KissMeData/000950/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183200	5672990	17610	17610	17610	17610	30
3	20241213	183100	5672990	17610	17610	17610	17610	0
4	20241213	183000	5672990	17610	17610	17610	17610	0
5	20241213	182900	5672990	17610	17610	17610	17610	0
6	20241213	182800	5672990	17610	17610	17610	17610	0
7	20241213	182700	5672990	17610	17610	17610	17610	0
8	20241213	182600	5672990	17610	17610	17610	17610	0
9	20241213	182500	5672990	17610	17610	17610	17610	0
10	20241213	182400	5672990	17610	17610	17610	17610	0
11	20241213	182300	5672990	17610	17610	17610	17610	0
12	20241213	182200	5672990	17610	17610	17610	17610	0
13	20241213	182100	5672990	17610	17610	17610	17610	0
14	20241213	182000	5672990	17610	17610	17610	17610	0
15	20241213	181900	5672990	17610	17610	17610	17610	0
16	20241213	181800	5672990	17610	17610	17610	17610	0
17	20241213	181700	5672990	17610	17610	17610	17610	0
18	20241213	181600	5672990	17610	17610	17610	17610	0
19	20241213	181500	5672990	17610	17610	17610	17610	0
20	20241213	181400	5672990	17610	17610	17610	17610	0
21	20241213	181300	5672990	17610	17610	17610	17610	0
22	20241213	181200	5672990	17610	17610	17610	17610	0
23	20241213	181100	5672990	17610	17610	17610	17610	0
24	20241213	181000	5672990	17610	17610	17610	17610	0
25	20241213	180900	5672990	17610	17610	17610	17610	0
26	20241213	180800	5672990	17610	17610	17610	17610	0
27	20241213	180700	5672990	17610	17610	17610	17610	0
28	20241213	180600	5672990	17610	17610	17610	17610	0
29	20241213	180500	5672990	17610	17610	17610	17610	0
30	20241213	180400	5672990	17610	17610	17610	17610	0
31	20241213	180300	5672990	17610	17610	17610	17610	0
32	20241213	180200	5672990	17610	17610	17610	17610	30
33	20241213	180100	5672990	17610	17610	17610	17610	0
34	20241213	180000	5672990	17610	17610	17610	17610	0
35	20241213	175900	5672990	17610	17610	17610	17610	0
36	20241213	175800	5672990	17610	17610	17610	17610	0
37	20241213	175700	5672990	17610	17610	17610	17610	0
38	20241213	175600	5672990	17610	17610	17610	17610	0
39	20241213	175500	5672990	17610	17610	17610	17610	0
40	20241213	175400	5672990	17610	17610	17610	17610	0
41	20241213	175300	5672990	17610	17610	17610	17610	0
42	20241213	175200	5672990	17610	17610	17610	17610	0
43	20241213	175100	5672990	17610	17610	17610	17610	0
44	20241213	175000	5672990	17610	17610	17610	17610	0
45	20241213	174900	5672990	17610	17610	17610	17610	0
46	20241213	174800	5672990	17610	17610	17610	17610	0
47	20241213	174700	5672990	17610	17610	17610	17610	0
48	20241213	174600	5672990	17610	17610	17610	17610	0
49	20241213	174500	5672990	17610	17610	17610	17610	0
50	20241213	174400	5672990	17610	17610	17610	17610	0
51	20241213	174300	5672990	17610	17610	17610	17610	0
52	20241213	174200	5672990	17610	17610	17610	17610	0
53	20241213	174100	5672990	17610	17610	17610	17610	0
54	20241213	174000	5672990	17610	17610	17610	17610	0
55	20241213	173900	5672990	17610	17610	17610	17610	0
56	20241213	173800	5672990	17610	17610	17610	17610	0
57	20241213	173700	5672990	17610	17610	17610	17610	0
58	20241213	173600	5672990	17610	17610	17610	17610	0
59	20241213	173500	5672990	17610	17610	17610	17610	0
60	20241213	173400	5672990	17610	17610	17610	17610	0
61	20241213	173300	5672990	17610	17610	17610	17610	0
62	20241213	173200	5672990	17610	17610	17610	17610	30
63	20241213	173100	5672990	17610	17610	17610	17610	0
64	20241213	173000	5672990	17610	17610	17610	17610	0
65	20241213	172900	5672990	17610	17610	17610	17610	0
66	20241213	172800	5672990	17610	17610	17610	17610	0
67	20241213	172700	5672990	17610	17610	17610	17610	0
68	20241213	172600	5672990	17610	17610	17610	17610	0
69	20241213	172500	5672990	17610	17610	17610	17610	0
70	20241213	172400	5672990	17610	17610	17610	17610	0
71	20241213	172300	5672990	17610	17610	17610	17610	0
72	20241213	172200	5672990	17610	17610	17610	17610	0
73	20241213	172100	5672990	17610	17610	17610	17610	0
74	20241213	172000	5672990	17610	17610	17610	17610	0
75	20241213	171900	5672990	17610	17610	17610	17610	0
76	20241213	171800	5672990	17610	17610	17610	17610	0
77	20241213	171700	5672990	17610	17610	17610	17610	0
78	20241213	171600	5672990	17610	17610	17610	17610	0
79	20241213	171500	5672990	17610	17610	17610	17610	0
80	20241213	171400	5672990	17610	17610	17610	17610	0
81	20241213	171300	5672990	17610	17610	17610	17610	0
82	20241213	171200	5672990	17610	17610	17610	17610	0
83	20241213	171100	5672990	17610	17610	17610	17610	0
84	20241213	171000	5672990	17610	17610	17610	17610	0
85	20241213	170900	5672990	17610	17610	17610	17610	0
86	20241213	170800	5672990	17610	17610	17610	17610	0
87	20241213	170700	5672990	17610	17610	17610	17610	0
88	20241213	170600	5672990	17610	17610	17610	17610	0
89	20241213	170500	5672990	17610	17610	17610	17610	0
90	20241213	170400	5672990	17610	17610	17610	17610	0
91	20241213	170300	5672990	17610	17610	17610	17610	0
92	20241213	170200	5672990	17610	17610	17610	17610	30
93	20241213	170100	5672990	17610	17610	17610	17610	0
94	20241213	170000	5672990	17610	17610	17610	17610	0
95	20241213	165900	5672990	17610	17610	17610	17610	0
96	20241213	165800	5672990	17610	17610	17610	17610	0
97	20241213	165700	5672990	17610	17610	17610	17610	0
98	20241213	165600	5672990	17610	17610	17610	17610	0
99	20241213	165500	5672990	17610	17610	17610	17610	0
100	20241213	165400	5672990	17610	17610	17610	17610	0
101	20241213	165300	5672990	17610	17610	17610	17610	0
102	20241213	165200	5672990	17610	17610	17610	17610	0
103	20241213	165100	5672990	17610	17610	17610	17610	0
104	20241213	165000	5672990	17610	17610	17610	17610	0
105	20241213	164900	5672990	17610	17610	17610	17610	0
106	20241213	164800	5672990	17610	17610	17610	17610	0
107	20241213	164700	5672990	17610	17610	17610	17610	0
108	20241213	164600	5672990	17610	17610	17610	17610	0
109	20241213	164500	5672990	17610	17610	17610	17610	0
110	20241213	164400	5672990	17610	17610	17610	17610	0
111	20241213	164300	5672990	17610	17610	17610	17610	0
112	20241213	164200	5672990	17610	17610	17610	17610	0
113	20241213	164100	5672990	17610	17610	17610	17610	0
114	20241213	164000	5672990	17610	17610	17610	17610	0
115	20241213	163900	5672990	17610	17610	17610	17610	0
116	20241213	163800	5672990	17610	17610	17610	17610	0
117	20241213	163700	5672990	17610	17610	17610	17610	0
118	20241213	163600	5672990	17610	17610	17610	17610	0
119	20241213	163500	5672990	17610	17610	17610	17610	0
120	20241213	163400	5672990	17610	17610	17610	17610	0
121	20241213	163300	5672990	17610	17610	17610	17610	0
122	20241213	163200	5672990	17610	17610	17610	17610	30
123	20241213	163100	5672990	17610	17610	17610	17610	0
124	20241213	163000	5672990	17610	17610	17610	17610	0
125	20241213	162900	5672990	17610	17610	17610	17610	0
126	20241213	162800	5672990	17610	17610	17610	17610	0
127	20241213	162700	5672990	17610	17610	17610	17610	0
128	20241213	162600	5672990	17610	17610	17610	17610	0
129	20241213	162500	5672990	17610	17610	17610	17610	0
130	20241213	162400	5672990	17610	17610	17610	17610	0
131	20241213	162300	5672990	17610	17610	17610	17610	0
132	20241213	162200	5672990	17610	17610	17610	17610	0
133	20241213	162100	5672990	17610	17610	17610	17610	0
134	20241213	162000	5672990	17610	17610	17610	17610	0
135	20241213	161900	5672990	17610	17610	17610	17610	0
136	20241213	161800	5672990	17610	17610	17610	17610	0
137	20241213	161700	5672990	17610	17610	17610	17610	0
138	20241213	161600	5672990	17610	17610	17610	17610	0
139	20241213	161500	5672990	17610	17610	17610	17610	0
140	20241213	161400	5672990	17610	17610	17610	17610	0
141	20241213	161300	5672990	17610	17610	17610	17610	0
142	20241213	161200	5672990	17610	17610	17610	17610	0
143	20241213	161100	5672990	17610	17610	17610	17610	0
144	20241213	161000	5672990	17610	17610	17610	17610	0
145	20241213	160900	5672990	17610	17610	17610	17610	0
146	20241213	160800	5672990	17610	17610	17610	17610	0
147	20241213	160700	5672990	17610	17610	17610	17610	0
148	20241213	160600	5672990	17610	17610	17610	17610	0
149	20241213	160500	5672990	17610	17610	17610	17610	0
150	20241213	160400	5672990	17610	17610	17610	17610	0
151	20241213	160300	5672990	17610	17610	17610	17610	0
152	20241213	160200	5672990	17610	17610	17610	17610	30
153	20241213	160100	5672990	17610	17610	17610	17610	0
154	20241213	160000	5672990	17610	17610	17610	17610	0
155	20241213	155900	5672990	17610	17610	17610	17610	0
156	20241213	155800	5672990	17610	17610	17610	17610	0
157	20241213	155700	5672990	17610	17610	17610	17610	0
158	20241213	155600	5672990	17610	17610	17610	17610	0
159	20241213	155500	5672990	17610	17610	17610	17610	0
160	20241213	155400	5672990	17610	17610	17610	17610	0
161	20241213	155300	5672990	17610	17610	17610	17610	0
162	20241213	155200	5672990	17610	17610	17610	17610	0
163	20241213	155100	5672990	17610	17610	17610	17610	0
164	20241213	155000	5672990	17610	17610	17610	17610	0
165	20241213	154900	5672990	17610	17610	17610	17610	0
166	20241213	154800	5672990	17610	17610	17610	17610	0
167	20241213	154700	5672990	17610	17610	17610	17610	0
168	20241213	154600	5672990	17610	17610	17610	17610	0
169	20241213	154500	5672990	17610	17610	17610	17610	0
170	20241213	154400	5672990	17610	17610	17610	17610	0
171	20241213	154300	5672990	17610	17610	17610	17610	0
172	20241213	154200	5672990	17610	17610	17610	17610	0
173	20241213	154100	5672990	17610	17610	17610	17610	0
174	20241213	154000	5672990	17610	17610	17610	17610	0
175	20241213	153900	5672990	17610	17610	17610	17610	0
176	20241213	153800	5672990	17610	17610	17610	17610	0
177	20241213	153700	5672990	17610	17610	17610	17610	0
178	20241213	153600	5672990	17610	17610	17610	17610	0
179	20241213	153500	5672990	17610	17610	17610	17610	0
180	20241213	153400	5672990	17610	17610	17610	17610	0
181	20241213	153300	5672990	17610	17610	17610	17610	0
182	20241213	153200	5672990	17610	17610	17610	17610	30
183	20241213	153100	5672990	17610	17610	17610	17610	0
184	20241213	153000	5672990	17610	17610	17610	17610	30
185	20241213	152900	5144690	17920	17920	17920	17920	0
186	20241213	152800	5144690	17920	17920	17920	17920	0
187	20241213	152700	5144690	17920	17920	17920	17920	0
188	20241213	152600	5144690	17920	17920	17920	17920	0
189	20241213	152500	5144690	17920	17920	17920	17920	0
190	20241213	152400	5144690	17920	17920	17920	17920	0
191	20241213	152300	5144690	17920	17920	17920	17920	0
192	20241213	152200	5144690	17920	17920	17920	17920	0
193	20241213	152100	5144690	17920	17920	17920	17920	0
194	20241213	152000	5144690	17920	17920	17920	17920	0
195	20241213	151900	5144690	17920	17920	17920	17920	0
196	20241213	151800	5144690	17920	17920	17920	17920	0
197	20241213	151700	5144690	17920	17920	17920	17920	0
198	20241213	151600	5144690	17920	17920	17920	17920	0
199	20241213	151500	5144690	17920	17920	17920	17920	0
200	20241213	151400	5144690	17920	17920	17920	17920	0
201	20241213	151300	5144690	17920	17920	17920	17920	0
202	20241213	151200	5144690	17920	17920	17920	17920	0
203	20241213	151100	5144690	17920	17920	17920	17920	0
204	20241213	151000	5144690	17920	17920	17920	17920	0
205	20241213	150900	5144690	17920	17920	17920	17920	0
206	20241213	150800	5144690	17920	17920	17920	17920	0
207	20241213	150700	5144690	17920	17920	17920	17920	0
208	20241213	150600	5144690	17920	17920	17920	17920	0
209	20241213	150500	5144690	17920	17920	17920	17920	0
210	20241213	150400	5144690	17920	17920	17920	17920	0
211	20241213	150300	5144690	17920	17920	17920	17920	0
212	20241213	150200	5144690	17920	17920	17920	17920	0
213	20241213	150100	5144690	17920	17920	17920	17920	0
214	20241213	150000	5144690	17920	17920	17920	17920	0
215	20241213	145900	5144690	17920	17920	17920	17920	0
216	20241213	145800	5144690	17920	17920	17920	17920	0
217	20241213	145700	5144690	17920	17920	17920	17920	0
218	20241213	145600	5144690	17920	17920	17920	17920	0
219	20241213	145500	5144690	17920	17920	17920	17920	0
220	20241213	145400	5144690	17920	17920	17920	17920	0
221	20241213	145300	5144690	17920	17920	17920	17920	0
222	20241213	145200	5144690	17920	17920	17920	17920	0
223	20241213	145100	5144690	17920	17920	17920	17920	0
224	20241213	145000	5144690	17920	17920	17920	17920	0
225	20241213	144900	5144690	17920	17920	17920	17920	0
226	20241213	144800	5144690	17920	17920	17920	17920	0
227	20241213	144700	5144690	17920	17920	17920	17920	0
228	20241213	144600	5144690	17920	17920	17920	17920	0
229	20241213	144500	5144690	17920	17920	17920	17920	0
230	20241213	144400	5144690	17920	17920	17920	17920	0
231	20241213	144300	5144690	17920	17920	17920	17920	0
232	20241213	144200	5144690	17920	17920	17920	17920	0
233	20241213	144100	5144690	17920	17920	17920	17920	0
234	20241213	144000	5144690	17920	17920	17920	17920	0
235	20241213	143900	5144690	17920	17920	17920	17920	0
236	20241213	143800	5144690	17920	17920	17920	17920	0
237	20241213	143700	5144690	17920	17920	17920	17920	3
238	20241213	143600	5090930	17920	17920	17920	17920	0
239	20241213	143500	5090930	17920	17920	17920	17920	0
240	20241213	143400	5090930	17920	17920	17920	17920	0
241	20241213	143300	5090930	17920	17920	17920	17920	0
242	20241213	143200	5090930	17920	17920	17920	17920	0
243	20241213	143100	5090930	17920	17920	17920	17920	0
244	20241213	143000	5090930	17920	17920	17920	17920	0
245	20241213	142900	5090930	17920	17920	17920	17920	0
246	20241213	142800	5090930	17920	17920	17920	17920	0
247	20241213	142700	5090930	17920	17920	17920	17920	0
248	20241213	142600	5090930	17920	17920	17920	17920	0
249	20241213	142500	5090930	17920	17920	17920	17920	0
250	20241213	142400	5090930	17920	17920	17920	17920	0
251	20241213	142300	5090930	17920	17920	17920	17920	0
252	20241213	142200	5090930	17920	17920	17920	17920	0
253	20241213	142100	5090930	17920	17920	17920	17920	0
254	20241213	142000	5090930	17920	17920	17920	17920	0
255	20241213	141900	5090930	17920	17920	17920	17920	0
256	20241213	141800	5090930	17920	17920	17920	17920	0
257	20241213	141700	5090930	17920	17920	17920	17920	0
258	20241213	141600	5090930	17920	17920	17920	17920	0
259	20241213	141500	5090930	17920	17920	17920	17920	0
260	20241213	141400	5090930	17920	17920	17920	17920	0
261	20241213	141300	5090930	17920	17920	17920	17920	0
262	20241213	141200	5090930	17920	17920	17920	17920	0
263	20241213	141100	5090930	17920	17920	17920	17920	0
264	20241213	141000	5090930	17920	17920	17920	17920	0
265	20241213	140900	5090930	17920	17920	17920	17920	0
266	20241213	140800	5090930	17920	17920	17920	17920	0
267	20241213	140700	5090930	17920	17920	17920	17920	2
268	20241213	140600	5055090	17920	17920	17920	17920	0
269	20241213	140500	5055090	17920	17920	17920	17920	0
270	20241213	140400	5055090	17920	17920	17920	17920	0
271	20241213	140300	5055090	17920	17920	17920	17920	0
272	20241213	140200	5055090	17920	17920	17920	17920	0
273	20241213	140100	5055090	17920	17920	17920	17920	0
274	20241213	140000	5055090	17920	17920	17920	17920	0
275	20241213	135900	5055090	17920	17920	17920	17920	0
276	20241213	135800	5055090	17920	17920	17920	17920	0
277	20241213	135700	5055090	17920	17920	17920	17920	0
278	20241213	135600	5055090	17920	17920	17920	17920	22
279	20241213	135500	4660850	17920	17920	17920	17920	0
280	20241213	135400	4660850	17920	17920	17920	17920	0
281	20241213	135300	4660850	17920	17920	17920	17920	0
282	20241213	135200	4660850	17920	17920	17920	17920	0
283	20241213	135100	4660850	17920	17920	17920	17920	0
284	20241213	135000	4660850	17920	17920	17920	17920	22
285	20241213	134900	4266610	17920	17920	17920	17920	0
286	20241213	134800	4266610	17920	17920	17920	17920	0
287	20241213	134700	4266610	17920	17920	17920	17920	0
288	20241213	134600	4266610	17920	17920	17920	17920	0
289	20241213	134500	4266610	17920	17920	17920	17920	0
290	20241213	134400	4266610	17920	17920	17920	17920	0
291	20241213	134300	4266610	17920	17920	17920	17920	0
292	20241213	134200	4266610	17920	17910	17920	17910	11
293	20241213	134100	4069520	17910	17910	17910	17910	0
294	20241213	134000	4069520	17910	17910	17910	17910	0
295	20241213	133900	4069520	17910	17910	17910	17910	0
296	20241213	133800	4069520	17910	17910	17910	17910	0
297	20241213	133700	4069520	17910	17910	17910	17910	1
298	20241213	133600	4051610	17580	17580	17580	17580	0
299	20241213	133500	4051610	17580	17580	17580	17580	0
300	20241213	133400	4051610	17580	17580	17580	17580	0
301	20241213	133300	4051610	17580	17580	17580	17580	0
302	20241213	133200	4051610	17580	17580	17580	17580	5
303	20241213	133100	3963710	17910	17910	17910	17910	0
304	20241213	133000	3963710	17910	17910	17910	17910	0
305	20241213	132900	3963710	17910	17910	17910	17910	0
306	20241213	132800	3963710	17910	17910	17910	17910	0
307	20241213	132700	3963710	17910	17910	17910	17910	0
308	20241213	132600	3963710	17910	17910	17910	17910	0
309	20241213	132500	3963710	17910	17910	17910	17910	0
310	20241213	132400	3963710	17910	17910	17910	17910	0
311	20241213	132300	3963710	17910	17910	17910	17910	0
312	20241213	132200	3963710	17910	17910	17910	17910	0
313	20241213	132100	3963710	17910	17910	17910	17910	0
314	20241213	132000	3963710	17910	17910	17910	17910	0
315	20241213	131900	3963710	17910	17910	17910	17910	0
316	20241213	131800	3963710	17910	17910	17910	17910	0
317	20241213	131700	3963710	17910	17910	17910	17910	0
318	20241213	131600	3963710	17910	17910	17910	17910	0
319	20241213	131500	3963710	17910	17910	17910	17910	0
320	20241213	131400	3963710	17910	17910	17910	17910	0
321	20241213	131300	3963710	17910	17910	17910	17910	0
322	20241213	131200	3963710	17910	17910	17910	17910	0
323	20241213	131100	3963710	17910	17910	17910	17910	0
324	20241213	131000	3963710	17910	17910	17910	17910	0
325	20241213	130900	3963710	17910	17910	17910	17910	0
326	20241213	130800	3963710	17910	17910	17910	17910	0
327	20241213	130700	3963710	17910	17910	17910	17910	0
328	20241213	130600	3963710	17910	17910	17910	17910	0
329	20241213	130500	3963710	17910	17910	17910	17910	0
330	20241213	130400	3963710	17910	17910	17910	17910	0
331	20241213	130300	3963710	17910	17910	17910	17910	0
332	20241213	130200	3963710	17910	17910	17910	17910	0
333	20241213	130100	3963710	17910	17910	17910	17910	0
334	20241213	130000	3963710	17910	17910	17910	17910	0
335	20241213	125900	3963710	17910	17910	17910	17910	0
336	20241213	125800	3963710	17910	17910	17910	17910	0
337	20241213	125700	3963710	17910	17910	17910	17910	0
338	20241213	125600	3963710	17910	17910	17910	17910	0
339	20241213	125500	3963710	17910	17910	17910	17910	0
340	20241213	125400	3963710	17910	17910	17910	17910	0
341	20241213	125300	3963710	17910	17910	17910	17910	0
342	20241213	125200	3963710	17910	17910	17910	17910	0
343	20241213	125100	3963710	17910	17910	17910	17910	0
344	20241213	125000	3963710	17910	17910	17910	17910	0
345	20241213	124900	3963710	17910	17910	17910	17910	0
346	20241213	124800	3963710	17910	17910	17910	17910	0
347	20241213	124700	3963710	17910	17910	17910	17910	0
348	20241213	124600	3963710	17910	17910	17910	17910	0
349	20241213	124500	3963710	17910	17910	17910	17910	0
350	20241213	124400	3963710	17910	17910	17910	17910	0
351	20241213	124300	3963710	17910	17910	17910	17910	0
352	20241213	124200	3963710	17910	17910	17910	17910	0
353	20241213	124100	3963710	17910	17910	17910	17910	0
354	20241213	124000	3963710	17910	17910	17910	17910	0
355	20241213	123900	3963710	17910	17910	17910	17910	0
356	20241213	123800	3963710	17910	17910	17910	17910	1
357	20241213	123700	3945800	17560	17560	17560	17560	0
358	20241213	123600	3945800	17560	17560	17560	17560	0
359	20241213	123500	3945800	17560	17560	17560	17560	0
360	20241213	123400	3945800	17560	17560	17560	17560	0
361	20241213	123300	3945800	17560	17560	17560	17560	0
362	20241213	123200	3945800	17560	17560	17560	17560	0
363	20241213	123100	3945800	17560	17560	17560	17560	0
364	20241213	123000	3945800	17560	17560	17560	17560	0
365	20241213	122900	3945800	17560	17560	17560	17560	0
366	20241213	122800	3945800	17560	17560	17560	17560	0
367	20241213	122700	3945800	17560	17560	17560	17560	0
368	20241213	122600	3945800	17560	17560	17560	17560	0
369	20241213	122500	3945800	17560	17560	17560	17560	0
370	20241213	122400	3945800	17560	17560	17560	17560	0
371	20241213	122300	3945800	17560	17560	17560	17560	0
372	20241213	122200	3945800	17560	17560	17560	17560	0
373	20241213	122100	3945800	17560	17560	17560	17560	0
374	20241213	122000	3945800	17560	17560	17560	17560	0
375	20241213	121900	3945800	17560	17560	17560	17560	0
376	20241213	121800	3945800	17560	17560	17560	17560	0
377	20241213	121700	3945800	17560	17560	17560	17560	0
378	20241213	121600	3945800	17560	17560	17560	17560	0
379	20241213	121500	3945800	17560	17560	17560	17560	0
380	20241213	121400	3945800	17560	17560	17560	17560	0
381	20241213	121300	3945800	17560	17560	17560	17560	0
382	20241213	121200	3945800	17560	17560	17560	17560	0
383	20241213	121100	3945800	17560	17560	17560	17560	0
384	20241213	121000	3945800	17560	17560	17560	17560	0
385	20241213	120900	3945800	17560	17560	17560	17560	0
386	20241213	120800	3945800	17560	17560	17560	17560	0
387	20241213	120700	3945800	17560	17560	17560	17560	0
388	20241213	120600	3945800	17560	17560	17560	17560	0
389	20241213	120500	3945800	17560	17560	17560	17560	0
390	20241213	120400	3945800	17560	17560	17560	17560	0
391	20241213	120300	3945800	17560	17560	17560	17560	0
392	20241213	120200	3945800	17560	17560	17560	17560	0
393	20241213	120100	3945800	17560	17560	17560	17560	0
394	20241213	120000	3945800	17560	17560	17560	17560	0
395	20241213	115900	3945800	17560	17560	17560	17560	0
396	20241213	115800	3945800	17560	17560	17560	17560	0
397	20241213	115700	3945800	17560	17560	17560	17560	0
398	20241213	115600	3945800	17560	17560	17560	17560	0
399	20241213	115500	3945800	17560	17560	17560	17560	0
400	20241213	115400	3945800	17560	17560	17560	17560	0
401	20241213	115300	3945800	17560	17560	17560	17560	0
402	20241213	115200	3945800	17560	17560	17560	17560	0
403	20241213	115100	3945800	17560	17560	17560	17560	0
404	20241213	115000	3945800	17560	17560	17560	17560	0
405	20241213	114900	3945800	17560	17560	17560	17560	0
406	20241213	114800	3945800	17560	17560	17560	17560	0
407	20241213	114700	3945800	17560	17560	17560	17560	0
408	20241213	114600	3945800	17560	17560	17560	17560	0
409	20241213	114500	3945800	17560	17560	17560	17560	0
410	20241213	114400	3945800	17560	17560	17560	17560	0
411	20241213	114300	3945800	17560	17560	17560	17560	0
412	20241213	114200	3945800	17560	17560	17560	17560	0
413	20241213	114100	3945800	17560	17560	17560	17560	0
414	20241213	114000	3945800	17560	17560	17560	17560	0
415	20241213	113900	3945800	17560	17560	17560	17560	0
416	20241213	113800	3945800	17560	17560	17560	17560	0
417	20241213	113700	3945800	17560	17560	17560	17560	0
418	20241213	113600	3945800	17560	17560	17560	17560	0
419	20241213	113500	3945800	17560	17560	17560	17560	0
420	20241213	113400	3945800	17560	17560	17560	17560	0
421	20241213	113300	3945800	17560	17560	17560	17560	0
422	20241213	113200	3945800	17560	17560	17560	17560	0
423	20241213	113100	3945800	17560	17560	17560	17560	0
424	20241213	113000	3945800	17560	17560	17560	17560	0
425	20241213	112900	3945800	17560	17560	17560	17560	0
426	20241213	112800	3945800	17560	17560	17560	17560	0
427	20241213	112700	3945800	17560	17560	17560	17560	0
428	20241213	112600	3945800	17560	17560	17560	17560	0
429	20241213	112500	3945800	17560	17560	17560	17560	0
430	20241213	112400	3945800	17560	17560	17560	17560	0
431	20241213	112300	3945800	17560	17560	17560	17560	0
432	20241213	112200	3945800	17560	17560	17560	17560	0
433	20241213	112100	3945800	17560	17560	17560	17560	0
434	20241213	112000	3945800	17560	17560	17560	17560	0
435	20241213	111900	3945800	17560	17560	17560	17560	0
436	20241213	111800	3945800	17560	17560	17560	17560	0
437	20241213	111700	3945800	17560	17560	17560	17560	0
438	20241213	111600	3945800	17560	17560	17560	17560	0
439	20241213	111500	3945800	17560	17560	17560	17560	0
440	20241213	111400	3945800	17560	17560	17560	17560	0
441	20241213	111300	3945800	17560	17560	17560	17560	0
442	20241213	111200	3945800	17560	17560	17560	17560	0
443	20241213	111100	3945800	17560	17680	17680	17560	52
444	20241213	111000	3031340	17680	17680	17680	17680	0
445	20241213	110900	3031340	17680	17680	17680	17680	0
446	20241213	110800	3031340	17680	17680	17680	17680	0
447	20241213	110700	3031340	17680	17680	17680	17680	0
448	20241213	110600	3031340	17680	17680	17680	17680	0
449	20241213	110500	3031340	17680	17680	17680	17680	0
450	20241213	110400	3031340	17680	17680	17680	17680	0
451	20241213	110300	3031340	17680	17680	17680	17680	0
452	20241213	110200	3031340	17680	17680	17680	17680	0
453	20241213	110100	3031340	17680	17680	17680	17680	0
454	20241213	110000	3031340	17680	17680	17680	17680	0
455	20241213	105900	3031340	17680	17680	17680	17680	1
456	20241213	105800	3013660	17920	17920	17920	17920	0
457	20241213	105700	3013660	17920	17920	17920	17920	0
458	20241213	105600	3013660	17920	17920	17920	17920	0
459	20241213	105500	3013660	17920	17920	17920	17920	0
460	20241213	105400	3013660	17920	17920	17920	17920	0
461	20241213	105300	3013660	17920	17920	17920	17920	0
462	20241213	105200	3013660	17920	17920	17920	17920	0
463	20241213	105100	3013660	17920	17920	17920	17920	0
464	20241213	105000	3013660	17920	17920	17920	17920	0
465	20241213	104900	3013660	17920	17920	17920	17920	0
466	20241213	104800	3013660	17920	17920	17920	17920	0
467	20241213	104700	3013660	17920	17920	17920	17920	0
468	20241213	104600	3013660	17920	17920	17920	17920	0
469	20241213	104500	3013660	17920	17920	17920	17920	0
470	20241213	104400	3013660	17920	17920	17920	17920	0
471	20241213	104300	3013660	17920	17920	17920	17920	0
472	20241213	104200	3013660	17920	17920	17920	17920	0
473	20241213	104100	3013660	17920	17920	17920	17920	0
474	20241213	104000	3013660	17920	17920	17920	17920	0
475	20241213	103900	3013660	17920	17920	17920	17920	0
476	20241213	103800	3013660	17920	17920	17920	17920	0
477	20241213	103700	3013660	17920	17920	17920	17920	0
478	20241213	103600	3013660	17920	17920	17920	17920	0
479	20241213	103500	3013660	17920	17920	17920	17920	0
480	20241213	103400	3013660	17920	17920	17920	17920	0
481	20241213	103300	3013660	17920	17920	17920	17920	0
482	20241213	103200	3013660	17920	17920	17920	17920	0
483	20241213	103100	3013660	17920	17920	17920	17920	0
484	20241213	103000	3013660	17920	17920	17920	17920	0
485	20241213	102900	3013660	17920	17920	17920	17920	0
486	20241213	102800	3013660	17920	17920	17920	17920	0
487	20241213	102700	3013660	17920	17920	17920	17920	0
488	20241213	102600	3013660	17920	17920	17920	17920	0
489	20241213	102500	3013660	17920	17920	17920	17920	0
490	20241213	102400	3013660	17920	17920	17920	17920	0
491	20241213	102300	3013660	17920	17920	17920	17920	0
492	20241213	102200	3013660	17920	17920	17920	17920	0
493	20241213	102100	3013660	17920	17920	17920	17920	0
494	20241213	102000	3013660	17920	17920	17920	17920	0
495	20241213	101900	3013660	17920	17920	17920	17920	0
496	20241213	101800	3013660	17920	17920	17920	17920	0
497	20241213	101700	3013660	17920	17920	17920	17920	0
498	20241213	101600	3013660	17920	17920	17920	17920	0
499	20241213	101500	3013660	17920	17920	17920	17920	0
500	20241213	101400	3013660	17920	17920	17920	17920	0
501	20241213	101300	3013660	17920	17920	17920	17920	0
502	20241213	101200	3013660	17920	17920	17920	17920	0
503	20241213	101100	3013660	17920	17920	17920	17920	0
504	20241213	101000	3013660	17920	17920	17920	17920	0
505	20241213	100900	3013660	17920	17920	17920	17920	0
506	20241213	100800	3013660	17920	17920	17920	17920	0
507	20241213	100700	3013660	17920	17920	17920	17920	0
508	20241213	100600	3013660	17920	17920	17920	17920	0
509	20241213	100500	3013660	17920	17920	17920	17920	0
510	20241213	100400	3013660	17920	17920	17920	17920	0
511	20241213	100300	3013660	17920	17920	17920	17920	0
512	20241213	100200	3013660	17920	17920	17920	17920	0
513	20241213	100100	3013660	17920	17920	17920	17920	0
514	20241213	100000	3013660	17920	17920	17920	17920	0
515	20241213	095900	3013660	17920	17920	17920	17920	0
516	20241213	095800	3013660	17920	17920	17920	17920	0
517	20241213	095700	3013660	17920	17920	17920	17920	0
518	20241213	095600	3013660	17920	17920	17920	17920	0
519	20241213	095500	3013660	17920	17920	17920	17920	0
520	20241213	095400	3013660	17920	17920	17920	17920	0
521	20241213	095300	3013660	17920	17920	17920	17920	0
522	20241213	095200	3013660	17920	17920	17920	17920	0
523	20241213	095100	3013660	17920	17920	17920	17920	0
524	20241213	095000	3013660	17920	17920	17920	17920	0
525	20241213	094900	3013660	17920	17920	17920	17920	0
526	20241213	094800	3013660	17920	17920	17920	17920	0
527	20241213	094700	3013660	17920	17920	17920	17920	0
528	20241213	094600	3013660	17920	17920	17920	17920	0
529	20241213	094500	3013660	17920	17920	17920	17920	1
530	20241213	094400	2995740	17920	17920	17920	17920	0
531	20241213	094300	2995740	17920	17920	17920	17920	0
532	20241213	094200	2995740	17920	17920	17920	17920	0
533	20241213	094100	2995740	17920	17920	17920	17920	0
534	20241213	094000	2995740	17920	17920	17920	17920	1
535	20241213	093900	2977820	17700	17700	17700	17700	0
536	20241213	093800	2977820	17700	17700	17700	17700	0
537	20241213	093700	2977820	17700	17700	17700	17700	0
538	20241213	093600	2977820	17700	17700	17700	17700	0
539	20241213	093500	2977820	17700	17700	17700	17700	0
540	20241213	093400	2977820	17700	17700	17700	17700	0
541	20241213	093300	2977820	17700	17700	17700	17700	0
542	20241213	093200	2977820	17700	17700	17700	17700	0
543	20241213	093100	2977820	17700	17700	17700	17700	0
544	20241213	093000	2977820	17700	17700	17700	17700	0
545	20241213	092900	2977820	17700	17700	17700	17700	0
546	20241213	092800	2977820	17700	17700	17700	17700	0
547	20241213	092700	2977820	17700	17700	17700	17700	0
548	20241213	092600	2977820	17700	17700	17700	17700	0
549	20241213	092500	2977820	17700	17700	17700	17700	0
550	20241213	092400	2977820	17700	17700	17700	17700	0
551	20241213	092300	2977820	17700	17700	17700	17700	0
552	20241213	092200	2977820	17700	17700	17700	17700	0
553	20241213	092100	2977820	17700	17700	17700	17700	0
554	20241213	092000	2977820	17700	17700	17700	17700	1
555	20241213	091900	2960120	17700	17700	17700	17700	0
556	20241213	091800	2960120	17700	17700	17700	17700	0
557	20241213	091700	2960120	17700	17700	17700	17700	63
558	20241213	091600	1845020	17700	17700	17700	17700	3
559	20241213	091500	1791920	17920	17920	17920	17920	0
560	20241213	091400	1791920	17920	17920	17920	17920	0
561	20241213	091300	1791920	17920	17920	17920	17920	0
562	20241213	091200	1791920	17920	17920	17920	17920	0
563	20241213	091100	1791920	17920	17920	17920	17920	0
564	20241213	091000	1791920	17920	17920	17920	17920	0
565	20241213	090900	1791920	17920	17920	17920	17920	0
566	20241213	090800	1791920	17920	17920	17920	17920	0
567	20241213	090700	1791920	17920	17920	17920	17920	0
568	20241213	090600	1791920	17920	17920	17920	17920	0
569	20241213	090500	1791920	17920	17920	17920	17920	0
570	20241213	090400	1791920	17920	17920	17920	17920	1
571	20241213	090300	1774000	17740	17740	17740	17740	0
572	20241213	090200	1774000	17740	17740	17740	17740	0
573	20241213	090100	1774000	17740	17740	17740	17740	0
574	20241213	090000	1774000	17740	17740	17740	17740	100