810	17810	17810	17810	0
393	20241212	120100	551670	17810	17810	17810	17810	0
394	20241212	120000	551670	17810	17810	17810	17810	0
395	20241212	115900	551670	17810	17810	17810	17810	0
396	20241212	115800	551670	17810	17810	17810	17810	0
397	20241212	115700	551670	17810	17810	17810	17810	0
398	20241212	115600	551670	17810	17810	17810	17810	0
399	20241212	115500	551670	17810	17810	17810	17810	0
400	20241212	115400	551670	17810	17810	17810	17810	0
401	20241212	115300	551670	17810	17810	17810	17810	0
402	20241212	115200	551670	17810	17810	17810	17810	0
403	20241212	115100	551670	17810	17810	17810	17810	0
404	20241212	115000	551670	17810	17810	17810	17810	0
405	20241212	114900	551670	17810	17810	17810	17810	0
406	20241212	114800	551670	17810	17810	17810	17810	0
407	20241212	114700	551670	17810	17810	17810	17810	0
408	20241212	114600	551670	17810	17810	17810	17810	0
409	20241212	114500	551670	17810	17810	17810	17810	0
410	20241212	114400	551670	17810	17810	17810	17810	0
411	20241212	114300	551670	17810	17810	17810	17810	0
412	20241212	114200	551670	17810	17810	17810	17810	0
413	20241212	114100	551670	17810	17810	17810	17810	0
414	20241212	114000	551670	17810	17810	17810	17810	0
415	20241212	113900	551670	17810	17810	17810	17810	0
416	20241212	113800	551670	17810	17810	17810	17810	0
417	20241212	113700	551670	17810	17810	17810	17810	0
418	20241212	113600	551670	17810	17810	17810	17810	0
419	20241212	113500	551670	17810	17810	17810	17810	0
420	20241212	113400	551670	17810	17810	17810	17810	0
421	20241212	113300	551670	17810	17810	17810	17810	0
422	20241212	113200	551670	17810	17810	17810	17810	0
423	20241212	113100	551670	17810	17810	17810	17810	0
424	20241212	113000	551670	17810	17810	17810	17810	0
425	20241212	112900	551670	17810	17810	17810	17810	0
426	20241212	112800	551670	17810	17810	17810	17810	0
427	20241212	112700	551670	17810	17810	17810	17810	0
428	20241212	112600	551670	17810	17810	17810	17810	0
429	20241212	112500	551670	17810	17810	17810	17810	0
430	20241212	112400	551670	17810	17810	17810	17810	0
431	20241212	112300	551670	17810	17810	17810	17810	0
432	20241212	112200	551670	17810	17810	17810	17810	0
433	20241212	112100	551670	17810	17810	17810	17810	0
434	20241212	112000	551670	17810	17810	17810	17810	0
435	20241212	111900	551670	17810	17810	17810	17810	0
436	20241212	111800	551670	17810	17810	17810	17810	0
437	20241212	111700	551670	17810	17810	17810	17810	0
438	20241212	111600	551670	17810	17810	17810	17810	0
439	20241212	111500	551670	17810	17810	17810	17810	0
440	20241212	111400	551670	17810	17810	17810	17810	0
441	20241212	111300	551670	17810	17810	17810	17810	0
442	20241212	111200	551670	17810	17810	17810	17810	0
443	20241212	111100	551670	17810	17810	17810	17810	0
444	20241212	111000	551670	17810	17810	17810	17810	0
445	20241212	110900	551670	17810	17810	17810	17810	0
446	20241212	110800	551670	17810	17810	17810	17810	1
447	20241212	110700	533860	17370	17370	17370	17370	0
448	20241212	110600	533860	17370	17370	17370	17370	0
449	20241212	110500	533860	17370	17370	17370	17370	0
450	20241212	110400	533860	17370	17370	17370	17370	0
451	20241212	110300	533860	17370	17370	17370	17370	0
452	20241212	110200	533860	17370	17370	17370	17370	0
453	20241212	110100	533860	17370	17370	17370	17370	0
454	20241212	110000	533860	17370	17370	17370	17370	0
455	20241212	105900	533860	17370	17370	17370	17370	0
456	20241212	105800	533860	17370	17370	17370	17370	2
457	20241212	105700	499120	17820	17820	17820	17820	0
458	20241212	105600	499120	17820	17820	17820	17820	0
459	20241212	105500	499120	17820	17820	17820	17820	0
460	20241212	105400	499120	17820	17820	17820	17820	0
461	20241212	105300	499120	17820	17820	17820	17820	0
462	20241212	105200	499120	17820	17820	17820	17820	0
463	20241212	105100	499120	17820	17820	17820	17820	0
464	20241212	105000	499120	17820	17820	17820	17820	0
465	20241212	104900	499120	17820	17820	17820	17820	0
466	20241212	104800	499120	17820	17820	17820	17820	0
467	20241212	104700	499120	17820	17820	17820	17820	0
468	20241212	104600	499120	17820	17820	17820	17820	0
469	20241212	104500	499120	17820	17820	17820	17820	0
470	20241212	104400	499120	17820	17820	17820	17820	0
471	20241212	104300	499120	17820	17820	17820	17820	0
472	20241212	104200	499120	17820	17820	17820	17820	0
473	20241212	104100	499120	17820	17820	17820	17820	0
474	20241212	104000	499120	17820	17820	17820	17820	0
475	20241212	103900	499120	17820	17820	17820	17820	0
476	20241212	103800	499120	17820	17820	17820	17820	0
477	20241212	103700	499120	17820	17820	17820	17820	0
478	20241212	103600	499120	17820	17820	17820	17820	0
479	20241212	103500	499120	17820	17820	17820	17820	0
480	20241212	103400	499120	17820	17820	17820	17820	0
481	20241212	103300	499120	17820	17820	17820	17820	0
482	20241212	103200	499120	17820	17820	17820	17820	0
483	20241212	103100	499120	17820	17820	17820	17820	0
484	20241212	103000	499120	17820	17820	17820	17820	0
485	20241212	102900	499120	17820	17820	17820	17820	0
486	20241212	102800	499120	17820	17820	17820	17820	0
487	20241212	102700	499120	17820	17820	17820	17820	0
488	20241212	102600	499120	17820	17820	17820	17820	0
489	20241212	102500	499120	17820	17820	17820	17820	0
490	20241212	102400	499120	17820	17820	17820	17820	0
491	20241212	102300	499120	17820	17820	17820	17820	0
492	20241212	102200	499120	17820	17820	17820	17820	0
493	20241212	102100	499120	17820	17820	17820	17820	0
494	20241212	102000	499120	17820	17820	17820	17820	0
495	20241212	101900	499120	17820	17820	17820	17820	0
496	20241212	101800	499120	17820	17820	17820	17820	0
497	20241212	101700	499120	17820	17820	17820	17820	0
498	20241212	101600	499120	17820	17820	17820	17820	0
499	20241212	101500	499120	17820	17820	17820	17820	0
500	20241212	101400	499120	17820	17820	17820	17820	0
501	20241212	101300	499120	17820	17820	17820	17820	0
502	20241212	101200	499120	17820	17820	17820	17820	0
503	20241212	101100	499120	17820	17820	17820	17820	0
504	20241212	101000	499120	17820	17820	17820	17820	0
505	20241212	100900	499120	17820	17820	17820	17820	0
506	20241212	100800	499120	17820	17820	17820	17820	5
507	20241212	100700	410020	17820	17820	17820	17820	0
508	20241212	100600	410020	17820	17820	17820	17820	0
509	20241212	100500	410020	17820	17820	17820	17820	0
510	20241212	100400	410020	17820	17820	17820	17820	0
511	20241212	100300	410020	17820	17820	17820	17820	0
512	20241212	100200	410020	17820	17820	17820	17820	0
513	20241212	100100	410020	17820	17820	17820	17820	0
514	20241212	100000	410020	17820	17820	17820	17820	1
515	20241212	095900	392200	17820	17820	17820	17820	0
516	20241212	095800	392200	17820	17820	17820	17820	0
517	20241212	095700	392200	17820	17820	17820	17820	0
518	20241212	095600	392200	17820	17820	17820	17820	0
519	20241212	095500	392200	17820	17820	17820	17820	0
520	20241212	095400	392200	17820	17820	17820	17820	0
521	20241212	095300	392200	17820	17820	17820	17820	0
522	20241212	095200	392200	17820	17820	17820	17820	0
523	20241212	095100	392200	17820	17820	17820	17820	0
524	20241212	095000	392200	17820	17820	17820	17820	0
525	20241212	094900	392200	17820	17820	17820	17820	0
526	20241212	094800	392200	17820	17820	17820	17820	0
527	20241212	094700	392200	17820	17820	17820	17820	0
528	20241212	094600	392200	17820	17820	17820	17820	0
529	20241212	094500	392200	17820	17820	17820	17820	20
530	20241212	094400	35800	17980	17980	17980	17980	0
531	20241212	094300	35800	17980	17980	17980	17980	0
532	20241212	094200	35800	17980	17980	17980	17980	0
533	20241212	094100	35800	17980	17980	17980	17980	0
534	20241212	094000	35800	17980	17980	17980	17980	0
535	20241212	093900	35800	17980	17980	17980	17980	1
536	20241212	093800	17820	17820	17820	17820	17820	0
537	20241212	093700	17820	17820	17820	17820	17820	0
538	20241212	093600	17820	17820	17820	17820	17820	0
539	20241212	093500	17820	17820	17820	17820	17820	0
540	20241212	093400	17820	17820	17820	17820	17820	0
541	20241212	093300	17820	17820	17820	17820	17820	0
542	20241212	093200	17820	17820	17820	17820	17820	0
543	20241212	093100	17820	17820	17820	17820	17820	0
544	20241212	093000	17820	17820	17820	17820	17820	0
545	20241212	092900	17820	17820	17820	17820	17820	0
546	20241212	092800	17820	17820	17820	17820	17820	0
547	20241212	092700	17820	17820	17820	17820	17820	0
548	20241212	092600	17820	17820	17820	17820	17820	0
549	20241212	092500	17820	17820	17820	17820	17820	0
550	20241212	092400	17820	17820	17820	17820	17820	0
551	20241212	092300	17820	17820	17820	17820	17820	0
552	20241212	092200	17820	17820	17820	17820	17820	0
553	20241212	092100	17820	17820	17820	17820	17820	0
554	20241212	092000	17820	17820	17820	17820	17820	0
555	20241212	091900	17820	17820	17820	17820	17820	0
556	20241212	091800	17820	17820	17820	17820	17820	0
557	20241212	091700	17820	17820	17820	17820	17820	1
558	20241212	091600	0	17820	17820	17820	17820	0
559	20241212	091500	0	17820	17820	17820	17820	0
560	20241212	091400	0	17820	17820	17820	17820	0
561	20241212	091300	0	17820	17820	17820	17820	0
562	20241212	091200	0	17820	17820	17820	17820	0
563	20241212	091100	0	17820	17820	17820	17820	0
564	20241212	091000	0	17820	17820	17820	17820	0
565	20241212	090900	0	17820	17820	17820	17820	0
566	20241212	090800	0	17820	17820	17820	17820	0
567	20241212	090700	0	17820	17820	17820	17820	0
568	20241212	090600	0	17820	17820	17820	17820	0
569	20241212	090500	0	17820	17820	17820	17820	0
570	20241212	090400	0	17820	17820	17820	17820	0
571	20241212	090300	0	17820	17820	17820	17820	0
572	20241212	090200	0	17820	17820	17820	17820	0
573	20241212	090100	0	17820	17820	17820	17820	0
574	20241212	090000	0	17820	17820	17820	17820	0