KissMeData/019440/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	190600	54815250	13600	13600	13600	13600	67
3	20241211	190500	54815250	13600	13600	13600	13600	0
4	20241211	190400	54815250	13600	13600	13600	13600	0
5	20241211	190300	54815250	13600	13600	13600	13600	0
6	20241211	190200	54815250	13600	13600	13600	13600	0
7	20241211	190100	54815250	13600	13600	13600	13600	0
8	20241211	190000	54815250	13600	13600	13600	13600	0
9	20241211	185900	54815250	13600	13600	13600	13600	0
10	20241211	185800	54815250	13600	13600	13600	13600	0
11	20241211	185700	54815250	13600	13600	13600	13600	0
12	20241211	185600	54815250	13600	13600	13600	13600	0
13	20241211	185500	54815250	13600	13600	13600	13600	0
14	20241211	185400	54815250	13600	13600	13600	13600	0
15	20241211	185300	54815250	13600	13600	13600	13600	0
16	20241211	185200	54815250	13600	13600	13600	13600	0
17	20241211	185100	54815250	13600	13600	13600	13600	0
18	20241211	185000	54815250	13600	13600	13600	13600	0
19	20241211	184900	54815250	13600	13600	13600	13600	0
20	20241211	184800	54815250	13600	13600	13600	13600	0
21	20241211	184700	54815250	13600	13600	13600	13600	0
22	20241211	184600	54815250	13600	13600	13600	13600	0
23	20241211	184500	54815250	13600	13600	13600	13600	0
24	20241211	184400	54815250	13600	13600	13600	13600	0
25	20241211	184300	54815250	13600	13600	13600	13600	0
26	20241211	184200	54815250	13600	13600	13600	13600	0
27	20241211	184100	54815250	13600	13600	13600	13600	0
28	20241211	184000	54815250	13600	13600	13600	13600	0
29	20241211	183900	54815250	13600	13600	13600	13600	0
30	20241211	183800	54815250	13600	13600	13600	13600	0
31	20241211	183700	54815250	13600	13600	13600	13600	0
32	20241211	183600	54815250	13600	13600	13600	13600	67
33	20241211	183500	54815250	13600	13600	13600	13600	0
34	20241211	183400	54815250	13600	13600	13600	13600	0
35	20241211	183300	54815250	13600	13600	13600	13600	0
36	20241211	183200	54815250	13600	13600	13600	13600	0
37	20241211	183100	54815250	13600	13600	13600	13600	0
38	20241211	183000	54815250	13600	13600	13600	13600	0
39	20241211	182900	54815250	13600	13600	13600	13600	0
40	20241211	182800	54815250	13600	13600	13600	13600	0
41	20241211	182700	54815250	13600	13600	13600	13600	0
42	20241211	182600	54815250	13600	13600	13600	13600	0
43	20241211	182500	54815250	13600	13600	13600	13600	0
44	20241211	182400	54815250	13600	13600	13600	13600	0
45	20241211	182300	54815250	13600	13600	13600	13600	0
46	20241211	182200	54815250	13600	13600	13600	13600	0
47	20241211	182100	54815250	13600	13600	13600	13600	0
48	20241211	182000	54815250	13600	13600	13600	13600	0
49	20241211	181900	54815250	13600	13600	13600	13600	0
50	20241211	181800	54815250	13600	13600	13600	13600	0
51	20241211	181700	54815250	13600	13600	13600	13600	0
52	20241211	181600	54815250	13600	13600	13600	13600	0
53	20241211	181500	54815250	13600	13600	13600	13600	0
54	20241211	181400	54815250	13600	13600	13600	13600	0
55	20241211	181300	54815250	13600	13600	13600	13600	0
56	20241211	181200	54815250	13600	13600	13600	13600	0
57	20241211	181100	54815250	13600	13600	13600	13600	0
58	20241211	181000	54815250	13600	13600	13600	13600	0
59	20241211	180900	54815250	13600	13600	13600	13600	0
60	20241211	180800	54815250	13600	13600	13600	13600	0
61	20241211	180700	54815250	13600	13600	13600	13600	0
62	20241211	180600	54815250	13600	13600	13600	13600	67
63	20241211	180500	54815250	13600	13600	13600	13600	0
64	20241211	180400	54815250	13600	13600	13600	13600	0
65	20241211	180300	54815250	13600	13600	13600	13600	0
66	20241211	180200	54815250	13600	13600	13600	13600	0
67	20241211	180100	54815250	13600	13600	13600	13600	0
68	20241211	180000	54815250	13600	13600	13600	13600	0
69	20241211	175900	54815250	13600	13600	13600	13600	0
70	20241211	175800	54815250	13600	13600	13600	13600	0
71	20241211	175700	54815250	13600	13600	13600	13600	0
72	20241211	175600	54815250	13600	13600	13600	13600	0
73	20241211	175500	54815250	13600	13600	13600	13600	0
74	20241211	175400	54815250	13600	13600	13600	13600	0
75	20241211	175300	54815250	13600	13600	13600	13600	0
76	20241211	175200	54815250	13600	13600	13600	13600	0
77	20241211	175100	54815250	13600	13600	13600	13600	0
78	20241211	175000	54815250	13600	13600	13600	13600	0
79	20241211	174900	54815250	13600	13600	13600	13600	0
80	20241211	174800	54815250	13600	13600	13600	13600	0
81	20241211	174700	54815250	13600	13600	13600	13600	0
82	20241211	174600	54815250	13600	13600	13600	13600	0
83	20241211	174500	54815250	13600	13600	13600	13600	0
84	20241211	174400	54815250	13600	13600	13600	13600	0
85	20241211	174300	54815250	13600	13600	13600	13600	0
86	20241211	174200	54815250	13600	13600	13600	13600	0
87	20241211	174100	54815250	13600	13600	13600	13600	0
88	20241211	174000	54815250	13600	13600	13600	13600	0
89	20241211	173900	54815250	13600	13600	13600	13600	0
90	20241211	173800	54815250	13600	13600	13600	13600	0
91	20241211	173700	54815250	13600	13600	13600	13600	0
92	20241211	173600	54815250	13600	13600	13600	13600	67
93	20241211	173500	54815250	13600	13600	13600	13600	0
94	20241211	173400	54815250	13600	13600	13600	13600	0
95	20241211	173300	54815250	13600	13600	13600	13600	0
96	20241211	173200	54815250	13600	13600	13600	13600	0
97	20241211	173100	54815250	13600	13600	13600	13600	0
98	20241211	173000	54815250	13600	13600	13600	13600	0
99	20241211	172900	54815250	13600	13600	13600	13600	0
100	20241211	172800	54815250	13600	13600	13600	13600	0
101	20241211	172700	54815250	13600	13600	13600	13600	0
102	20241211	172600	54815250	13600	13600	13600	13600	0
103	20241211	172500	54815250	13600	13600	13600	13600	0
104	20241211	172400	54815250	13600	13600	13600	13600	0
105	20241211	172300	54815250	13600	13600	13600	13600	0
106	20241211	172200	54815250	13600	13600	13600	13600	0
107	20241211	172100	54815250	13600	13600	13600	13600	0
108	20241211	172000	54815250	13600	13600	13600	13600	0
109	20241211	171900	54815250	13600	13600	13600	13600	0
110	20241211	171800	54815250	13600	13600	13600	13600	0
111	20241211	171700	54815250	13600	13600	13600	13600	0
112	20241211	171600	54815250	13600	13600	13600	13600	0
113	20241211	171500	54815250	13600	13600	13600	13600	0
114	20241211	171400	54815250	13600	13600	13600	13600	0
115	20241211	171300	54815250	13600	13600	13600	13600	0
116	20241211	171200	54815250	13600	13600	13600	13600	0
117	20241211	171100	54815250	13600	13600	13600	13600	0
118	20241211	171000	54815250	13600	13600	13600	13600	0
119	20241211	170900	54815250	13600	13600	13600	13600	0
120	20241211	170800	54815250	13600	13600	13600	13600	0
121	20241211	170700	54815250	13600	13600	13600	13600	0
122	20241211	170600	54815250	13600	13600	13600	13600	67
123	20241211	170500	54815250	13600	13600	13600	13600	0
124	20241211	170400	54815250	13600	13600	13600	13600	0
125	20241211	170300	54815250	13600	13600	13600	13600	0
126	20241211	170200	54815250	13600	13600	13600	13600	0
127	20241211	170100	54815250	13600	13600	13600	13600	0
128	20241211	170000	54815250	13600	13600	13600	13600	0
129	20241211	165900	54815250	13600	13600	13600	13600	0
130	20241211	165800	54815250	13600	13600	13600	13600	0
131	20241211	165700	54815250	13600	13600	13600	13600	0
132	20241211	165600	54815250	13600	13600	13600	13600	0
133	20241211	165500	54815250	13600	13600	13600	13600	0
134	20241211	165400	54815250	13600	13600	13600	13600	0
135	20241211	165300	54815250	13600	13600	13600	13600	0
136	20241211	165200	54815250	13600	13600	13600	13600	0
137	20241211	165100	54815250	13600	13600	13600	13600	0
138	20241211	165000	54815250	13600	13600	13600	13600	0
139	20241211	164900	54815250	13600	13600	13600	13600	0
140	20241211	164800	54815250	13600	13600	13600	13600	0
141	20241211	164700	54815250	13600	13600	13600	13600	0
142	20241211	164600	54815250	13600	13600	13600	13600	0
143	20241211	164500	54815250	13600	13600	13600	13600	0
144	20241211	164400	54815250	13600	13600	13600	13600	0
145	20241211	164300	54815250	13600	13600	13600	13600	0
146	20241211	164200	54815250	13600	13600	13600	13600	0
147	20241211	164100	54815250	13600	13600	13600	13600	0
148	20241211	164000	54815250	13600	13600	13600	13600	0
149	20241211	163900	54815250	13600	13600	13600	13600	0
150	20241211	163800	54815250	13600	13600	13600	13600	0
151	20241211	163700	54815250	13600	13600	13600	13600	0
152	20241211	163600	54815250	13600	13600	13600	13600	67
153	20241211	163500	54815250	13600	13600	13600	13600	0
154	20241211	163400	54815250	13600	13600	13600	13600	0
155	20241211	163300	54815250	13600	13600	13600	13600	0
156	20241211	163200	54815250	13600	13600	13600	13600	0
157	20241211	163100	54815250	13600	13600	13600	13600	0
158	20241211	163000	54815250	13600	13600	13600	13600	0
159	20241211	162900	54815250	13600	13600	13600	13600	0
160	20241211	162800	54815250	13600	13600	13600	13600	0
161	20241211	162700	54815250	13600	13600	13600	13600	0
162	20241211	162600	54815250	13600	13600	13600	13600	0
163	20241211	162500	54815250	13600	13600	13600	13600	0
164	20241211	162400	54815250	13600	13600	13600	13600	0
165	20241211	162300	54815250	13600	13600	13600	13600	0
166	20241211	162200	54815250	13600	13600	13600	13600	0
167	20241211	162100	54815250	13600	13600	13600	13600	0
168	20241211	162000	54815250	13600	13600	13600	13600	0
169	20241211	161900	54815250	13600	13600	13600	13600	0
170	20241211	161800	54815250	13600	13600	13600	13600	0
171	20241211	161700	54815250	13600	13600	13600	13600	0
172	20241211	161600	54815250	13600	13600	13600	13600	0
173	20241211	161500	54815250	13600	13600	13600	13600	0
174	20241211	161400	54815250	13600	13600	13600	13600	0
175	20241211	161300	54815250	13600	13600	13600	13600	0
176	20241211	161200	54815250	13600	13600	13600	13600	0
177	20241211	161100	54815250	13600	13600	13600	13600	0
178	20241211	161000	54815250	13600	13600	13600	13600	0
179	20241211	160900	54815250	13600	13600	13600	13600	0
180	20241211	160800	54815250	13600	13600	13600	13600	0
181	20241211	160700	54815250	13600	13600	13600	13600	0
182	20241211	160600	54815250	13600	13600	13600	13600	67
183	20241211	160500	54815250	13600	13600	13600	13600	0
184	20241211	160400	54815250	13600	13600	13600	13600	0
185	20241211	160300	54815250	13600	13600	13600	13600	0
186	20241211	160200	54815250	13600	13600	13600	13600	0
187	20241211	160100	54815250	13600	13600	13600	13600	0
188	20241211	160000	54815250	13600	13600	13600	13600	0
189	20241211	155900	54815250	13600	13600	13600	13600	0
190	20241211	155800	54815250	13600	13600	13600	13600	0
191	20241211	155700	54815250	13600	13600	13600	13600	0
192	20241211	155600	54815250	13600	13600	13600	13600	0
193	20241211	155500	54815250	13600	13600	13600	13600	0
194	20241211	155400	54815250	13600	13600	13600	13600	0
195	20241211	155300	54815250	13600	13600	13600	13600	0
196	20241211	155200	54815250	13600	13600	13600	13600	0
197	20241211	155100	54815250	13600	13600	13600	13600	0
198	20241211	155000	54815250	13600	13600	13600	13600	0
199	20241211	154900	54815250	13600	13600	13600	13600	0
200	20241211	154800	54815250	13600	13600	13600	13600	0
201	20241211	154700	54815250	13600	13600	13600	13600	0
202	20241211	154600	54815250	13600	13600	13600	13600	0
203	20241211	154500	54815250	13600	13600	13600	13600	0
204	20241211	154400	54815250	13600	13600	13600	13600	0
205	20241211	154300	54815250	13600	13600	13600	13600	0
206	20241211	154200	54815250	13600	13600	13600	13600	0
207	20241211	154100	54815250	13600	13600	13600	13600	0
208	20241211	154000	54815250	13600	13600	13600	13600	0
209	20241211	153900	54815250	13600	13600	13600	13600	0
210	20241211	153800	54815250	13600	13600	13600	13600	0
211	20241211	153700	54815250	13600	13600	13600	13600	0
212	20241211	153600	54815250	13600	13600	13600	13600	67
213	20241211	153500	54815250	13600	13600	13600	13600	0
214	20241211	153400	54815250	13600	13600	13600	13600	0
215	20241211	153300	54815250	13600	13600	13600	13600	0
216	20241211	153200	54815250	13600	13600	13600	13600	0
217	20241211	153100	54815250	13600	13600	13600	13600	0
218	20241211	153000	54815250	13600	13600	13600	13600	67
219	20241211	152900	53904050	13560	13560	13560	13560	0
220	20241211	152800	53904050	13560	13560	13560	13560	0
221	20241211	152700	53904050	13560	13560	13560	13560	0
222	20241211	152600	53904050	13560	13560	13560	13560	0
223	20241211	152500	53904050	13560	13560	13560	13560	0
224	20241211	152400	53904050	13560	13560	13560	13560	0
225	20241211	152300	53904050	13560	13560	13560	13560	0
226	20241211	152200	53904050	13560	13560	13560	13560	0
227	20241211	152100	53904050	13560	13560	13560	13560	0
228	20241211	152000	53904050	13560	13560	13560	13560	0
229	20241211	151900	53904050	13560	13560	13560	13560	2
230	20241211	151800	53876930	13560	13560	13560	13560	0
231	20241211	151700	53876930	13560	13560	13560	13560	0
232	20241211	151600	53876930	13560	13560	13560	13560	0
233	20241211	151500	53876930	13560	13560	13560	13560	2
234	20241211	151400	53849810	13560	13560	13560	13560	58
235	20241211	151300	53063330	13560	13560	13560	13560	0
236	20241211	151200	53063330	13560	13580	13580	13560	3
237	20241211	151100	53022630	13580	13580	13580	13580	7
238	20241211	151000	52927570	13580	13580	13580	13580	1
239	20241211	150900	52913990	13610	13610	13610	13610	0
240	20241211	150800	52913990	13610	13610	13610	13610	0
241	20241211	150700	52913990	13610	13610	13610	13610	0
242	20241211	150600	52913990	13610	13610	13610	13610	0
243	20241211	150500	52913990	13610	13610	13610	13610	0
244	20241211	150400	52913990	13610	13610	13610	13610	0
245	20241211	150300	52913990	13610	13610	13610	13610	15
246	20241211	150200	52709840	13590	13590	13590	13590	5
247	20241211	150100	52641890	13610	13610	13610	13610	0
248	20241211	150000	52641890	13610	13610	13610	13610	25
249	20241211	145900	52301640	13610	13610	13610	13610	0
250	20241211	145800	52301640	13610	13610	13610	13610	0
251	20241211	145700	52301640	13610	13610	13610	13610	0
252	20241211	145600	52301640	13610	13610	13610	13610	0
253	20241211	145500	52301640	13610	13610	13610	13610	0
254	20241211	145400	52301640	13610	13610	13610	13610	0
255	20241211	145300	52301640	13610	13610	13610	13610	0
256	20241211	145200	52301640	13610	13610	13610	13610	0
257	20241211	145100	52301640	13610	13600	13610	13600	131
258	20241211	145000	50519930	13590	13590	13590	13590	0
259	20241211	144900	50519930	13590	13590	13590	13590	4
260	20241211	144800	50465570	13600	13600	13600	13600	0
261	20241211	144700	50465570	13600	13600	13600	13600	0
262	20241211	144600	50465570	13600	13600	13600	13600	0
263	20241211	144500	50465570	13600	13600	13600	13600	1
264	20241211	144400	50451970	13600	13600	13600	13600	0
265	20241211	144300	50451970	13600	13600	13600	13600	0
266	20241211	144200	50451970	13600	13600	13600	13600	0
267	20241211	144100	50451970	13600	13600	13600	13600	1
268	20241211	144000	50438370	13600	13600	13600	13600	0
269	20241211	143900	50438370	13600	13600	13600	13600	0
270	20241211	143800	50438370	13600	13600	13600	13600	0
271	20241211	143700	50438370	13600	13600	13600	13600	10
272	20241211	143600	50302370	13610	13610	13610	13610	0
273	20241211	143500	50302370	13610	13610	13610	13610	0
274	20241211	143400	50302370	13610	13610	13610	13610	0
275	20241211	143300	50302370	13610	13610	13610	13610	0
276	20241211	143200	50302370	13610	13610	13610	13610	0
277	20241211	143100	50302370	13610	13610	13610	13610	1
278	20241211	143000	50288760	13620	13620	13620	13620	0
279	20241211	142900	50288760	13620	13620	13620	13620	0
280	20241211	142800	50288760	13620	13620	13620	13620	0
281	20241211	142700	50288760	13620	13620	13620	13620	0
282	20241211	142600	50288760	13620	13620	13620	13620	0
283	20241211	142500	50288760	13620	13620	13620	13620	0
284	20241211	142400	50288760	13620	13620	13620	13620	2
285	20241211	142300	50261520	13600	13600	13600	13600	0
286	20241211	142200	50261520	13600	13600	13600	13600	0
287	20241211	142100	50261520	13600	13600	13600	13600	0
288	20241211	142000	50261520	13600	13600	13600	13600	0
289	20241211	141900	50261520	13600	13600	13600	13600	0
290	20241211	141800	50261520	13600	13610	13610	13600	18
291	20241211	141700	50016690	13610	13610	13610	13610	3
292	20241211	141600	49975860	13610	13610	13610	13610	0
293	20241211	141500	49975860	13610	13610	13610	13610	0
294	20241211	141400	49975860	13610	13610	13610	13610	0
295	20241211	141300	49975860	13610	13610	13610	13610	0
296	20241211	141200	49975860	13610	13610	13610	13610	0
297	20241211	141100	49975860	13610	13610	13610	13610	0
298	20241211	141000	49975860	13610	13610	13610	13610	0
299	20241211	140900	49975860	13610	13610	13610	13610	0
300	20241211	140800	49975860	13610	13610	13610	13610	0
301	20241211	140700	49975860	13610	13610	13610	13610	0
302	20241211	140600	49975860	13610	13610	13610	13610	0
303	20241211	140500	49975860	13610	13610	13610	13610	0
304	20241211	140400	49975860	13610	13610	13610	13610	0
305	20241211	140300	49975860	13610	13610	13610	13610	0
306	20241211	140200	49975860	13610	13610	13610	13610	0
307	20241211	140100	49975860	13610	13610	13610	13610	0
308	20241211	140000	49975860	13610	13610	13610	13610	0
309	20241211	135900	49975860	13610	13610	13610	13610	0
310	20241211	135800	49975860	13610	13610	13610	13610	0
311	20241211	135700	49975860	13610	13610	13610	13610	0
312	20241211	135600	49975860	13610	13610	13610	13610	0
313	20241211	135500	49975860	13610	13610	13610	13610	0
314	20241211	135400	49975860	13610	13610	13610	13610	0
315	20241211	135300	49975860	13610	13610	13610	13610	0
316	20241211	135200	49975860	13610	13610	13610	13610	10
317	20241211	135100	49839760	13600	13600	13600	13600	0
318	20241211	135000	49839760	13600	13600	13600	13600	0
319	20241211	134900	49839760	13600	13600	13600	13600	0
320	20241211	134800	49839760	13600	13600	13600	13600	0
321	20241211	134700	49839760	13600	13600	13600	13600	0
322	20241211	134600	49839760	13600	13600	13600	13600	0
323	20241211	134500	49839760	13600	13600	13600	13600	0
324	20241211	134400	49839760	13600	13600	13600	13600	2
325	20241211	134300	49812560	13610	13610	13610	13610	0
326	20241211	134200	49812560	13610	13610	13610	13610	0
327	20241211	134100	49812560	13610	13610	13610	13610	18
328	20241211	134000	49567580	13600	13600	13600	13600	1
329	20241211	133900	49553980	13610	13610	13610	13610	0
330	20241211	133800	49553980	13610	13610	13610	13610	0
331	20241211	133700	49553980	13610	13610	13610	13610	0
332	20241211	133600	49553980	13610	13610	13610	13610	0
333	20241211	133500	49553980	13610	13610	13610	13610	0
334	20241211	133400	49553980	13610	13610	13610	13610	2
335	20241211	133300	49526760	13600	13600	13600	13600	0
336	20241211	133200	49526760	13600	13600	13600	13600	0
337	20241211	133100	49526760	13600	13600	13600	13600	0
338	20241211	133000	49526760	13600	13600	13600	13600	20
339	20241211	132900	49254760	13600	13600	13600	13600	0
340	20241211	132800	49254760	13600	13600	13600	13600	4
341	20241211	132700	49200360	13610	13610	13610	13610	0
342	20241211	132600	49200360	13610	13610	13610	13610	0
343	20241211	132500	49200360	13610	13610	13610	13610	0
344	20241211	132400	49200360	13610	13610	13610	13610	31
345	20241211	132300	48778450	13600	13600	13600	13600	0
346	20241211	132200	48778450	13600	13600	13600	13600	0
347	20241211	132100	48778450	13600	13600	13600	13600	0
348	20241211	132000	48778450	13600	13600	13600	13600	28
349	20241211	131900	48397650	13600	13600	13600	13600	0
350	20241211	131800	48397650	13600	13600	13600	13600	0
351	20241211	131700	48397650	13600	13600	13600	13600	2
352	20241211	131600	48370450	13600	13600	13600	13600	0
353	20241211	131500	48370450	13600	13600	13600	13600	0
354	20241211	131400	48370450	13600	13600	13600	13600	0
355	20241211	131300	48370450	13600	13600	13600	13600	5
356	20241211	131200	48302450	13600	13600	13600	13600	0
357	20241211	131100	48302450	13600	13600	13600	13600	0
358	20241211	131000	48302450	13600	13600	13600	13600	0
359	20241211	130900	48302450	13600	13600	13600	13600	0
360	20241211	130800	48302450	13600	13600	13600	13600	0
361	20241211	130700	48302450	13600	13600	13600	13600	0
362	20241211	130600	48302450	13600	13600	13600	13600	0
363	20241211	130500	48302450	13600	13600	13600	13600	0
364	20241211	130400	48302450	13600	13600	13600	13600	8
365	20241211	130300	48193650	13600	13600	13600	13600	0
366	20241211	130200	48193650	13600	13600	13600	13600	0
367	20241211	130100	48193650	13600	13600	13600	13600	0
368	20241211	130000	48193650	13600	13570	13600	13570	2
369	20241211	125900	48166480	13600	13600	13600	13600	0
370	20241211	125800	48166480	13600	13600	13600	13600	0
371	20241211	125700	48166480	13600	13600	13600	13600	0
372	20241211	125600	48166480	13600	13600	13600	13600	0
373	20241211	125500	48166480	13600	13600	13600	13600	0
374	20241211	125400	48166480	13600	13600	13600	13600	0
375	20241211	125300	48166480	13600	13600	13600	13600	0
376	20241211	125200	48166480	13600	13600	13600	13600	0
377	20241211	125100	48166480	13600	13600	13600	13600	0
378	20241211	125000	48166480	13600	13600	13600	13600	0
379	20241211	124900	48166480	13600	13600	13600	13600	0
380	20241211	124800	48166480	13600	13600	13600	13600	0
381	20241211	124700	48166480	13600	13600	13600	13600	0
382	20241211	124600	48166480	13600	13600	13600	13600	0
383	20241211	124500	48166480	13600	13600	13600	13600	5
384	20241211	124400	48098480	13600	13600	13600	13600	5
385	20241211	124300	48030480	13600	13600	13600	13600	0
386	20241211	124200	48030480	13600	13600	13600	13600	0
387	20241211	124100	48030480	13600	13600	13600	13600	0
388	20241211	124000	48030480	13600	13600	13600	13600	0
389	20241211	123900	48030480	13600	13600	13600	13600	0
390	20241211	123800	48030480	13600	13600	13600	13600	0
391	20241211	123700	48030480	13600	13600	13600	13600	0
392	20241211	123600	48030480	13600	13600	13600	13600	0
393	20241211	123500	48030480	13600	13600	13600	13600	4
394	20241211	123400	47976080	13600	13600	13600	13600	0
395	20241211	123300	47976080	13600	13600	13600	13600	0
396	20241211	123200	47976080	13600	13600	13600	13600	0
397	20241211	123100	47976080	13600	13600	13600	13600	0
398	20241211	123000	47976080	13600	13600	13600	13600	0
399	20241211	122900	47976080	13600	13600	13600	13600	0
400	20241211	122800	47976080	13600	13600	13600	13600	0
401	20241211	122700	47976080	13600	13600	13600	13600	0
402	20241211	122600	47976080	13600	13600	13600	13600	0
403	20241211	122500	47976080	13600	13600	13600	13600	0
404	20241211	122400	47976080	13600	13600	13600	13600	0
405	20241211	122300	47976080	13600	13600	13600	13600	0
406	20241211	122200	47976080	13600	13600	13600	13600	0
407	20241211	122100	47976080	13600	13600	13600	13600	0
408	20241211	122000	47976080	13600	13600	13600	13600	0
409	20241211	121900	47976080	13600	13600	13600	13600	179
410	20241211	121800	45541680	13600	13600	13600	13600	0
411	20241211	121700	45541680	13600	13590	13600	13590	600
412	20241211	121600	37382490	13600	13600	13600	13600	0
413	20241211	121500	37382490	13600	13600	13600	13600	0
414	20241211	121400	37382490	13600	13600	13600	13600	0
415	20241211	121300	37382490	13600	13600	13600	13600	0
416	20241211	121200	37382490	13600	13600	13600	13600	0
417	20241211	121100	37382490	13600	13600	13600	13600	0
418	20241211	121000	37382490	13600	13600	13600	13600	0
419	20241211	120900	37382490	13600	13600	13600	13600	0
420	20241211	120800	37382490	13600	13600	13600	13600	0
421	20241211	120700	37382490	13600	13600	13600	13600	0
422	20241211	120600	37382490	13600	13600	13600	13600	0
423	20241211	120500	37382490	13600	13600	13600	13600	0
424	20241211	120400	37382490	13600	13600	13600	13600	0
425	20241211	120300	37382490	13600	13600	13600	13600	0
426	20241211	120200	37382490	13600	13600	13600	13600	0
427	20241211	120100	37382490	13600	13600	13600	13600	0
428	20241211	120000	37382490	13600	13600	13600	13600	0
429	20241211	115900	37382490	13600	13600	13600	13600	0
430	20241211	115800	37382490	13600	13600	13600	13600	0
431	20241211	115700	37382490	13600	13600	13600	13600	0
432	20241211	115600	37382490	13600	13600	13600	13600	0
433	20241211	115500	37382490	13600	13600	13600	13600	0
434	20241211	115400	37382490	13600	13600	13600	13600	0
435	20241211	115300	37382490	13600	13600	13600	13600	0
436	20241211	115200	37382490	13600	13600	13600	13600	0
437	20241211	115100	37382490	13600	13600	13600	13600	0
438	20241211	115000	37382490	13600	13600	13600	13600	0
439	20241211	114900	37382490	13600	13600	13600	13600	0
440	20241211	114800	37382490	13600	13600	13600	13600	0
441	20241211	114700	37382490	13600	13600	13600	13600	0
442	20241211	114600	37382490	13600	13600	13600	13600	0
443	20241211	114500	37382490	13600	13600	13600	13600	0
444	20241211	114400	37382490	13600	13600	13600	13600	0
445	20241211	114300	37382490	13600	13600	13600	13600	0
446	20241211	114200	37382490	13600	13600	13600	13600	0
447	20241211	114100	37382490	13600	13600	13600	13600	0
448	20241211	114000	37382490	13600	13600	13600	13600	0
449	20241211	113900	37382490	13600	13600	13600	13600	0
450	20241211	113800	37382490	13600	13600	13600	13600	0
451	20241211	113700	37382490	13600	13600	13600	13600	0
452	20241211	113600	37382490	13600	13600	13600	13600	0
453	20241211	113500	37382490	13600	13600	13600	13600	0
454	20241211	113400	37382490	13600	13600	13600	13600	0
455	20241211	113300	37382490	13600	13600	13600	13600	0
456	20241211	113200	37382490	13600	13600	13600	13600	0
457	20241211	113100	37382490	13600	13600	13600	13600	0
458	20241211	113000	37382490	13600	13600	13600	13600	0
459	20241211	112900	37382490	13600	13600	13600	13600	0
460	20241211	112800	37382490	13600	13600	13600	13600	0
461	20241211	112700	37382490	13600	13600	13600	13600	0
462	20241211	112600	37382490	13600	13600	13600	13600	0
463	20241211	112500	37382490	13600	13600	13600	13600	0
464	20241211	112400	37382490	13600	13530	13600	13530	500
465	20241211	112300	30585640	13510	13510	13510	13510	11
466	20241211	112200	30437030	13530	13530	13530	13530	89
467	20241211	112100	29232860	13540	13540	13540	13540	0
468	20241211	112000	29232860	13540	13540	13540	13540	5
469	20241211	111900	29165160	13530	13530	13530	13530	0
470	20241211	111800	29165160	13530	13530	13530	13530	0
471	20241211	111700	29165160	13530	13530	13530	13530	0
472	20241211	111600	29165160	13530	13530	13530	13530	0
473	20241211	111500	29165160	13530	13530	13530	13530	0
474	20241211	111400	29165160	13530	13530	13530	13530	0
475	20241211	111300	29165160	13530	13530	13530	13530	0
476	20241211	111200	29165160	13530	13530	13530	13530	0
477	20241211	111100	29165160	13530	13530	13530	13530	0
478	20241211	111000	29165160	13530	13530	13530	13530	0
479	20241211	110900	29165160	13530	13530	13530	13530	0
480	20241211	110800	29165160	13530	13530	13530	13530	0
481	20241211	110700	29165160	13530	13530	13530	13530	0
482	20241211	110600	29165160	13530	13530	13530	13530	0
483	20241211	110500	29165160	13530	13540	13540	13530	9
484	20241211	110400	29043330	13590	13590	13590	13590	0
485	20241211	110300	29043330	13590	13590	13590	13590	0
486	20241211	110200	29043330	13590	13590	13590	13590	0
487	20241211	110100	29043330	13590	13590	13590	13590	0
488	20241211	110000	29043330	13590	13590	13590	13590	0
489	20241211	105900	29043330	13590	13590	13590	13590	0
490	20241211	105800	29043330	13590	13590	13590	13590	0
491	20241211	105700	29043330	13590	13590	13590	13590	0
492	20241211	105600	29043330	13590	13590	13590	13590	0
493	20241211	105500	29043330	13590	13590	13590	13590	0
494	20241211	105400	29043330	13590	13590	13590	13590	0
495	20241211	105300	29043330	13590	13590	13590	13590	0
496	20241211	105200	29043330	13590	13590	13590	13590	0
497	20241211	105100	29043330	13590	13590	13590	13590	0
498	20241211	105000	29043330	13590	13590	13590	13590	0
499	20241211	104900	29043330	13590	13590	13590	13590	0
500	20241211	104800	29043330	13590	13590	13590	13590	0
501	20241211	104700	29043330	13590	13590	13590	13590	0
502	20241211	104600	29043330	13590	13590	13590	13590	2
503	20241211	104500	29016150	13600	13600	13600	13600	0
504	20241211	104400	29016150	13600	13600	13600	13600	0
505	20241211	104300	29016150	13600	13600	13600	13600	0
506	20241211	104200	29016150	13600	13600	13600	13600	0
507	20241211	104100	29016150	13600	13600	13600	13600	0
508	20241211	104000	29016150	13600	13600	13600	13600	0
509	20241211	103900	29016150	13600	13600	13600	13600	0
510	20241211	103800	29016150	13600	13590	13600	13590	61
511	20241211	103700	28186600	13530	13530	13530	13530	0
512	20241211	103600	28186600	13530	13530	13530	13530	0
513	20241211	103500	28186600	13530	13530	13530	13530	0
514	20241211	103400	28186600	13530	13530	13530	13530	1
515	20241211	103300	28173070	13530	13540	13540	13530	8
516	20241211	103200	28064820	13590	13590	13590	13590	0
517	20241211	103100	28064820	13590	13590	13590	13590	0
518	20241211	103000	28064820	13590	13590	13590	13590	4
519	20241211	102900	28010460	13590	13590	13590	13590	0
520	20241211	102800	28010460	13590	13590	13590	13590	71
521	20241211	102700	27045570	13600	13600	13600	13600	1
522	20241211	102600	27031970	13590	13590	13590	13590	0
523	20241211	102500	27031970	13590	13590	13590	13590	0
524	20241211	102400	27031970	13590	13590	13590	13590	0
525	20241211	102300	27031970	13590	13590	13590	13590	0
526	20241211	102200	27031970	13590	13590	13590	13590	0
527	20241211	102100	27031970	13590	13590	13590	13590	0
528	20241211	102000	27031970	13590	13590	13590	13590	0
529	20241211	101900	27031970	13590	13590	13590	13590	24
530	20241211	101800	26705810	13590	13590	13590	13590	1
531	20241211	101700	26692220	13520	13520	13520	13520	0
532	20241211	101600	26692220	13520	13520	13520	13520	0
533	20241211	101500	26692220	13520	13520	13520	13520	0
534	20241211	101400	26692220	13520	13520	13520	13520	4
535	20241211	101300	26638140	13580	13580	13580	13580	0
536	20241211	101200	26638140	13580	13580	13580	13580	0
537	20241211	101100	26638140	13580	13580	13580	13580	0
538	20241211	101000	26638140	13580	13580	13580	13580	40
539	20241211	100900	26094940	13580	13580	13580	13580	0
540	20241211	100800	26094940	13580	13580	13580	13580	0
541	20241211	100700	26094940	13580	13580	13580	13580	0
542	20241211	100600	26094940	13580	13580	13580	13580	0
543	20241211	100500	26094940	13580	13580	13580	13580	0
544	20241211	100400	26094940	13580	13580	13580	13580	2
545	20241211	100300	26067780	13580	13580	13580	13580	2
546	20241211	100200	26040620	13580	13580	13580	13580	0
547	20241211	100100	26040620	13580	13580	13580	13580	0
548	20241211	100000	26040620	13580	13580	13580	13580	1
549	20241211	095900	26027040	13520	13520	13520	13520	0
550	20241211	095800	26027040	13520	13520	13520	13520	0
551	20241211	095700	26027040	13520	13520	13520	13520	0
552	20241211	095600	26027040	13520	13520	13520	13520	0
553	20241211	095500	26027040	13520	13520	13520	13520	0
554	20241211	095400	26027040	13520	13520	13520	13520	0
555	20241211	095300	26027040	13520	13520	13520	13520	0
556	20241211	095200	26027040	13520	13560	13560	13520	54
557	20241211	095100	25296860	13570	13570	13570	13570	1
558	20241211	095000	25283290	13570	13570	13570	13570	82
559	20241211	094900	24170550	13570	13570	13570	13570	0
560	20241211	094800	24170550	13570	13570	13570	13570	0
561	20241211	094700	24170550	13570	13550	13570	13550	500
562	20241211	094600	17386060	13480	13480	13480	13480	0
563	20241211	094500	17386060	13480	13480	13480	13480	0
564	20241211	094400	17386060	13480	13480	13480	13480	0
565	20241211	094300	17386060	13480	13480	13480	13480	0
566	20241211	094200	17386060	13480	13480	13480	13480	0
567	20241211	094100	17386060	13480	13480	13480	13480	0
568	20241211	094000	17386060	13480	13480	13480	13480	0
569	20241211	093900	17386060	13480	13480	13480	13480	0
570	20241211	093800	17386060	13480	13490	13490	13480	2
571	20241211	093700	17359090	13580	13580	13580	13580	10
572	20241211	093600	17223290	13580	13580	13580	13580	0
573	20241211	093500	17223290	13580	13580	13580	13580	0
574	20241211	093400	17223290	13580	13580	13580	13580	0
575	20241211	093300	17223290	13580	13580	13580	13580	0
576	20241211	093200	17223290	13580	13580	13580	13580	12
577	20241211	093100	17060330	13580	13530	13580	13530	223
578	20241211	093000	14039230	13430	13430	13430	13430	0
579	20241211	092900	14039230	13430	13430	13430	13430	0
580	20241211	092800	14039230	13430	13430	13430	13430	0
581	20241211	092700	14039230	13430	13430	13430	13430	1
582	20241211	092600	14025800	13510	13510	13510	13510	0
583	20241211	092500	14025800	13510	13510	13510	13510	89
584	20241211	092400	12823410	13500	13500	13500	13500	55
585	20241211	092300	12080910	13500	13500	13500	13500	25
586	20241211	092200	11743410	13510	13510	13510	13510	0
587	20241211	092100	11743410	13510	13510	13510	13510	0
588	20241211	092000	11743410	13510	13510	13510	13510	0
589	20241211	091900	11743410	13510	13490	13510	13490	100
590	20241211	091800	10393210	13480	13480	13480	13480	0
591	20241211	091700	10393210	13480	13480	13480	13480	0
592	20241211	091600	10393210	13480	13480	13480	13480	12
593	20241211	091500	10231450	13590	13590	13590	13590	0
594	20241211	091400	10231450	13590	13590	13590	13590	0
595	20241211	091300	10231450	13590	13520	13590	13520	150
596	20241211	091200	8200070	13490	13490	13490	13490	0
597	20241211	091100	8200070	13490	13490	13490	13490	0
598	20241211	091000	8200070	13490	13490	13490	13490	0
599	20241211	090900	8200070	13490	13490	13490	13490	39
600	20241211	090800	7673960	13540	13540	13540	13540	0
601	20241211	090700	7673960	13540	13540	13540	13540	0
602	20241211	090600	7673960	13540	13540	13540	13540	0
603	20241211	090500	7673960	13540	13540	13540	13540	0
604	20241211	090400	7673960	13540	13540	13540	13540	0
605	20241211	090300	7673960	13540	13540	13540	13540	0
606	20241211	090200	7673960	13540	13400	13540	13260	244
607	20241211	090100	4392360	13230	13230	13230	13230	0
608	20241211	090000	4392360	13230	13230	13230	13230	332