KissMeData/003120/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	183900	41735660	16030	16030	16030	16030	204
3	20241217	183800	41735660	16030	16030	16030	16030	0
4	20241217	183700	41735660	16030	16030	16030	16030	0
5	20241217	183600	41735660	16030	16030	16030	16030	0
6	20241217	183500	41735660	16030	16030	16030	16030	0
7	20241217	183400	41735660	16030	16030	16030	16030	0
8	20241217	183300	41735660	16030	16030	16030	16030	0
9	20241217	183200	41735660	16030	16030	16030	16030	0
10	20241217	183100	41735660	16030	16030	16030	16030	0
11	20241217	183000	41735660	16030	16030	16030	16030	0
12	20241217	182900	41735660	16030	16030	16030	16030	0
13	20241217	182800	41735660	16030	16030	16030	16030	0
14	20241217	182700	41735660	16030	16030	16030	16030	0
15	20241217	182600	41735660	16030	16030	16030	16030	0
16	20241217	182500	41735660	16030	16030	16030	16030	0
17	20241217	182400	41735660	16030	16030	16030	16030	0
18	20241217	182300	41735660	16030	16030	16030	16030	0
19	20241217	182200	41735660	16030	16030	16030	16030	0
20	20241217	182100	41735660	16030	16030	16030	16030	0
21	20241217	182000	41735660	16030	16030	16030	16030	0
22	20241217	181900	41735660	16030	16030	16030	16030	0
23	20241217	181800	41735660	16030	16030	16030	16030	0
24	20241217	181700	41735660	16030	16030	16030	16030	0
25	20241217	181600	41735660	16030	16030	16030	16030	0
26	20241217	181500	41735660	16030	16030	16030	16030	0
27	20241217	181400	41735660	16030	16030	16030	16030	0
28	20241217	181300	41735660	16030	16030	16030	16030	0
29	20241217	181200	41735660	16030	16030	16030	16030	0
30	20241217	181100	41735660	16030	16030	16030	16030	0
31	20241217	181000	41735660	16030	16030	16030	16030	0
32	20241217	180900	41735660	16030	16030	16030	16030	204
33	20241217	180800	41735660	16030	16030	16030	16030	0
34	20241217	180700	41735660	16030	16030	16030	16030	0
35	20241217	180600	41735660	16030	16030	16030	16030	0
36	20241217	180500	41735660	16030	16030	16030	16030	0
37	20241217	180400	41735660	16030	16030	16030	16030	0
38	20241217	180300	41735660	16030	16030	16030	16030	0
39	20241217	180200	41735660	16030	16030	16030	16030	0
40	20241217	180100	41735660	16030	16030	16030	16030	0
41	20241217	180000	41735660	16030	16030	16030	16030	0
42	20241217	175900	41735660	16030	16030	16030	16030	0
43	20241217	175800	41735660	16030	16030	16030	16030	0
44	20241217	175700	41735660	16030	16030	16030	16030	0
45	20241217	175600	41735660	16030	16030	16030	16030	0
46	20241217	175500	41735660	16030	16030	16030	16030	0
47	20241217	175400	41735660	16030	16030	16030	16030	0
48	20241217	175300	41735660	16030	16030	16030	16030	0
49	20241217	175200	41735660	16030	16030	16030	16030	0
50	20241217	175100	41735660	16030	16030	16030	16030	0
51	20241217	175000	41735660	16030	16030	16030	16030	0
52	20241217	174900	41735660	16030	16030	16030	16030	0
53	20241217	174800	41735660	16030	16030	16030	16030	0
54	20241217	174700	41735660	16030	16030	16030	16030	0
55	20241217	174600	41735660	16030	16030	16030	16030	0
56	20241217	174500	41735660	16030	16030	16030	16030	0
57	20241217	174400	41735660	16030	16030	16030	16030	0
58	20241217	174300	41735660	16030	16030	16030	16030	0
59	20241217	174200	41735660	16030	16030	16030	16030	0
60	20241217	174100	41735660	16030	16030	16030	16030	0
61	20241217	174000	41735660	16030	16030	16030	16030	0
62	20241217	173900	41735660	16030	16030	16030	16030	204
63	20241217	173800	41735660	16030	16030	16030	16030	0
64	20241217	173700	41735660	16030	16030	16030	16030	0
65	20241217	173600	41735660	16030	16030	16030	16030	0
66	20241217	173500	41735660	16030	16030	16030	16030	0
67	20241217	173400	41735660	16030	16030	16030	16030	0
68	20241217	173300	41735660	16030	16030	16030	16030	0
69	20241217	173200	41735660	16030	16030	16030	16030	0
70	20241217	173100	41735660	16030	16030	16030	16030	0
71	20241217	173000	41735660	16030	16030	16030	16030	0
72	20241217	172900	41735660	16030	16030	16030	16030	0
73	20241217	172800	41735660	16030	16030	16030	16030	0
74	20241217	172700	41735660	16030	16030	16030	16030	0
75	20241217	172600	41735660	16030	16030	16030	16030	0
76	20241217	172500	41735660	16030	16030	16030	16030	0
77	20241217	172400	41735660	16030	16030	16030	16030	0
78	20241217	172300	41735660	16030	16030	16030	16030	0
79	20241217	172200	41735660	16030	16030	16030	16030	0
80	20241217	172100	41735660	16030	16030	16030	16030	0
81	20241217	172000	41735660	16030	16030	16030	16030	0
82	20241217	171900	41735660	16030	16030	16030	16030	0
83	20241217	171800	41735660	16030	16030	16030	16030	0
84	20241217	171700	41735660	16030	16030	16030	16030	0
85	20241217	171600	41735660	16030	16030	16030	16030	0
86	20241217	171500	41735660	16030	16030	16030	16030	0
87	20241217	171400	41735660	16030	16030	16030	16030	0
88	20241217	171300	41735660	16030	16030	16030	16030	0
89	20241217	171200	41735660	16030	16030	16030	16030	0
90	20241217	171100	41735660	16030	16030	16030	16030	0
91	20241217	171000	41735660	16030	16030	16030	16030	0
92	20241217	170900	41735660	16030	16030	16030	16030	204
93	20241217	170800	41735660	16030	16030	16030	16030	0
94	20241217	170700	41735660	16030	16030	16030	16030	0
95	20241217	170600	41735660	16030	16030	16030	16030	0
96	20241217	170500	41735660	16030	16030	16030	16030	0
97	20241217	170400	41735660	16030	16030	16030	16030	0
98	20241217	170300	41735660	16030	16030	16030	16030	0
99	20241217	170200	41735660	16030	16030	16030	16030	0
100	20241217	170100	41735660	16030	16030	16030	16030	0
101	20241217	170000	41735660	16030	16030	16030	16030	0
102	20241217	165900	41735660	16030	16030	16030	16030	0
103	20241217	165800	41735660	16030	16030	16030	16030	0
104	20241217	165700	41735660	16030	16030	16030	16030	0
105	20241217	165600	41735660	16030	16030	16030	16030	0
106	20241217	165500	41735660	16030	16030	16030	16030	0
107	20241217	165400	41735660	16030	16030	16030	16030	0
108	20241217	165300	41735660	16030	16030	16030	16030	0
109	20241217	165200	41735660	16030	16030	16030	16030	0
110	20241217	165100	41735660	16030	16030	16030	16030	0
111	20241217	165000	41735660	16030	16030	16030	16030	0
112	20241217	164900	41735660	16030	16030	16030	16030	0
113	20241217	164800	41735660	16030	16030	16030	16030	0
114	20241217	164700	41735660	16030	16030	16030	16030	0
115	20241217	164600	41735660	16030	16030	16030	16030	0
116	20241217	164500	41735660	16030	16030	16030	16030	0
117	20241217	164400	41735660	16030	16030	16030	16030	0
118	20241217	164300	41735660	16030	16030	16030	16030	0
119	20241217	164200	41735660	16030	16030	16030	16030	0
120	20241217	164100	41735660	16030	16030	16030	16030	0
121	20241217	164000	41735660	16030	16030	16030	16030	0
122	20241217	163900	41735660	16030	16030	16030	16030	204
123	20241217	163800	41735660	16030	16030	16030	16030	0
124	20241217	163700	41735660	16030	16030	16030	16030	0
125	20241217	163600	41735660	16030	16030	16030	16030	0
126	20241217	163500	41735660	16030	16030	16030	16030	0
127	20241217	163400	41735660	16030	16030	16030	16030	0
128	20241217	163300	41735660	16030	16030	16030	16030	0
129	20241217	163200	41735660	16030	16030	16030	16030	0
130	20241217	163100	41735660	16030	16030	16030	16030	0
131	20241217	163000	41735660	16030	16030	16030	16030	0
132	20241217	162900	41735660	16030	16030	16030	16030	0
133	20241217	162800	41735660	16030	16030	16030	16030	0
134	20241217	162700	41735660	16030	16030	16030	16030	0
135	20241217	162600	41735660	16030	16030	16030	16030	0
136	20241217	162500	41735660	16030	16030	16030	16030	0
137	20241217	162400	41735660	16030	16030	16030	16030	0
138	20241217	162300	41735660	16030	16030	16030	16030	0
139	20241217	162200	41735660	16030	16030	16030	16030	0
140	20241217	162100	41735660	16030	16030	16030	16030	0
141	20241217	162000	41735660	16030	16030	16030	16030	0
142	20241217	161900	41735660	16030	16030	16030	16030	0
143	20241217	161800	41735660	16030	16030	16030	16030	0
144	20241217	161700	41735660	16030	16030	16030	16030	0
145	20241217	161600	41735660	16030	16030	16030	16030	0
146	20241217	161500	41735660	16030	16030	16030	16030	0
147	20241217	161400	41735660	16030	16030	16030	16030	0
148	20241217	161300	41735660	16030	16030	16030	16030	0
149	20241217	161200	41735660	16030	16030	16030	16030	0
150	20241217	161100	41735660	16030	16030	16030	16030	0
151	20241217	161000	41735660	16030	16030	16030	16030	0
152	20241217	160900	41735660	16030	16030	16030	16030	204
153	20241217	160800	41735660	16030	16030	16030	16030	0
154	20241217	160700	41735660	16030	16030	16030	16030	0
155	20241217	160600	41735660	16030	16030	16030	16030	0
156	20241217	160500	41735660	16030	16030	16030	16030	0
157	20241217	160400	41735660	16030	16030	16030	16030	0
158	20241217	160300	41735660	16030	16030	16030	16030	0
159	20241217	160200	41735660	16030	16030	16030	16030	0
160	20241217	160100	41735660	16030	16030	16030	16030	0
161	20241217	160000	41735660	16030	16030	16030	16030	0
162	20241217	155900	41735660	16030	16030	16030	16030	0
163	20241217	155800	41735660	16030	16030	16030	16030	0
164	20241217	155700	41735660	16030	16030	16030	16030	0
165	20241217	155600	41735660	16030	16030	16030	16030	0
166	20241217	155500	41735660	16030	16030	16030	16030	0
167	20241217	155400	41735660	16030	16030	16030	16030	0
168	20241217	155300	41735660	16030	16030	16030	16030	0
169	20241217	155200	41735660	16030	16030	16030	16030	0
170	20241217	155100	41735660	16030	16030	16030	16030	0
171	20241217	155000	41735660	16030	16030	16030	16030	0
172	20241217	154900	41735660	16030	16030	16030	16030	0
173	20241217	154800	41735660	16030	16030	16030	16030	0
174	20241217	154700	41735660	16030	16030	16030	16030	0
175	20241217	154600	41735660	16030	16030	16030	16030	0
176	20241217	154500	41735660	16030	16030	16030	16030	0
177	20241217	154400	41735660	16030	16030	16030	16030	0
178	20241217	154300	41735660	16030	16030	16030	16030	0
179	20241217	154200	41735660	16030	16030	16030	16030	0
180	20241217	154100	41735660	16030	16030	16030	16030	0
181	20241217	154000	41735660	16030	16030	16030	16030	0
182	20241217	153900	41735660	16030	16030	16030	16030	204
183	20241217	153800	41735660	16030	16030	16030	16030	0
184	20241217	153700	41735660	16030	16030	16030	16030	0
185	20241217	153600	41735660	16030	16030	16030	16030	0
186	20241217	153500	41735660	16030	16030	16030	16030	0
187	20241217	153400	41735660	16030	16030	16030	16030	0
188	20241217	153300	41735660	16030	16030	16030	16030	0
189	20241217	153200	41735660	16030	16030	16030	16030	0
190	20241217	153100	41735660	16030	16030	16030	16030	0
191	20241217	153000	41735660	16030	16030	16030	16030	204
192	20241217	152900	38465540	16000	16000	16000	16000	0
193	20241217	152800	38465540	16000	16000	16000	16000	0
194	20241217	152700	38465540	16000	16000	16000	16000	0
195	20241217	152600	38465540	16000	16000	16000	16000	0
196	20241217	152500	38465540	16000	16000	16000	16000	0
197	20241217	152400	38465540	16000	16000	16000	16000	0
198	20241217	152300	38465540	16000	16000	16000	16000	0
199	20241217	152200	38465540	16000	16000	16000	16000	0
200	20241217	152100	38465540	16000	16000	16000	16000	0
201	20241217	152000	38465540	16000	16000	16000	16000	0
202	20241217	151900	38465540	16000	16000	16000	16000	0
203	20241217	151800	38465540	16000	16000	16000	16000	0
204	20241217	151700	38465540	16000	16000	16000	16000	0
205	20241217	151600	38465540	16000	16000	16000	16000	0
206	20241217	151500	38465540	16000	16000	16000	16000	0
207	20241217	151400	38465540	16000	16000	16000	16000	0
208	20241217	151300	38465540	16000	16000	16000	16000	0
209	20241217	151200	38465540	16000	16000	16000	16000	0
210	20241217	151100	38465540	16000	16000	16000	16000	0
211	20241217	151000	38465540	16000	16000	16000	16000	0
212	20241217	150900	38465540	16000	16000	16000	16000	0
213	20241217	150800	38465540	16000	16000	16000	16000	0
214	20241217	150700	38465540	16000	16000	16000	16000	0
215	20241217	150600	38465540	16000	16000	16000	16000	0
216	20241217	150500	38465540	16000	16000	16000	16000	0
217	20241217	150400	38465540	16000	16000	16000	16000	0
218	20241217	150300	38465540	16000	16000	16000	16000	0
219	20241217	150200	38465540	16000	16000	16000	16000	0
220	20241217	150100	38465540	16000	16000	16000	16000	0
221	20241217	150000	38465540	16000	16000	16000	16000	0
222	20241217	145900	38465540	16000	16000	16000	16000	0
223	20241217	145800	38465540	16000	16000	16000	16000	0
224	20241217	145700	38465540	16000	16000	16000	16000	0
225	20241217	145600	38465540	16000	16000	16000	16000	0
226	20241217	145500	38465540	16000	16010	16010	16000	100
227	20241217	145400	36865340	16030	16030	16030	16030	0
228	20241217	145300	36865340	16030	16030	16030	16030	0
229	20241217	145200	36865340	16030	16030	16030	16030	0
230	20241217	145100	36865340	16030	16030	16030	16030	0
231	20241217	145000	36865340	16030	16030	16030	16030	0
232	20241217	144900	36865340	16030	16030	16030	16030	0
233	20241217	144800	36865340	16030	16030	16030	16030	0
234	20241217	144700	36865340	16030	16030	16030	16030	91
235	20241217	144600	35406610	16010	16010	16010	16010	0
236	20241217	144500	35406610	16010	16010	16010	16010	0
237	20241217	144400	35406610	16010	16010	16010	16010	0
238	20241217	144300	35406610	16010	16010	16010	16010	0
239	20241217	144200	35406610	16010	16010	16010	16010	5
240	20241217	144100	35326560	16030	16030	16030	16030	0
241	20241217	144000	35326560	16030	16030	16030	16030	0
242	20241217	143900	35326560	16030	16030	16030	16030	0
243	20241217	143800	35326560	16030	16030	16030	16030	0
244	20241217	143700	35326560	16030	16030	16030	16030	0
245	20241217	143600	35326560	16030	16030	16030	16030	0
246	20241217	143500	35326560	16030	16030	16030	16030	0
247	20241217	143400	35326560	16030	16030	16030	16030	0
248	20241217	143300	35326560	16030	16030	16030	16030	0
249	20241217	143200	35326560	16030	16030	16030	16030	0
250	20241217	143100	35326560	16030	16030	16030	16030	0
251	20241217	143000	35326560	16030	16030	16030	16030	0
252	20241217	142900	35326560	16030	16030	16030	16030	0
253	20241217	142800	35326560	16030	16030	16030	16030	0
254	20241217	142700	35326560	16030	16030	16030	16030	0
255	20241217	142600	35326560	16030	16030	16030	16030	0
256	20241217	142500	35326560	16030	16030	16030	16030	0
257	20241217	142400	35326560	16030	16030	16030	16030	0
258	20241217	142300	35326560	16030	16030	16030	16030	0
259	20241217	142200	35326560	16030	16030	16030	16030	0
260	20241217	142100	35326560	16030	16030	16030	16030	0
261	20241217	142000	35326560	16030	16030	16030	16030	0
262	20241217	141900	35326560	16030	16030	16030	16030	0
263	20241217	141800	35326560	16030	16030	16030	16030	0
264	20241217	141700	35326560	16030	16030	16030	16030	0
265	20241217	141600	35326560	16030	16030	16030	16030	0
266	20241217	141500	35326560	16030	16030	16030	16030	0
267	20241217	141400	35326560	16030	16030	16030	16030	0
268	20241217	141300	35326560	16030	16030	16030	16030	0
269	20241217	141200	35326560	16030	16030	16030	16030	0
270	20241217	141100	35326560	16030	16030	16030	16030	0
271	20241217	141000	35326560	16030	16030	16030	16030	0
272	20241217	140900	35326560	16030	16030	16030	16030	0
273	20241217	140800	35326560	16030	16030	16030	16030	100
274	20241217	140700	33723560	16040	16040	16040	16040	0
275	20241217	140600	33723560	16040	16040	16040	16040	0
276	20241217	140500	33723560	16040	16040	16040	16040	0
277	20241217	140400	33723560	16040	16040	16040	16040	0
278	20241217	140300	33723560	16040	16030	16040	16030	2
279	20241217	140200	33691490	16010	16010	16010	16010	0
280	20241217	140100	33691490	16010	16010	16010	16010	0
281	20241217	140000	33691490	16010	16010	16010	16010	0
282	20241217	135900	33691490	16010	16010	16010	16010	0
283	20241217	135800	33691490	16010	16010	16010	16010	0
284	20241217	135700	33691490	16010	16010	16010	16010	16
285	20241217	135600	33435330	16000	16010	16010	16000	100
286	20241217	135500	31835060	16010	16010	16010	16010	0
287	20241217	135400	31835060	16010	16010	16010	16010	0
288	20241217	135300	31835060	16010	16010	16010	16010	0
289	20241217	135200	31835060	16010	16010	16010	16010	0
290	20241217	135100	31835060	16010	16010	16010	16010	0
291	20241217	135000	31835060	16010	16010	16010	16010	0
292	20241217	134900	31835060	16010	16020	16020	16010	498
293	20241217	134800	23857280	16020	16020	16020	16020	0
294	20241217	134700	23857280	16020	16020	16020	16020	0
295	20241217	134600	23857280	16020	16020	16020	16020	0
296	20241217	134500	23857280	16020	16020	16020	16020	0
297	20241217	134400	23857280	16020	16020	16020	16020	0
298	20241217	134300	23857280	16020	16020	16020	16020	0
299	20241217	134200	23857280	16020	16020	16020	16020	0
300	20241217	134100	23857280	16020	16020	16020	16020	0
301	20241217	134000	23857280	16020	16020	16020	16020	43
302	20241217	133900	23168420	16020	16020	16020	16020	0
303	20241217	133800	23168420	16020	16020	16020	16020	0
304	20241217	133700	23168420	16020	16020	16020	16020	1
305	20241217	133600	23152400	16020	16020	16020	16020	0
306	20241217	133500	23152400	16020	16020	16020	16020	1
307	20241217	133400	23136380	16020	16020	16020	16020	0
308	20241217	133300	23136380	16020	16020	16020	16020	0
309	20241217	133200	23136380	16020	16020	16020	16020	0
310	20241217	133100	23136380	16020	16020	16020	16020	0
311	20241217	133000	23136380	16020	16020	16020	16020	0
312	20241217	132900	23136380	16020	16020	16020	16020	0
313	20241217	132800	23136380	16020	16020	16020	16020	0
314	20241217	132700	23136380	16020	16020	16020	16020	0
315	20241217	132600	23136380	16020	16020	16020	16020	0
316	20241217	132500	23136380	16020	16020	16020	16020	0
317	20241217	132400	23136380	16020	16020	16020	16020	0
318	20241217	132300	23136380	16020	16020	16020	16020	0
319	20241217	132200	23136380	16020	16020	16020	16020	0
320	20241217	132100	23136380	16020	16020	16020	16020	0
321	20241217	132000	23136380	16020	16020	16020	16020	0
322	20241217	131900	23136380	16020	16020	16020	16020	0
323	20241217	131800	23136380	16020	16020	16020	16020	0
324	20241217	131700	23136380	16020	16020	16020	16020	0
325	20241217	131600	23136380	16020	16020	16020	16020	0
326	20241217	131500	23136380	16020	16020	16020	16020	0
327	20241217	131400	23136380	16020	16020	16020	16020	0
328	20241217	131300	23136380	16020	16020	16020	16020	0
329	20241217	131200	23136380	16020	16020	16020	16020	0
330	20241217	131100	23136380	16020	16020	16020	16020	0
331	20241217	131000	23136380	16020	16020	16020	16020	0
332	20241217	130900	23136380	16020	16020	16020	16020	0
333	20241217	130800	23136380	16020	16020	16020	16020	0
334	20241217	130700	23136380	16020	16020	16020	16020	0
335	20241217	130600	23136380	16020	16020	16020	16020	0
336	20241217	130500	23136380	16020	16020	16020	16020	0
337	20241217	130400	23136380	16020	16020	16020	16020	2
338	20241217	130300	23104340	16020	16020	16020	16020	0
339	20241217	130200	23104340	16020	16020	16020	16020	2
340	20241217	130100	23072300	16020	16020	16020	16020	0
341	20241217	130000	23072300	16020	16020	16020	16020	0
342	20241217	125900	23072300	16020	16020	16020	16020	0
343	20241217	125800	23072300	16020	16020	16020	16020	1
344	20241217	125700	23056280	16020	16020	16020	16020	0
345	20241217	125600	23056280	16020	16020	16020	16020	0
346	20241217	125500	23056280	16020	16020	16020	16020	0
347	20241217	125400	23056280	16020	16020	16020	16020	1
348	20241217	125300	23040260	16020	16020	16020	16020	0
349	20241217	125200	23040260	16020	16020	16020	16020	0
350	20241217	125100	23040260	16020	16020	16020	16020	0
351	20241217	125000	23040260	16020	16020	16020	16020	1
352	20241217	124900	23024240	16010	16010	16010	16010	20
353	20241217	124800	22704040	16020	16020	16020	16020	0
354	20241217	124700	22704040	16020	16020	16020	16020	6
355	20241217	124600	22607920	16020	16020	16020	16020	22
356	20241217	124500	22255480	16020	16020	16020	16020	1
357	20241217	124400	22239460	16020	16020	16020	16020	0
358	20241217	124300	22239460	16020	16020	16020	16020	0
359	20241217	124200	22239460	16020	16020	16020	16020	0
360	20241217	124100	22239460	16020	16020	16020	16020	1
361	20241217	124000	22223440	16020	16020	16020	16020	0
362	20241217	123900	22223440	16020	16020	16020	16020	0
363	20241217	123800	22223440	16020	16020	16020	16020	0
364	20241217	123700	22223440	16020	16020	16020	16020	1
365	20241217	123600	22207420	16020	16020	16020	16020	0
366	20241217	123500	22207420	16020	16020	16020	16020	0
367	20241217	123400	22207420	16020	16020	16020	16020	0
368	20241217	123300	22207420	16020	16020	16020	16020	0
369	20241217	123200	22207420	16020	16020	16020	16020	1
370	20241217	123100	22191400	16020	16020	16020	16020	0
371	20241217	123000	22191400	16020	16020	16020	16020	0
372	20241217	122900	22191400	16020	16020	16020	16020	0
373	20241217	122800	22191400	16020	16020	16020	16020	1
374	20241217	122700	22175380	16020	16020	16020	16020	0
375	20241217	122600	22175380	16020	16020	16020	16020	0
376	20241217	122500	22175380	16020	16020	16020	16020	0
377	20241217	122400	22175380	16020	16020	16020	16020	1
378	20241217	122300	22159360	16020	16020	16020	16020	0
379	20241217	122200	22159360	16020	16020	16020	16020	0
380	20241217	122100	22159360	16020	16020	16020	16020	0
381	20241217	122000	22159360	16020	16020	16020	16020	8
382	20241217	121900	22031200	16020	16020	16020	16020	0
383	20241217	121800	22031200	16020	16020	16020	16020	0
384	20241217	121700	22031200	16020	16020	16020	16020	0
385	20241217	121600	22031200	16020	16020	16020	16020	3
386	20241217	121500	21983140	16020	16020	16020	16020	2
387	20241217	121400	21951100	16020	16020	16020	16020	0
388	20241217	121300	21951100	16020	16020	16020	16020	6
389	20241217	121200	21854980	16020	16020	16020	16020	0
390	20241217	121100	21854980	16020	16020	16020	16020	11
391	20241217	121000	21678760	16020	16020	16020	16020	0
392	20241217	120900	21678760	16020	16020	16020	16010	16
393	20241217	120800	21422540	16020	16020	16020	16020	7
394	20241217	120700	21310400	16020	16020	16020	16020	1
395	20241217	120600	21294380	16020	16020	16020	16020	0
396	20241217	120500	21294380	16020	16020	16020	16020	0
397	20241217	120400	21294380	16020	16020	16020	16020	0
398	20241217	120300	21294380	16020	16020	16020	16020	1
399	20241217	120200	21278360	16020	16020	16020	16020	0
400	20241217	120100	21278360	16020	16020	16020	16020	0
401	20241217	120000	21278360	16020	16020	16020	16020	0
402	20241217	115900	21278360	16020	16020	16020	16020	0
403	20241217	115800	21278360	16020	16020	16020	16020	1
404	20241217	115700	21262340	16020	16020	16020	16020	0
405	20241217	115600	21262340	16020	16020	16020	16020	0
406	20241217	115500	21262340	16020	16020	16020	16020	1
407	20241217	115400	21246320	16010	16010	16010	16010	0
408	20241217	115300	21246320	16010	16010	16010	16010	0
409	20241217	115200	21246320	16010	16010	16010	16010	7
410	20241217	115100	21134250	16020	16020	16020	16020	0
411	20241217	115000	21134250	16020	16020	16020	16020	1
412	20241217	114900	21118230	16010	16010	16010	16010	0
413	20241217	114800	21118230	16010	16010	16010	16010	0
414	20241217	114700	21118230	16010	16010	16010	16010	0
415	20241217	114600	21118230	16010	16020	16020	16010	2
416	20241217	114500	21086200	16020	16020	16020	16020	0
417	20241217	114400	21086200	16020	16020	16020	16020	0
418	20241217	114300	21086200	16020	16020	16020	16020	0
419	20241217	114200	21086200	16020	16020	16020	16020	1
420	20241217	114100	21070180	16020	16020	16020	16020	0
421	20241217	114000	21070180	16020	16020	16020	16020	0
422	20241217	113900	21070180	16020	16020	16020	16020	1
423	20241217	113800	21054160	16020	16020	16020	16020	0
424	20241217	113700	21054160	16020	16020	16020	16020	1
425	20241217	113600	21038140	16020	16020	16020	16020	0
426	20241217	113500	21038140	16020	16020	16020	16020	0
427	20241217	113400	21038140	16020	16020	16020	16020	0
428	20241217	113300	21038140	16020	16020	16020	16020	1
429	20241217	113200	21022120	16020	16020	16020	16020	0
430	20241217	113100	21022120	16020	16020	16020	16020	0
431	20241217	113000	21022120	16020	16020	16020	16020	0
432	20241217	112900	21022120	16020	16020	16020	16020	1
433	20241217	112800	21006100	16020	16020	16020	16020	0
434	20241217	112700	21006100	16020	16020	16020	16020	0
435	20241217	112600	21006100	16020	16020	16020	16020	0
436	20241217	112500	21006100	16020	16020	16020	16020	1
437	20241217	112400	20990080	16020	16020	16020	16020	1
438	20241217	112300	20974060	16020	16020	16020	16020	0
439	20241217	112200	20974060	16020	16020	16020	16020	0
440	20241217	112100	20974060	16020	16020	16020	16020	1
441	20241217	112000	20958040	16020	16020	16020	16020	0
442	20241217	111900	20958040	16020	16020	16020	16020	0
443	20241217	111800	20958040	16020	16020	16020	16020	0
444	20241217	111700	20958040	16020	16020	16020	16020	0
445	20241217	111600	20958040	16020	16020	16020	16020	1
446	20241217	111500	20942020	16020	16020	16020	16020	0
447	20241217	111400	20942020	16020	16020	16020	16020	0
448	20241217	111300	20942020	16020	16020	16020	16020	0
449	20241217	111200	20942020	16020	16020	16020	16020	1
450	20241217	111100	20926000	16020	16020	16020	16020	0
451	20241217	111000	20926000	16020	16020	16020	16020	0
452	20241217	110900	20926000	16020	16020	16020	16020	0
453	20241217	110800	20926000	16020	16020	16020	16020	1
454	20241217	110700	20909980	16020	16020	16020	16020	0
455	20241217	110600	20909980	16020	16020	16020	16020	0
456	20241217	110500	20909980	16020	16020	16020	16020	0
457	20241217	110400	20909980	16020	16020	16020	16020	0
458	20241217	110300	20909980	16020	16020	16020	16020	1
459	20241217	110200	20893960	16020	16020	16020	16020	0
460	20241217	110100	20893960	16020	16020	16020	16020	0
461	20241217	110000	20893960	16020	16020	16020	16020	0
462	20241217	105900	20893960	16020	16020	16020	16020	1
463	20241217	105800	20877940	16020	16020	16020	16020	0
464	20241217	105700	20877940	16020	16020	16020	16020	0
465	20241217	105600	20877940	16020	16020	16020	16020	0
466	20241217	105500	20877940	16020	16020	16020	16020	0
467	20241217	105400	20877940	16020	16020	16020	16020	0
468	20241217	105300	20877940	16020	16020	16020	16020	40
469	20241217	105200	20237140	16030	16030	16030	16030	0
470	20241217	105100	20237140	16030	16030	16030	16030	1
471	20241217	105000	20221110	16020	16020	16020	16020	1
472	20241217	104900	20205090	16030	16030	16030	16030	0
473	20241217	104800	20205090	16030	16030	16030	16030	0
474	20241217	104700	20205090	16030	16030	16030	16030	0
475	20241217	104600	20205090	16030	16030	16030	16030	0
476	20241217	104500	20205090	16030	16030	16030	16030	0
477	20241217	104400	20205090	16030	16030	16030	16030	0
478	20241217	104300	20205090	16030	16030	16030	16030	0
479	20241217	104200	20205090	16030	16030	16030	16030	0
480	20241217	104100	20205090	16030	16030	16030	16030	0
481	20241217	104000	20205090	16030	16030	16030	16000	197
482	20241217	103900	17052770	16030	16030	16030	16030	0
483	20241217	103800	17052770	16030	16030	16030	16030	1
484	20241217	103700	17036740	16030	16030	16030	16030	0
485	20241217	103600	17036740	16030	16030	16030	16030	0
486	20241217	103500	17036740	16030	16030	16030	16030	2
487	20241217	103400	17004680	16030	16030	16030	16030	1
488	20241217	103300	16988650	16030	16030	16030	16030	0
489	20241217	103200	16988650	16030	16030	16030	16030	5
490	20241217	103100	16908500	16030	16030	16030	16030	1
491	20241217	103000	16892470	16030	16030	16030	16030	0
492	20241217	102900	16892470	16030	16030	16030	16030	1
493	20241217	102800	16876440	16030	16030	16030	16030	0
494	20241217	102700	16876440	16030	16030	16030	16030	0
495	20241217	102600	16876440	16030	16030	16030	16030	0
496	20241217	102500	16876440	16030	16030	16030	16030	1
497	20241217	102400	16860410	16030	16030	16030	16030	0
498	20241217	102300	16860410	16030	16030	16030	16030	3
499	20241217	102200	16812320	16030	16030	16030	16030	1
500	20241217	102100	16796290	16030	16030	16030	16030	0
501	20241217	102000	16796290	16030	16030	16030	16030	0
502	20241217	101900	16796290	16030	16030	16030	16030	0
503	20241217	101800	16796290	16030	16030	16030	16030	0
504	20241217	101700	16796290	16030	16030	16030	16030	1
505	20241217	101600	16780260	16030	16030	16030	16030	0
506	20241217	101500	16780260	16030	16030	16030	16030	0
507	20241217	101400	16780260	16030	16030	16030	16030	0
508	20241217	101300	16780260	16030	16030	16030	16030	1
509	20241217	101200	16764230	16030	16030	16030	16030	0
510	20241217	101100	16764230	16030	16030	16030	16030	0
511	20241217	101000	16764230	16030	16030	16030	16030	0
512	20241217	100900	16764230	16030	16030	16030	16030	1
513	20241217	100800	16748200	16030	16030	16030	16030	10
514	20241217	100700	16587900	16030	16030	16030	16030	0
515	20241217	100600	16587900	16030	16030	16030	16030	345
516	20241217	100500	11057550	16030	16030	16030	16030	0
517	20241217	100400	11057550	16030	16030	16030	16030	1
518	20241217	100300	11041520	16030	16030	16030	16030	0
519	20241217	100200	11041520	16030	16030	16030	16030	0
520	20241217	100100	11041520	16030	16030	16030	16030	0
521	20241217	100000	11041520	16030	16030	16030	16030	1
522	20241217	095900	11025490	16030	16030	16030	16030	0
523	20241217	095800	11025490	16030	16030	16030	16030	0
524	20241217	095700	11025490	16030	16030	16030	16030	0
525	20241217	095600	11025490	16030	16030	16030	16030	0
526	20241217	095500	11025490	16030	16030	16030	16030	1
527	20241217	095400	11009460	16020	16020	16020	16020	0
528	20241217	095300	11009460	16020	16020	16020	16020	0
529	20241217	095200	11009460	16020	16020	16020	16020	0
530	20241217	095100	11009460	16020	16020	16020	16020	0
531	20241217	095000	11009460	16020	16020	16020	16020	0
532	20241217	094900	11009460	16020	16020	16020	16020	0
533	20241217	094800	11009460	16020	16030	16030	16020	4
534	20241217	094700	10945370	16020	16020	16020	16020	0
535	20241217	094600	10945370	16020	16020	16020	16020	0
536	20241217	094500	10945370	16020	16020	16020	16020	0
537	20241217	094400	10945370	16020	16020	16020	16020	0
538	20241217	094300	10945370	16020	16020	16020	16020	0
539	20241217	094200	10945370	16020	16020	16020	16020	0
540	20241217	094100	10945370	16020	16020	16020	16020	15
541	20241217	094000	10705070	16020	16020	16020	16020	0
542	20241217	093900	10705070	16020	16020	16020	16020	1
543	20241217	093800	10689050	16020	16020	16020	16020	0
544	20241217	093700	10689050	16020	16020	16020	16020	1
545	20241217	093600	10673030	16020	16020	16020	16020	1
546	20241217	093500	10657010	16010	16010	16010	16010	3
547	20241217	093400	10608980	16010	16010	16010	16010	2
548	20241217	093300	10576960	16030	16030	16030	16030	0
549	20241217	093200	10576960	16030	16030	16030	16030	0
550	20241217	093100	10576960	16030	16030	16030	16030	1
551	20241217	093000	10560930	16000	16000	16000	16000	0
552	20241217	092900	10560930	16000	16000	16000	16000	0
553	20241217	092800	10560930	16000	16030	16030	16000	622
554	20241217	092700	608850	16040	16040	16040	16040	0
555	20241217	092600	608850	16040	16040	16040	16040	1
556	20241217	092500	592810	16030	16030	16030	16030	0
557	20241217	092400	592810	16030	16030	16030	16030	0
558	20241217	092300	592810	16030	16030	16030	16030	0
559	20241217	092200	592810	16030	16030	16030	16030	13
560	20241217	092100	384420	16030	16030	16030	16030	0
561	20241217	092000	384420	16030	16030	16030	16030	0
562	20241217	091900	384420	16030	16030	16030	16030	0
563	20241217	091800	384420	16030	16030	16030	16030	0
564	20241217	091700	384420	16030	16030	16030	16030	0
565	20241217	091600	384420	16030	16030	16030	16030	0
566	20241217	091500	384420	16030	16030	16030	16030	0
567	20241217	091400	384420	16030	16030	16030	16030	0
568	20241217	091300	384420	16030	16030	16030	16030	1
569	20241217	091200	368390	16020	16020	16020	16020	0
570	20241217	091100	368390	16020	16020	16020	16020	0
571	20241217	091000	368390	16020	16020	16020	16020	0
572	20241217	090900	368390	16020	16020	16020	16020	19
573	20241217	090800	64010	16020	16020	16020	16020	0
574	20241217	090700	64010	16020	16020	16020	16020	0
575	20241217	090600	64010	16020	16020	16020	16020	0
576	20241217	090500	64010	16020	16020	16020	16020	0
577	20241217	090400	64010	16020	16020	16020	16020	0
578	20241217	090300	64010	16020	16020	16020	16020	0
579	20241217	090200	64010	16020	16020	16020	16020	0
580	20241217	090100	64010	16020	16030	16030	15980	4
581	20241217	090000	0	16030	16030	16030	16030	0