KissMeData/107600/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	200700	173379950	17050	17050	17050	17050	276
3	20241212	200600	173379950	17050	17050	17050	17050	0
4	20241212	200500	173379950	17050	17050	17050	17050	0
5	20241212	200400	173379950	17050	17050	17050	17050	0
6	20241212	200300	173379950	17050	17050	17050	17050	0
7	20241212	200200	173379950	17050	17050	17050	17050	0
8	20241212	200100	173379950	17050	17050	17050	17050	0
9	20241212	200000	173379950	17050	17050	17050	17050	0
10	20241212	195900	173379950	17050	17050	17050	17050	0
11	20241212	195800	173379950	17050	17050	17050	17050	0
12	20241212	195700	173379950	17050	17050	17050	17050	0
13	20241212	195600	173379950	17050	17050	17050	17050	0
14	20241212	195500	173379950	17050	17050	17050	17050	0
15	20241212	195400	173379950	17050	17050	17050	17050	0
16	20241212	195300	173379950	17050	17050	17050	17050	0
17	20241212	195200	173379950	17050	17050	17050	17050	0
18	20241212	195100	173379950	17050	17050	17050	17050	0
19	20241212	195000	173379950	17050	17050	17050	17050	0
20	20241212	194900	173379950	17050	17050	17050	17050	0
21	20241212	194800	173379950	17050	17050	17050	17050	0
22	20241212	194700	173379950	17050	17050	17050	17050	0
23	20241212	194600	173379950	17050	17050	17050	17050	0
24	20241212	194500	173379950	17050	17050	17050	17050	0
25	20241212	194400	173379950	17050	17050	17050	17050	0
26	20241212	194300	173379950	17050	17050	17050	17050	0
27	20241212	194200	173379950	17050	17050	17050	17050	0
28	20241212	194100	173379950	17050	17050	17050	17050	0
29	20241212	194000	173379950	17050	17050	17050	17050	0
30	20241212	193900	173379950	17050	17050	17050	17050	0
31	20241212	193800	173379950	17050	17050	17050	17050	0
32	20241212	193700	173379950	17050	17050	17050	17050	276
33	20241212	193600	173379950	17050	17050	17050	17050	0
34	20241212	193500	173379950	17050	17050	17050	17050	0
35	20241212	193400	173379950	17050	17050	17050	17050	0
36	20241212	193300	173379950	17050	17050	17050	17050	0
37	20241212	193200	173379950	17050	17050	17050	17050	0
38	20241212	193100	173379950	17050	17050	17050	17050	0
39	20241212	193000	173379950	17050	17050	17050	17050	0
40	20241212	192900	173379950	17050	17050	17050	17050	0
41	20241212	192800	173379950	17050	17050	17050	17050	0
42	20241212	192700	173379950	17050	17050	17050	17050	0
43	20241212	192600	173379950	17050	17050	17050	17050	0
44	20241212	192500	173379950	17050	17050	17050	17050	0
45	20241212	192400	173379950	17050	17050	17050	17050	0
46	20241212	192300	173379950	17050	17050	17050	17050	0
47	20241212	192200	173379950	17050	17050	17050	17050	0
48	20241212	192100	173379950	17050	17050	17050	17050	0
49	20241212	192000	173379950	17050	17050	17050	17050	0
50	20241212	191900	173379950	17050	17050	17050	17050	0
51	20241212	191800	173379950	17050	17050	17050	17050	0
52	20241212	191700	173379950	17050	17050	17050	17050	0
53	20241212	191600	173379950	17050	17050	17050	17050	0
54	20241212	191500	173379950	17050	17050	17050	17050	0
55	20241212	191400	173379950	17050	17050	17050	17050	0
56	20241212	191300	173379950	17050	17050	17050	17050	0
57	20241212	191200	173379950	17050	17050	17050	17050	0
58	20241212	191100	173379950	17050	17050	17050	17050	0
59	20241212	191000	173379950	17050	17050	17050	17050	0
60	20241212	190900	173379950	17050	17050	17050	17050	0
61	20241212	190800	173379950	17050	17050	17050	17050	0
62	20241212	190700	173379950	17050	17050	17050	17050	276
63	20241212	190600	173379950	17050	17050	17050	17050	0
64	20241212	190500	173379950	17050	17050	17050	17050	0
65	20241212	190400	173379950	17050	17050	17050	17050	0
66	20241212	190300	173379950	17050	17050	17050	17050	0
67	20241212	190200	173379950	17050	17050	17050	17050	0
68	20241212	190100	173379950	17050	17050	17050	17050	0
69	20241212	190000	173379950	17050	17050	17050	17050	0
70	20241212	185900	173379950	17050	17050	17050	17050	0
71	20241212	185800	173379950	17050	17050	17050	17050	0
72	20241212	185700	173379950	17050	17050	17050	17050	0
73	20241212	185600	173379950	17050	17050	17050	17050	0
74	20241212	185500	173379950	17050	17050	17050	17050	0
75	20241212	185400	173379950	17050	17050	17050	17050	0
76	20241212	185300	173379950	17050	17050	17050	17050	0
77	20241212	185200	173379950	17050	17050	17050	17050	0
78	20241212	185100	173379950	17050	17050	17050	17050	0
79	20241212	185000	173379950	17050	17050	17050	17050	0
80	20241212	184900	173379950	17050	17050	17050	17050	0
81	20241212	184800	173379950	17050	17050	17050	17050	0
82	20241212	184700	173379950	17050	17050	17050	17050	0
83	20241212	184600	173379950	17050	17050	17050	17050	0
84	20241212	184500	173379950	17050	17050	17050	17050	0
85	20241212	184400	173379950	17050	17050	17050	17050	0
86	20241212	184300	173379950	17050	17050	17050	17050	0
87	20241212	184200	173379950	17050	17050	17050	17050	0
88	20241212	184100	173379950	17050	17050	17050	17050	0
89	20241212	184000	173379950	17050	17050	17050	17050	0
90	20241212	183900	173379950	17050	17050	17050	17050	0
91	20241212	183800	173379950	17050	17050	17050	17050	0
92	20241212	183700	173379950	17050	17050	17050	17050	276
93	20241212	183600	173379950	17050	17050	17050	17050	0
94	20241212	183500	173379950	17050	17050	17050	17050	0
95	20241212	183400	173379950	17050	17050	17050	17050	0
96	20241212	183300	173379950	17050	17050	17050	17050	0
97	20241212	183200	173379950	17050	17050	17050	17050	0
98	20241212	183100	173379950	17050	17050	17050	17050	0
99	20241212	183000	173379950	17050	17050	17050	17050	0
100	20241212	182900	173379950	17050	17050	17050	17050	0
101	20241212	182800	173379950	17050	17050	17050	17050	0
102	20241212	182700	173379950	17050	17050	17050	17050	0
103	20241212	182600	173379950	17050	17050	17050	17050	0
104	20241212	182500	173379950	17050	17050	17050	17050	0
105	20241212	182400	173379950	17050	17050	17050	17050	0
106	20241212	182300	173379950	17050	17050	17050	17050	0
107	20241212	182200	173379950	17050	17050	17050	17050	0
108	20241212	182100	173379950	17050	17050	17050	17050	0
109	20241212	182000	173379950	17050	17050	17050	17050	0
110	20241212	181900	173379950	17050	17050	17050	17050	0
111	20241212	181800	173379950	17050	17050	17050	17050	0
112	20241212	181700	173379950	17050	17050	17050	17050	0
113	20241212	181600	173379950	17050	17050	17050	17050	0
114	20241212	181500	173379950	17050	17050	17050	17050	0
115	20241212	181400	173379950	17050	17050	17050	17050	0
116	20241212	181300	173379950	17050	17050	17050	17050	0
117	20241212	181200	173379950	17050	17050	17050	17050	0
118	20241212	181100	173379950	17050	17050	17050	17050	0
119	20241212	181000	173379950	17050	17050	17050	17050	0
120	20241212	180900	173379950	17050	17050	17050	17050	0
121	20241212	180800	173379950	17050	17050	17050	17050	0
122	20241212	180700	173379950	17050	17050	17050	17050	276
123	20241212	180600	173379950	17050	17050	17050	17050	0
124	20241212	180500	173379950	17050	17050	17050	17050	0
125	20241212	180400	173379950	17050	17050	17050	17050	0
126	20241212	180300	173379950	17050	17050	17050	17050	0
127	20241212	180200	173379950	17050	17050	17050	17050	0
128	20241212	180100	173379950	17050	17050	17050	17050	0
129	20241212	180000	173379950	17050	17050	17050	17050	0
130	20241212	175900	173379950	17050	17050	17050	17050	0
131	20241212	175800	173379950	17050	17050	17050	17050	0
132	20241212	175700	173379950	17050	17050	17050	17050	0
133	20241212	175600	173379950	17050	17050	17050	17050	0
134	20241212	175500	173379950	17050	17050	17050	17050	0
135	20241212	175400	173379950	17050	17050	17050	17050	0
136	20241212	175300	173379950	17050	17050	17050	17050	0
137	20241212	175200	173379950	17050	17050	17050	17050	0
138	20241212	175100	173379950	17050	17050	17050	17050	0
139	20241212	175000	173379950	17050	17050	17050	17050	0
140	20241212	174900	173379950	17050	17050	17050	17050	0
141	20241212	174800	173379950	17050	17050	17050	17050	0
142	20241212	174700	173379950	17050	17050	17050	17050	0
143	20241212	174600	173379950	17050	17050	17050	17050	0
144	20241212	174500	173379950	17050	17050	17050	17050	0
145	20241212	174400	173379950	17050	17050	17050	17050	0
146	20241212	174300	173379950	17050	17050	17050	17050	0
147	20241212	174200	173379950	17050	17050	17050	17050	0
148	20241212	174100	173379950	17050	17050	17050	17050	0
149	20241212	174000	173379950	17050	17050	17050	17050	0
150	20241212	173900	173379950	17050	17050	17050	17050	0
151	20241212	173800	173379950	17050	17050	17050	17050	0
152	20241212	173700	173379950	17050	17050	17050	17050	276
153	20241212	173600	173379950	17050	17050	17050	17050	0
154	20241212	173500	173379950	17050	17050	17050	17050	0
155	20241212	173400	173379950	17050	17050	17050	17050	0
156	20241212	173300	173379950	17050	17050	17050	17050	0
157	20241212	173200	173379950	17050	17050	17050	17050	0
158	20241212	173100	173379950	17050	17050	17050	17050	0
159	20241212	173000	173379950	17050	17050	17050	17050	0
160	20241212	172900	173379950	17050	17050	17050	17050	0
161	20241212	172800	173379950	17050	17050	17050	17050	0
162	20241212	172700	173379950	17050	17050	17050	17050	0
163	20241212	172600	173379950	17050	17050	17050	17050	0
164	20241212	172500	173379950	17050	17050	17050	17050	0
165	20241212	172400	173379950	17050	17050	17050	17050	0
166	20241212	172300	173379950	17050	17050	17050	17050	0
167	20241212	172200	173379950	17050	17050	17050	17050	0
168	20241212	172100	173379950	17050	17050	17050	17050	0
169	20241212	172000	173379950	17050	17050	17050	17050	0
170	20241212	171900	173379950	17050	17050	17050	17050	0
171	20241212	171800	173379950	17050	17050	17050	17050	0
172	20241212	171700	173379950	17050	17050	17050	17050	0
173	20241212	171600	173379950	17050	17050	17050	17050	0
174	20241212	171500	173379950	17050	17050	17050	17050	0
175	20241212	171400	173379950	17050	17050	17050	17050	0
176	20241212	171300	173379950	17050	17050	17050	17050	0
177	20241212	171200	173379950	17050	17050	17050	17050	0
178	20241212	171100	173379950	17050	17050	17050	17050	0
179	20241212	171000	173379950	17050	17050	17050	17050	0
180	20241212	170900	173379950	17050	17050	17050	17050	0
181	20241212	170800	173379950	17050	17050	17050	17050	0
182	20241212	170700	173379950	17050	17050	17050	17050	276
183	20241212	170600	173379950	17050	17050	17050	17050	0
184	20241212	170500	173379950	17050	17050	17050	17050	0
185	20241212	170400	173379950	17050	17050	17050	17050	0
186	20241212	170300	173379950	17050	17050	17050	17050	0
187	20241212	170200	173379950	17050	17050	17050	17050	0
188	20241212	170100	173379950	17050	17050	17050	17050	0
189	20241212	170000	173379950	17050	17050	17050	17050	0
190	20241212	165900	173379950	17050	17050	17050	17050	0
191	20241212	165800	173379950	17050	17050	17050	17050	0
192	20241212	165700	173379950	17050	17050	17050	17050	0
193	20241212	165600	173379950	17050	17050	17050	17050	0
194	20241212	165500	173379950	17050	17050	17050	17050	0
195	20241212	165400	173379950	17050	17050	17050	17050	0
196	20241212	165300	173379950	17050	17050	17050	17050	0
197	20241212	165200	173379950	17050	17050	17050	17050	0
198	20241212	165100	173379950	17050	17050	17050	17050	0
199	20241212	165000	173379950	17050	17050	17050	17050	0
200	20241212	164900	173379950	17050	17050	17050	17050	0
201	20241212	164800	173379950	17050	17050	17050	17050	0
202	20241212	164700	173379950	17050	17050	17050	17050	0
203	20241212	164600	173379950	17050	17050	17050	17050	0
204	20241212	164500	173379950	17050	17050	17050	17050	0
205	20241212	164400	173379950	17050	17050	17050	17050	0
206	20241212	164300	173379950	17050	17050	17050	17050	0
207	20241212	164200	173379950	17050	17050	17050	17050	0
208	20241212	164100	173379950	17050	17050	17050	17050	0
209	20241212	164000	173379950	17050	17050	17050	17050	0
210	20241212	163900	173379950	17050	17050	17050	17050	0
211	20241212	163800	173379950	17050	17050	17050	17050	0
212	20241212	163700	173379950	17050	17050	17050	17050	276
213	20241212	163600	173379950	17050	17050	17050	17050	0
214	20241212	163500	173379950	17050	17050	17050	17050	0
215	20241212	163400	173379950	17050	17050	17050	17050	0
216	20241212	163300	173379950	17050	17050	17050	17050	0
217	20241212	163200	173379950	17050	17050	17050	17050	0
218	20241212	163100	173379950	17050	17050	17050	17050	0
219	20241212	163000	173379950	17050	17050	17050	17050	0
220	20241212	162900	173379950	17050	17050	17050	17050	0
221	20241212	162800	173379950	17050	17050	17050	17050	0
222	20241212	162700	173379950	17050	17050	17050	17050	0
223	20241212	162600	173379950	17050	17050	17050	17050	0
224	20241212	162500	173379950	17050	17050	17050	17050	0
225	20241212	162400	173379950	17050	17050	17050	17050	0
226	20241212	162300	173379950	17050	17050	17050	17050	0
227	20241212	162200	173379950	17050	17050	17050	17050	0
228	20241212	162100	173379950	17050	17050	17050	17050	0
229	20241212	162000	173379950	17050	17050	17050	17050	0
230	20241212	161900	173379950	17050	17050	17050	17050	0
231	20241212	161800	173379950	17050	17050	17050	17050	0
232	20241212	161700	173379950	17050	17050	17050	17050	0
233	20241212	161600	173379950	17050	17050	17050	17050	0
234	20241212	161500	173379950	17050	17050	17050	17050	0
235	20241212	161400	173379950	17050	17050	17050	17050	0
236	20241212	161300	173379950	17050	17050	17050	17050	0
237	20241212	161200	173379950	17050	17050	17050	17050	0
238	20241212	161100	173379950	17050	17050	17050	17050	0
239	20241212	161000	173379950	17050	17050	17050	17050	0
240	20241212	160900	173379950	17050	17050	17050	17050	0
241	20241212	160800	173379950	17050	17050	17050	17050	0
242	20241212	160700	173379950	17050	17050	17050	17050	276
243	20241212	160600	173379950	17050	17050	17050	17050	0
244	20241212	160500	173379950	17050	17050	17050	17050	0
245	20241212	160400	173379950	17050	17050	17050	17050	0
246	20241212	160300	173379950	17050	17050	17050	17050	0
247	20241212	160200	173379950	17050	17050	17050	17050	0
248	20241212	160100	173379950	17050	17050	17050	17050	0
249	20241212	160000	173379950	17050	17050	17050	17050	0
250	20241212	155900	173379950	17050	17050	17050	17050	0
251	20241212	155800	173379950	17050	17050	17050	17050	0
252	20241212	155700	173379950	17050	17050	17050	17050	0
253	20241212	155600	173379950	17050	17050	17050	17050	0
254	20241212	155500	173379950	17050	17050	17050	17050	0
255	20241212	155400	173379950	17050	17050	17050	17050	0
256	20241212	155300	173379950	17050	17050	17050	17050	0
257	20241212	155200	173379950	17050	17050	17050	17050	0
258	20241212	155100	173379950	17050	17050	17050	17050	0
259	20241212	155000	173379950	17050	17050	17050	17050	0
260	20241212	154900	173379950	17050	17050	17050	17050	0
261	20241212	154800	173379950	17050	17050	17050	17050	0
262	20241212	154700	173379950	17050	17050	17050	17050	0
263	20241212	154600	173379950	17050	17050	17050	17050	0
264	20241212	154500	173379950	17050	17050	17050	17050	0
265	20241212	154400	173379950	17050	17050	17050	17050	0
266	20241212	154300	173379950	17050	17050	17050	17050	0
267	20241212	154200	173379950	17050	17050	17050	17050	0
268	20241212	154100	173379950	17050	17050	17050	17050	0
269	20241212	154000	173379950	17050	17050	17050	17050	0
270	20241212	153900	173379950	17050	17050	17050	17050	0
271	20241212	153800	173379950	17050	17050	17050	17050	0
272	20241212	153700	173379950	17050	17050	17050	17050	276
273	20241212	153600	173379950	17050	17050	17050	17050	0
274	20241212	153500	173379950	17050	17050	17050	17050	0
275	20241212	153400	173379950	17050	17050	17050	17050	0
276	20241212	153300	173379950	17050	17050	17050	17050	0
277	20241212	153200	173379950	17050	17050	17050	17050	0
278	20241212	153100	173379950	17050	17050	17050	17050	0
279	20241212	153000	173379950	17050	17050	17050	17050	276
280	20241212	152900	168674150	17050	17050	17050	17050	0
281	20241212	152800	168674150	17050	17050	17050	17050	0
282	20241212	152700	168674150	17050	17050	17050	17050	0
283	20241212	152600	168674150	17050	17050	17050	17050	0
284	20241212	152500	168674150	17050	17050	17050	17050	0
285	20241212	152400	168674150	17050	17050	17050	17050	0
286	20241212	152300	168674150	17050	17050	17050	17050	0
287	20241212	152200	168674150	17050	17050	17050	17050	0
288	20241212	152100	168674150	17050	17050	17050	17050	0
289	20241212	152000	168674150	17050	17050	17050	17050	0
290	20241212	151900	168674150	17050	17050	17050	17050	0
291	20241212	151800	168674150	17050	17050	17050	16950	20
292	20241212	151700	168333250	17050	17050	17050	17050	0
293	20241212	151600	168333250	17050	17040	17050	17040	9
294	20241212	151500	168179840	17050	17050	17050	17050	0
295	20241212	151400	168179840	17050	17040	17050	17040	88
296	20241212	151300	166679910	17040	17040	17040	17040	0
297	20241212	151200	166679910	17040	17040	17040	17040	10
298	20241212	151100	166509510	17040	17000	17050	17000	215
299	20241212	151000	162854010	16990	16990	16990	16990	26
300	20241212	150900	162412270	16990	16990	16990	16990	12
301	20241212	150800	162208390	16990	16990	16990	16990	0
302	20241212	150700	162208390	16990	16990	16990	16990	1
303	20241212	150600	162191400	16900	16990	16990	16900	13
304	20241212	150500	161970710	16980	16980	16980	16980	0
305	20241212	150400	161970710	16980	16980	16980	16980	104
306	20241212	150300	160204790	16960	16930	16960	16930	122
307	20241212	150200	158139240	16900	16900	16900	16900	0
308	20241212	150100	158139240	16900	16900	16900	16900	62
309	20241212	150000	157091440	16840	16830	16840	16830	66
310	20241212	145900	155980100	16800	16800	16800	16800	0
311	20241212	145800	155980100	16800	16800	16800	16800	0
312	20241212	145700	155980100	16800	16800	16800	16800	341
313	20241212	145600	150251300	16790	16790	16790	16790	2
314	20241212	145500	150217720	16800	16800	16800	16800	0
315	20241212	145400	150217720	16800	16800	16800	16800	0
316	20241212	145300	150217720	16800	16800	16800	16800	0
317	20241212	145200	150217720	16800	16770	16800	16770	39
318	20241212	145100	149562980	16800	16800	16800	16800	13
319	20241212	145000	149344580	16800	16800	16800	16800	1
320	20241212	144900	149327780	16770	16770	16770	16770	0
321	20241212	144800	149327780	16770	16770	16770	16770	4
322	20241212	144700	149260700	16770	16770	16770	16770	0
323	20241212	144600	149260700	16770	16770	16770	16770	0
324	20241212	144500	149260700	16770	16770	16770	16770	16
325	20241212	144400	148992380	16800	16800	16800	16800	3
326	20241212	144300	148941980	16800	16800	16800	16800	7
327	20241212	144200	148824380	16800	16800	16800	16800	0
328	20241212	144100	148824380	16800	16800	16800	16800	2
329	20241212	144000	148790780	16770	16770	16770	16770	4
330	20241212	143900	148723700	16800	16800	16800	16800	1
331	20241212	143800	148706900	16770	16790	16790	16770	68
332	20241212	143700	147565380	16780	16780	16780	16780	25
333	20241212	143600	147145880	16780	16780	16780	16780	0
334	20241212	143500	147145880	16780	16780	16780	16780	180
335	20241212	143400	144125480	16770	16770	16770	16770	14
336	20241212	143300	143890700	16770	16780	16780	16770	7
337	20241212	143200	143773250	16760	16760	16760	16760	0
338	20241212	143100	143773250	16760	16760	16760	16760	59
339	20241212	143000	142784410	16740	16740	16740	16740	1
340	20241212	142900	142767670	16740	16740	16740	16740	1
341	20241212	142800	142750930	16760	16760	16760	16760	0
342	20241212	142700	142750930	16760	16760	16760	16760	0
343	20241212	142600	142750930	16760	16760	16760	16760	0
344	20241212	142500	142750930	16760	16760	16760	16760	0
345	20241212	142400	142750930	16760	16760	16760	16760	0
346	20241212	142300	142750930	16760	16760	16760	16760	0
347	20241212	142200	142750930	16760	16760	16760	16760	1
348	20241212	142100	142734170	16770	16770	16770	16770	0
349	20241212	142000	142734170	16770	16770	16770	16770	0
350	20241212	141900	142734170	16770	16770	16770	16770	0
351	20241212	141800	142734170	16770	16770	16770	16770	0
352	20241212	141700	142734170	16770	16770	16770	16770	0
353	20241212	141600	142734170	16770	16770	16770	16770	0
354	20241212	141500	142734170	16770	16770	16770	16770	0
355	20241212	141400	142734170	16770	16770	16770	16770	0
356	20241212	141300	142734170	16770	16770	16770	16770	0
357	20241212	141200	142734170	16770	16770	16770	16770	0
358	20241212	141100	142734170	16770	16770	16770	16770	0
359	20241212	141000	142734170	16770	16770	16770	16770	0
360	20241212	140900	142734170	16770	16770	16770	16770	0
361	20241212	140800	142734170	16770	16770	16770	16770	0
362	20241212	140700	142734170	16770	16770	16770	16770	0
363	20241212	140600	142734170	16770	16770	16770	16770	0
364	20241212	140500	142734170	16770	16770	16770	16770	1
365	20241212	140400	142717400	16780	16780	16780	16780	0
366	20241212	140300	142717400	16780	16780	16780	16780	0
367	20241212	140200	142717400	16780	16780	16780	16780	0
368	20241212	140100	142717400	16780	16780	16780	16780	0
369	20241212	140000	142717400	16780	16780	16780	16780	0
370	20241212	135900	142717400	16780	16780	16780	16780	1
371	20241212	135800	142700620	16690	16690	16690	16690	0
372	20241212	135700	142700620	16690	16690	16690	16690	0
373	20241212	135600	142700620	16690	16690	16690	16690	50
374	20241212	135500	141866120	16690	16690	16690	16690	2
375	20241212	135400	141832740	16690	16690	16690	16690	0
376	20241212	135300	141832740	16690	16690	16690	16690	0
377	20241212	135200	141832740	16690	16690	16690	16690	0
378	20241212	135100	141832740	16690	16690	16690	16690	0
379	20241212	135000	141832740	16690	16690	16690	16690	13
380	20241212	134900	141615770	16780	16780	16780	16780	0
381	20241212	134800	141615770	16780	16780	16780	16780	0
382	20241212	134700	141615770	16780	16780	16780	16780	1
383	20241212	134600	141598990	16780	16780	16780	16780	0
384	20241212	134500	141598990	16780	16780	16780	16780	0
385	20241212	134400	141598990	16780	16780	16780	16780	4
386	20241212	134300	141531870	16690	16710	16710	16690	399
387	20241212	134200	134872150	16780	16780	16780	16780	0
388	20241212	134100	134872150	16780	16780	16780	16780	0
389	20241212	134000	134872150	16780	16780	16780	16780	0
390	20241212	133900	134872150	16780	16780	16780	16780	0
391	20241212	133800	134872150	16780	16780	16780	16780	0
392	20241212	133700	134872150	16780	16780	16780	16780	0
393	20241212	133600	134872150	16780	16780	16780	16780	0
394	20241212	133500	134872150	16780	16780	16780	16780	0
395	20241212	133400	134872150	16780	16780	16780	16780	10
396	20241212	133300	134704350	16690	16690	16690	16690	0
397	20241212	133200	134704350	16690	16690	16690	16690	0
398	20241212	133100	134704350	16690	16690	16690	16690	0
399	20241212	133000	134704350	16690	16690	16690	16690	0
400	20241212	132900	134704350	16690	16690	16690	16690	0
401	20241212	132800	134704350	16690	16690	16690	16690	0
402	20241212	132700	134704350	16690	16690	16690	16690	0
403	20241212	132600	134704350	16690	16690	16690	16690	0
404	20241212	132500	134704350	16690	16690	16690	16690	0
405	20241212	132400	134704350	16690	16730	16730	16690	180
406	20241212	132300	131697270	16730	16730	16730	16730	0
407	20241212	132200	131697270	16730	16730	16730	16730	7
408	20241212	132100	131580160	16730	16780	16780	16720	83
409	20241212	132000	130189390	16790	16790	16790	16790	0
410	20241212	131900	130189390	16790	16790	16790	16790	0
411	20241212	131800	130189390	16790	16790	16790	16790	0
412	20241212	131700	130189390	16790	16790	16790	16790	0
413	20241212	131600	130189390	16790	16720	16790	16720	2
414	20241212	131500	130155880	16790	16790	16790	16790	0
415	20241212	131400	130155880	16790	16790	16790	16790	0
416	20241212	131300	130155880	16790	16790	16790	16790	0
417	20241212	131200	130155880	16790	16790	16790	16790	0
418	20241212	131100	130155880	16790	16790	16790	16790	0
419	20241212	131000	130155880	16790	16790	16790	16790	0
420	20241212	130900	130155880	16790	16790	16790	16790	0
421	20241212	130800	130155880	16790	16790	16790	16790	0
422	20241212	130700	130155880	16790	16790	16790	16790	0
423	20241212	130600	130155880	16790	16790	16790	16790	0
424	20241212	130500	130155880	16790	16790	16790	16790	0
425	20241212	130400	130155880	16790	16790	16790	16790	0
426	20241212	130300	130155880	16790	16790	16790	16790	0
427	20241212	130200	130155880	16790	16790	16790	16790	0
428	20241212	130100	130155880	16790	16790	16790	16790	0
429	20241212	130000	130155880	16790	16790	16790	16790	0
430	20241212	125900	130155880	16790	16790	16790	16790	35
431	20241212	125800	129568230	16780	16780	16780	16780	0
432	20241212	125700	129568230	16780	16780	16780	16780	0
433	20241212	125600	129568230	16780	16780	16780	16780	0
434	20241212	125500	129568230	16780	16780	16780	16780	0
435	20241212	125400	129568230	16780	16780	16780	16780	0
436	20241212	125300	129568230	16780	16780	16780	16780	0
437	20241212	125200	129568230	16780	16780	16780	16780	0
438	20241212	125100	129568230	16780	16780	16780	16780	0
439	20241212	125000	129568230	16780	16780	16780	16780	1
440	20241212	124900	129551450	16780	16780	16780	16780	0
441	20241212	124800	129551450	16780	16780	16780	16780	0
442	20241212	124700	129551450	16780	16780	16780	16780	5
443	20241212	124600	129467550	16780	16780	16780	16780	0
444	20241212	124500	129467550	16780	16780	16780	16780	0
445	20241212	124400	129467550	16780	16780	16780	16780	0
446	20241212	124300	129467550	16780	16780	16780	16780	1
447	20241212	124200	129450770	16770	16770	16770	16770	2
448	20241212	124100	129417230	16770	16770	16770	16770	1
449	20241212	124000	129400460	16790	16790	16790	16790	0
450	20241212	123900	129400460	16790	16790	16790	16790	0
451	20241212	123800	129400460	16790	16790	16790	16790	0
452	20241212	123700	129400460	16790	16790	16790	16790	0
453	20241212	123600	129400460	16790	16790	16790	16790	0
454	20241212	123500	129400460	16790	16790	16790	16790	0
455	20241212	123400	129400460	16790	16790	16790	16790	0
456	20241212	123300	129400460	16790	16790	16790	16790	0
457	20241212	123200	129400460	16790	16790	16790	16790	0
458	20241212	123100	129400460	16790	16700	16790	16700	88
459	20241212	123000	127930770	16700	16700	16700	16700	0
460	20241212	122900	127930770	16700	16710	16710	16700	54
461	20241212	122800	127028930	16710	16710	16710	16710	67
462	20241212	122700	125909360	16710	16710	16710	16710	0
463	20241212	122600	125909360	16710	16710	16710	16710	0
464	20241212	122500	125909360	16710	16710	16710	16710	0
465	20241212	122400	125909360	16710	16710	16710	16700	267
466	20241212	122300	121450340	16700	16700	16700	16700	0
467	20241212	122200	121450340	16700	16700	16700	16700	0
468	20241212	122100	121450340	16700	16740	16740	16700	100
469	20241212	122000	119778240	16880	16790	16880	16740	39
470	20241212	121900	119123450	16900	16900	16900	16900	0
471	20241212	121800	119123450	16900	16900	16900	16900	0
472	20241212	121700	119123450	16900	16900	16900	16900	0
473	20241212	121600	119123450	16900	16900	16900	16900	0
474	20241212	121500	119123450	16900	16900	16900	16900	0
475	20241212	121400	119123450	16900	16900	16900	16900	2
476	20241212	121300	119089650	16900	16900	16900	16900	0
477	20241212	121200	119089650	16900	16900	16900	16900	1
478	20241212	121100	119072750	16900	16900	16900	16900	0
479	20241212	121000	119072750	16900	16900	16900	16900	1
480	20241212	120900	119055850	16910	16910	16910	16910	1
481	20241212	120800	119038940	16780	16780	16780	16780	0
482	20241212	120700	119038940	16780	16780	16780	16780	54
483	20241212	120600	118132820	16910	16910	16910	16910	0
484	20241212	120500	118132820	16910	16910	16910	16910	0
485	20241212	120400	118132820	16910	16910	16910	16910	0
486	20241212	120300	118132820	16910	16910	16910	16910	1
487	20241212	120200	118115910	16800	16840	16840	16800	321
488	20241212	120100	112718100	16930	16930	16930	16930	0
489	20241212	120000	112718100	16930	16930	16930	16930	0
490	20241212	115900	112718100	16930	16930	16930	16930	0
491	20241212	115800	112718100	16930	16930	16930	16930	0
492	20241212	115700	112718100	16930	16930	16930	16930	3
493	20241212	115600	112667310	16930	16930	16930	16930	0
494	20241212	115500	112667310	16930	16930	16930	16930	0
495	20241212	115400	112667310	16930	16830	16930	16830	7
496	20241212	115300	112548900	16840	16840	16840	16840	0
497	20241212	115200	112548900	16840	16840	16840	16840	0
498	20241212	115100	112548900	16840	16840	16840	16840	0
499	20241212	115000	112548900	16840	16860	16860	16840	131
500	20241212	114900	110342160	16940	16940	16940	16940	0
501	20241212	114800	110342160	16940	16940	16940	16940	0
502	20241212	114700	110342160	16940	16940	16940	16940	0
503	20241212	114600	110342160	16940	16940	16940	16940	0
504	20241212	114500	110342160	16940	16940	16940	16940	0
505	20241212	114400	110342160	16940	16940	16940	16940	0
506	20241212	114300	110342160	16940	16940	16940	16940	0
507	20241212	114200	110342160	16940	16940	16940	16940	0
508	20241212	114100	110342160	16940	16940	16940	16940	0
509	20241212	114000	110342160	16940	16940	16940	16940	30
510	20241212	113900	109833960	16900	16900	16900	16900	11
511	20241212	113800	109648060	16900	16900	16900	16900	152
512	20241212	113700	107079260	16950	16950	16950	16950	1
513	20241212	113600	107062310	16950	16950	16950	16950	1
514	20241212	113500	107045360	16950	16950	16950	16950	0
515	20241212	113400	107045360	16950	16950	16950	16950	0
516	20241212	113300	107045360	16950	16950	16950	16950	25
517	20241212	113200	106621610	16900	16900	16900	16900	1
518	20241212	113100	106604710	16950	16950	16950	16950	0
519	20241212	113000	106604710	16950	16950	16950	16950	0
520	20241212	112900	106604710	16950	16950	16950	16950	0
521	20241212	112800	106604710	16950	16950	16950	16950	5
522	20241212	112700	106519960	16970	16970	16970	16970	0
523	20241212	112600	106519960	16970	16970	16970	16970	0
524	20241212	112500	106519960	16970	16970	16970	16970	0
525	20241212	112400	106519960	16970	16970	16970	16970	0
526	20241212	112300	106519960	16970	16970	16970	16970	0
527	20241212	112200	106519960	16970	16970	16970	16970	0
528	20241212	112100	106519960	16970	16970	16970	16970	0
529	20241212	112000	106519960	16970	16970	16970	16970	1
530	20241212	111900	106502990	16880	16880	16880	16880	16
531	20241212	111800	106232910	16880	16970	16970	16880	4
532	20241212	111700	106165300	16880	16880	16880	16880	0
533	20241212	111600	106165300	16880	16880	16880	16880	0
534	20241212	111500	106165300	16880	16880	16880	16880	1
535	20241212	111400	106148420	16880	16880	16880	16880	0
536	20241212	111300	106148420	16880	16880	16880	16880	79
537	20241212	111200	104814900	16880	16980	16980	16880	134
538	20241212	111100	102549580	16980	16980	16980	16980	0
539	20241212	111000	102549580	16980	16980	16980	16980	0
540	20241212	110900	102549580	16980	16980	16980	16980	0
541	20241212	110800	102549580	16980	16980	16980	16980	0
542	20241212	110700	102549580	16980	16980	16980	16980	0
543	20241212	110600	102549580	16980	16980	16980	16980	0
544	20241212	110500	102549580	16980	16980	16980	16980	1
545	20241212	110400	102532600	16980	16980	16980	16980	0
546	20241212	110300	102532600	16980	16980	16980	16980	0
547	20241212	110200	102532600	16980	16980	16980	16980	0
548	20241212	110100	102532600	16980	16980	16980	16980	12
549	20241212	110000	102328840	16880	16890	16890	16880	81
550	20241212	105900	100961420	16890	16890	16890	16890	0
551	20241212	105800	100961420	16890	16890	16890	16890	0
552	20241212	105700	100961420	16890	16890	16890	16890	0
553	20241212	105600	100961420	16890	16890	16980	16890	111
554	20241212	105500	99086000	16980	16980	16980	16980	0
555	20241212	105400	99086000	16980	16980	16980	16980	5
556	20241212	105300	99001100	16980	16890	16980	16890	13
557	20241212	105200	98781110	16980	16980	16980	16980	34
558	20241212	105100	98203790	16980	16980	16980	16980	3
559	20241212	105000	98152850	16980	16980	16980	16980	0
560	20241212	104900	98152850	16980	16980	16980	16980	0
561	20241212	104800	98152850	16980	16980	16980	16980	0
562	20241212	104700	98152850	16980	16980	16980	16980	22
563	20241212	104600	97779290	17000	17000	17000	17000	0
564	20241212	104500	97779290	17000	17000	17000	17000	0
565	20241212	104400	97779290	17000	16990	17000	16990	50
566	20241212	104300	96929590	16990	16990	16990	16990	100
567	20241212	104200	95230590	16990	16990	16990	16990	2
568	20241212	104100	95196610	16990	16990	16990	16990	0
569	20241212	104000	95196610	16990	16990	16990	16990	0
570	20241212	103900	95196610	16990	16980	16990	16980	105
571	20241212	103800	93412710	16900	16900	16900	16900	0
572	20241212	103700	93412710	16900	16900	16900	16900	0
573	20241212	103600	93412710	16900	16900	16900	16900	150
574	20241212	103500	90877710	16980	16980	16980	16980	0
575	20241212	103400	90877710	16980	16980	16980	16980	0
576	20241212	103300	90877710	16980	16980	16980	16980	51
577	20241212	103200	90011730	16920	16920	16920	16920	0
578	20241212	103100	90011730	16920	16920	16920	16920	0
579	20241212	103000	90011730	16920	16920	16920	16920	0
580	20241212	102900	90011730	16920	16910	16920	16910	130
581	20241212	102800	87812930	16900	16900	16900	16900	2
582	20241212	102700	87779130	16910	16910	16910	16910	0
583	20241212	102600	87779130	16910	16910	16910	16910	0
584	20241212	102500	87779130	16910	16910	16910	16910	0
585	20241212	102400	87779130	16910	16910	16910	16910	0
586	20241212	102300	87779130	16910	16910	16910	16910	19
587	20241212	102200	87457840	16900	16900	16900	16900	3
588	20241212	102100	87407140	16900	16900	16900	16900	0
589	20241212	102000	87407140	16900	16900	16900	16900	1
590	20241212	101900	87390240	16810	16810	16810	16810	13
591	20241212	101800	87171710	16810	16810	16810	16810	0
592	20241212	101700	87171710	16810	16810	16810	16810	1
593	20241212	101600	87154900	16800	16800	16800	16800	0
594	20241212	101500	87154900	16800	16800	16800	16800	10
595	20241212	101400	86986900	16780	16780	16780	16780	27
596	20241212	101300	86533840	16780	16770	16780	16770	66
597	20241212	101200	85426460	16780	16780	16780	16780	47
598	20241212	101100	84637800	16780	16780	16780	16780	0
599	20241212	101000	84637800	16780	16780	16780	16780	52
600	20241212	100900	83765240	16910	16910	16910	16910	35
601	20241212	100800	83173390	16910	16850	16910	16850	20
602	20241212	100700	82836330	16850	16840	16850	16840	81
603	20241212	100600	81471560	16850	16850	16850	16850	0
604	20241212	100500	81471560	16850	16850	16850	16850	0
605	20241212	100400	81471560	16850	16850	16850	16850	0
606	20241212	100300	81471560	16850	16850	16850	16850	0
607	20241212	100200	81471560	16850	16850	16850	16850	0
608	20241212	100100	81471560	16850	16850	16850	16850	154
609	20241212	100000	78876660	16890	16850	16890	16850	20
610	20241212	095900	78539220	16850	16850	16850	16850	1
611	20241212	095800	78522370	16810	16810	16810	16810	0
612	20241212	095700	78522370	16810	16810	16810	16810	0
613	20241212	095600	78522370	16810	16810	16810	16810	28
614	20241212	095500	78051690	16760	16760	16760	16760	0
615	20241212	095400	78051690	16760	16750	16760	16750	40
616	20241212	095300	77381500	16760	16780	16780	16760	9
617	20241212	095200	77230500	16790	16820	16820	16790	279
618	20241212	095100	72542680	16810	16810	16810	16810	0
619	20241212	095000	72542680	16810	16810	16810	16810	0
620	20241212	094900	72542680	16810	16810	16810	16810	0
621	20241212	094800	72542680	16810	16810	16810	16810	0
622	20241212	094700	72542680	16810	16810	16810	16810	0
623	20241212	094600	72542680	16810	16810	16810	16810	0
624	20241212	094500	72542680	16810	16810	16810	16810	50
625	20241212	094400	71702180	16810	16830	16830	16810	17
626	20241212	094300	71416390	16910	16910	16910	16840	185
627	20241212	094200	68300640	16910	16910	16910	16910	2
628	20241212	094100	68266820	16910	16910	16910	16910	1
629	20241212	094000	68249910	16910	16910	16910	16910	2
630	20241212	093900	68216090	16910	16840	16910	16840	2
631	20241212	093800	68182340	16900	16900	16900	16900	1
632	20241212	093700	68165440	16840	16840	16840	16840	0
633	20241212	093600	68165440	16840	16840	16840	16840	296
634	20241212	093500	63180800	16840	16840	16840	16840	0
635	20241212	093400	63180800	16840	16840	16840	16840	21
636	20241212	093300	62827160	16850	16890	16890	16850	429
637	20241212	093200	55589610	16970	16970	16970	16970	0
638	20241212	093100	55589610	16970	16970	16970	16970	1
639	20241212	093000	55572640	16970	16960	16970	16960	2
640	20241212	092900	55538710	16970	16970	16970	16970	0
641	20241212	092800	55538710	16970	16970	16970	16970	0
642	20241212	092700	55538710	16970	16970	16970	16870	123
643	20241212	092600	53460000	16870	16970	16970	16870	17
644	20241212	092500	53173110	16880	16880	16880	16880	0
645	20241212	092400	53173110	16880	16880	16880	16880	0
646	20241212	092300	53173110	16880	16880	16880	16880	0
647	20241212	092200	53173110	16880	16880	16880	16880	3
648	20241212	092100	53122470	16870	16900	16900	16870	305
649	20241212	092000	47975410	16900	16910	16910	16900	100
650	20241212	091900	46284610	17010	17010	17010	17010	0
651	20241212	091800	46284610	17010	17000	17010	17000	21
652	20241212	091700	45927600	17000	17100	17100	17000	256
653	20241212	091600	41569370	17100	17060	17100	17060	4
654	20241212	091500	41501050	17060	17060	17060	17060	0
655	20241212	091400	41501050	17060	17030	17060	17030	139
656	20241212	091300	39131540	17020	17020	17020	17020	4
657	20241212	091200	39063460	17000	17000	17000	17000	11
658	20241212	091100	38876460	17000	16860	17000	16860	28
659	20241212	091000	38403260	16860	16890	16900	16860	102
660	20241212	090900	36683020	16980	16980	16980	16980	0
661	20241212	090800	36683020	16980	17150	17160	16980	365
662	20241212	090700	30453280	17000	16980	17000	16980	1125
663	20241212	090600	11345590	16980	16970	16980	16960	439
664	20241212	090500	3895720	16970	16970	16970	16970	16
665	20241212	090400	3624200	16980	16980	16980	16980	0
666	20241212	090300	3624200	16980	16990	16990	16980	68
667	20241212	090200	2469380	16990	16990	16990	16990	10
668	20241212	090100	2299480	16990	16990	16990	16990	100
669	20241212	090000	600480	16680	16680	16680	16680	36