KissMeData/260870/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205000	44528090	15940	15940	15940	15940	511
3	20241212	204900	44528090	15940	15940	15940	15940	0
4	20241212	204800	44528090	15940	15940	15940	15940	0
5	20241212	204700	44528090	15940	15940	15940	15940	0
6	20241212	204600	44528090	15940	15940	15940	15940	0
7	20241212	204500	44528090	15940	15940	15940	15940	0
8	20241212	204400	44528090	15940	15940	15940	15940	0
9	20241212	204300	44528090	15940	15940	15940	15940	0
10	20241212	204200	44528090	15940	15940	15940	15940	0
11	20241212	204100	44528090	15940	15940	15940	15940	0
12	20241212	204000	44528090	15940	15940	15940	15940	0
13	20241212	203900	44528090	15940	15940	15940	15940	0
14	20241212	203800	44528090	15940	15940	15940	15940	0
15	20241212	203700	44528090	15940	15940	15940	15940	0
16	20241212	203600	44528090	15940	15940	15940	15940	0
17	20241212	203500	44528090	15940	15940	15940	15940	0
18	20241212	203400	44528090	15940	15940	15940	15940	0
19	20241212	203300	44528090	15940	15940	15940	15940	0
20	20241212	203200	44528090	15940	15940	15940	15940	0
21	20241212	203100	44528090	15940	15940	15940	15940	0
22	20241212	203000	44528090	15940	15940	15940	15940	0
23	20241212	202900	44528090	15940	15940	15940	15940	0
24	20241212	202800	44528090	15940	15940	15940	15940	0
25	20241212	202700	44528090	15940	15940	15940	15940	0
26	20241212	202600	44528090	15940	15940	15940	15940	0
27	20241212	202500	44528090	15940	15940	15940	15940	0
28	20241212	202400	44528090	15940	15940	15940	15940	0
29	20241212	202300	44528090	15940	15940	15940	15940	0
30	20241212	202200	44528090	15940	15940	15940	15940	0
31	20241212	202100	44528090	15940	15940	15940	15940	0
32	20241212	202000	44528090	15940	15940	15940	15940	511
33	20241212	201900	44528090	15940	15940	15940	15940	0
34	20241212	201800	44528090	15940	15940	15940	15940	0
35	20241212	201700	44528090	15940	15940	15940	15940	0
36	20241212	201600	44528090	15940	15940	15940	15940	0
37	20241212	201500	44528090	15940	15940	15940	15940	0
38	20241212	201400	44528090	15940	15940	15940	15940	0
39	20241212	201300	44528090	15940	15940	15940	15940	0
40	20241212	201200	44528090	15940	15940	15940	15940	0
41	20241212	201100	44528090	15940	15940	15940	15940	0
42	20241212	201000	44528090	15940	15940	15940	15940	0
43	20241212	200900	44528090	15940	15940	15940	15940	0
44	20241212	200800	44528090	15940	15940	15940	15940	0
45	20241212	200700	44528090	15940	15940	15940	15940	0
46	20241212	200600	44528090	15940	15940	15940	15940	0
47	20241212	200500	44528090	15940	15940	15940	15940	0
48	20241212	200400	44528090	15940	15940	15940	15940	0
49	20241212	200300	44528090	15940	15940	15940	15940	0
50	20241212	200200	44528090	15940	15940	15940	15940	0
51	20241212	200100	44528090	15940	15940	15940	15940	0
52	20241212	200000	44528090	15940	15940	15940	15940	0
53	20241212	195900	44528090	15940	15940	15940	15940	0
54	20241212	195800	44528090	15940	15940	15940	15940	0
55	20241212	195700	44528090	15940	15940	15940	15940	0
56	20241212	195600	44528090	15940	15940	15940	15940	0
57	20241212	195500	44528090	15940	15940	15940	15940	0
58	20241212	195400	44528090	15940	15940	15940	15940	0
59	20241212	195300	44528090	15940	15940	15940	15940	0
60	20241212	195200	44528090	15940	15940	15940	15940	0
61	20241212	195100	44528090	15940	15940	15940	15940	0
62	20241212	195000	44528090	15940	15940	15940	15940	511
63	20241212	194900	44528090	15940	15940	15940	15940	0
64	20241212	194800	44528090	15940	15940	15940	15940	0
65	20241212	194700	44528090	15940	15940	15940	15940	0
66	20241212	194600	44528090	15940	15940	15940	15940	0
67	20241212	194500	44528090	15940	15940	15940	15940	0
68	20241212	194400	44528090	15940	15940	15940	15940	0
69	20241212	194300	44528090	15940	15940	15940	15940	0
70	20241212	194200	44528090	15940	15940	15940	15940	0
71	20241212	194100	44528090	15940	15940	15940	15940	0
72	20241212	194000	44528090	15940	15940	15940	15940	0
73	20241212	193900	44528090	15940	15940	15940	15940	0
74	20241212	193800	44528090	15940	15940	15940	15940	0
75	20241212	193700	44528090	15940	15940	15940	15940	0
76	20241212	193600	44528090	15940	15940	15940	15940	0
77	20241212	193500	44528090	15940	15940	15940	15940	0
78	20241212	193400	44528090	15940	15940	15940	15940	0
79	20241212	193300	44528090	15940	15940	15940	15940	0
80	20241212	193200	44528090	15940	15940	15940	15940	0
81	20241212	193100	44528090	15940	15940	15940	15940	0
82	20241212	193000	44528090	15940	15940	15940	15940	0
83	20241212	192900	44528090	15940	15940	15940	15940	0
84	20241212	192800	44528090	15940	15940	15940	15940	0
85	20241212	192700	44528090	15940	15940	15940	15940	0
86	20241212	192600	44528090	15940	15940	15940	15940	0
87	20241212	192500	44528090	15940	15940	15940	15940	0
88	20241212	192400	44528090	15940	15940	15940	15940	0
89	20241212	192300	44528090	15940	15940	15940	15940	0
90	20241212	192200	44528090	15940	15940	15940	15940	0
91	20241212	192100	44528090	15940	15940	15940	15940	0
92	20241212	192000	44528090	15940	15940	15940	15940	511
93	20241212	191900	44528090	15940	15940	15940	15940	0
94	20241212	191800	44528090	15940	15940	15940	15940	0
95	20241212	191700	44528090	15940	15940	15940	15940	0
96	20241212	191600	44528090	15940	15940	15940	15940	0
97	20241212	191500	44528090	15940	15940	15940	15940	0
98	20241212	191400	44528090	15940	15940	15940	15940	0
99	20241212	191300	44528090	15940	15940	15940	15940	0
100	20241212	191200	44528090	15940	15940	15940	15940	0
101	20241212	191100	44528090	15940	15940	15940	15940	0
102	20241212	191000	44528090	15940	15940	15940	15940	0
103	20241212	190900	44528090	15940	15940	15940	15940	0
104	20241212	190800	44528090	15940	15940	15940	15940	0
105	20241212	190700	44528090	15940	15940	15940	15940	0
106	20241212	190600	44528090	15940	15940	15940	15940	0
107	20241212	190500	44528090	15940	15940	15940	15940	0
108	20241212	190400	44528090	15940	15940	15940	15940	0
109	20241212	190300	44528090	15940	15940	15940	15940	0
110	20241212	190200	44528090	15940	15940	15940	15940	0
111	20241212	190100	44528090	15940	15940	15940	15940	0
112	20241212	190000	44528090	15940	15940	15940	15940	0
113	20241212	185900	44528090	15940	15940	15940	15940	0
114	20241212	185800	44528090	15940	15940	15940	15940	0
115	20241212	185700	44528090	15940	15940	15940	15940	0
116	20241212	185600	44528090	15940	15940	15940	15940	0
117	20241212	185500	44528090	15940	15940	15940	15940	0
118	20241212	185400	44528090	15940	15940	15940	15940	0
119	20241212	185300	44528090	15940	15940	15940	15940	0
120	20241212	185200	44528090	15940	15940	15940	15940	0
121	20241212	185100	44528090	15940	15940	15940	15940	0
122	20241212	185000	44528090	15940	15940	15940	15940	511
123	20241212	184900	44528090	15940	15940	15940	15940	0
124	20241212	184800	44528090	15940	15940	15940	15940	0
125	20241212	184700	44528090	15940	15940	15940	15940	0
126	20241212	184600	44528090	15940	15940	15940	15940	0
127	20241212	184500	44528090	15940	15940	15940	15940	0
128	20241212	184400	44528090	15940	15940	15940	15940	0
129	20241212	184300	44528090	15940	15940	15940	15940	0
130	20241212	184200	44528090	15940	15940	15940	15940	0
131	20241212	184100	44528090	15940	15940	15940	15940	0
132	20241212	184000	44528090	15940	15940	15940	15940	0
133	20241212	183900	44528090	15940	15940	15940	15940	0
134	20241212	183800	44528090	15940	15940	15940	15940	0
135	20241212	183700	44528090	15940	15940	15940	15940	0
136	20241212	183600	44528090	15940	15940	15940	15940	0
137	20241212	183500	44528090	15940	15940	15940	15940	0
138	20241212	183400	44528090	15940	15940	15940	15940	0
139	20241212	183300	44528090	15940	15940	15940	15940	0
140	20241212	183200	44528090	15940	15940	15940	15940	0
141	20241212	183100	44528090	15940	15940	15940	15940	0
142	20241212	183000	44528090	15940	15940	15940	15940	0
143	20241212	182900	44528090	15940	15940	15940	15940	0
144	20241212	182800	44528090	15940	15940	15940	15940	0
145	20241212	182700	44528090	15940	15940	15940	15940	0
146	20241212	182600	44528090	15940	15940	15940	15940	0
147	20241212	182500	44528090	15940	15940	15940	15940	0
148	20241212	182400	44528090	15940	15940	15940	15940	0
149	20241212	182300	44528090	15940	15940	15940	15940	0
150	20241212	182200	44528090	15940	15940	15940	15940	0
151	20241212	182100	44528090	15940	15940	15940	15940	0
152	20241212	182000	44528090	15940	15940	15940	15940	511
153	20241212	181900	44528090	15940	15940	15940	15940	0
154	20241212	181800	44528090	15940	15940	15940	15940	0
155	20241212	181700	44528090	15940	15940	15940	15940	0
156	20241212	181600	44528090	15940	15940	15940	15940	0
157	20241212	181500	44528090	15940	15940	15940	15940	0
158	20241212	181400	44528090	15940	15940	15940	15940	0
159	20241212	181300	44528090	15940	15940	15940	15940	0
160	20241212	181200	44528090	15940	15940	15940	15940	0
161	20241212	181100	44528090	15940	15940	15940	15940	0
162	20241212	181000	44528090	15940	15940	15940	15940	0
163	20241212	180900	44528090	15940	15940	15940	15940	0
164	20241212	180800	44528090	15940	15940	15940	15940	0
165	20241212	180700	44528090	15940	15940	15940	15940	0
166	20241212	180600	44528090	15940	15940	15940	15940	0
167	20241212	180500	44528090	15940	15940	15940	15940	0
168	20241212	180400	44528090	15940	15940	15940	15940	0
169	20241212	180300	44528090	15940	15940	15940	15940	0
170	20241212	180200	44528090	15940	15940	15940	15940	0
171	20241212	180100	44528090	15940	15940	15940	15940	0
172	20241212	180000	44528090	15940	15940	15940	15940	0
173	20241212	175900	44528090	15940	15940	15940	15940	0
174	20241212	175800	44528090	15940	15940	15940	15940	0
175	20241212	175700	44528090	15940	15940	15940	15940	0
176	20241212	175600	44528090	15940	15940	15940	15940	0
177	20241212	175500	44528090	15940	15940	15940	15940	0
178	20241212	175400	44528090	15940	15940	15940	15940	0
179	20241212	175300	44528090	15940	15940	15940	15940	0
180	20241212	175200	44528090	15940	15940	15940	15940	0
181	20241212	175100	44528090	15940	15940	15940	15940	0
182	20241212	175000	44528090	15940	15940	15940	15940	511
183	20241212	174900	44528090	15940	15940	15940	15940	0
184	20241212	174800	44528090	15940	15940	15940	15940	0
185	20241212	174700	44528090	15940	15940	15940	15940	0
186	20241212	174600	44528090	15940	15940	15940	15940	0
187	20241212	174500	44528090	15940	15940	15940	15940	0
188	20241212	174400	44528090	15940	15940	15940	15940	0
189	20241212	174300	44528090	15940	15940	15940	15940	0
190	20241212	174200	44528090	15940	15940	15940	15940	0
191	20241212	174100	44528090	15940	15940	15940	15940	0
192	20241212	174000	44528090	15940	15940	15940	15940	0
193	20241212	173900	44528090	15940	15940	15940	15940	0
194	20241212	173800	44528090	15940	15940	15940	15940	0
195	20241212	173700	44528090	15940	15940	15940	15940	0
196	20241212	173600	44528090	15940	15940	15940	15940	0
197	20241212	173500	44528090	15940	15940	15940	15940	0
198	20241212	173400	44528090	15940	15940	15940	15940	0
199	20241212	173300	44528090	15940	15940	15940	15940	0
200	20241212	173200	44528090	15940	15940	15940	15940	0
201	20241212	173100	44528090	15940	15940	15940	15940	0
202	20241212	173000	44528090	15940	15940	15940	15940	0
203	20241212	172900	44528090	15940	15940	15940	15940	0
204	20241212	172800	44528090	15940	15940	15940	15940	0
205	20241212	172700	44528090	15940	15940	15940	15940	0
206	20241212	172600	44528090	15940	15940	15940	15940	0
207	20241212	172500	44528090	15940	15940	15940	15940	0
208	20241212	172400	44528090	15940	15940	15940	15940	0
209	20241212	172300	44528090	15940	15940	15940	15940	0
210	20241212	172200	44528090	15940	15940	15940	15940	0
211	20241212	172100	44528090	15940	15940	15940	15940	0
212	20241212	172000	44528090	15940	15940	15940	15940	511
213	20241212	171900	44528090	15940	15940	15940	15940	0
214	20241212	171800	44528090	15940	15940	15940	15940	0
215	20241212	171700	44528090	15940	15940	15940	15940	0
216	20241212	171600	44528090	15940	15940	15940	15940	0
217	20241212	171500	44528090	15940	15940	15940	15940	0
218	20241212	171400	44528090	15940	15940	15940	15940	0
219	20241212	171300	44528090	15940	15940	15940	15940	0
220	20241212	171200	44528090	15940	15940	15940	15940	0
221	20241212	171100	44528090	15940	15940	15940	15940	0
222	20241212	171000	44528090	15940	15940	15940	15940	0
223	20241212	170900	44528090	15940	15940	15940	15940	0
224	20241212	170800	44528090	15940	15940	15940	15940	0
225	20241212	170700	44528090	15940	15940	15940	15940	0
226	20241212	170600	44528090	15940	15940	15940	15940	0
227	20241212	170500	44528090	15940	15940	15940	15940	0
228	20241212	170400	44528090	15940	15940	15940	15940	0
229	20241212	170300	44528090	15940	15940	15940	15940	0
230	20241212	170200	44528090	15940	15940	15940	15940	0
231	20241212	170100	44528090	15940	15940	15940	15940	0
232	20241212	170000	44528090	15940	15940	15940	15940	0
233	20241212	165900	44528090	15940	15940	15940	15940	0
234	20241212	165800	44528090	15940	15940	15940	15940	0
235	20241212	165700	44528090	15940	15940	15940	15940	0
236	20241212	165600	44528090	15940	15940	15940	15940	0
237	20241212	165500	44528090	15940	15940	15940	15940	0
238	20241212	165400	44528090	15940	15940	15940	15940	0
239	20241212	165300	44528090	15940	15940	15940	15940	0
240	20241212	165200	44528090	15940	15940	15940	15940	0
241	20241212	165100	44528090	15940	15940	15940	15940	0
242	20241212	165000	44528090	15940	15940	15940	15940	511
243	20241212	164900	44528090	15940	15940	15940	15940	0
244	20241212	164800	44528090	15940	15940	15940	15940	0
245	20241212	164700	44528090	15940	15940	15940	15940	0
246	20241212	164600	44528090	15940	15940	15940	15940	0
247	20241212	164500	44528090	15940	15940	15940	15940	0
248	20241212	164400	44528090	15940	15940	15940	15940	0
249	20241212	164300	44528090	15940	15940	15940	15940	0
250	20241212	164200	44528090	15940	15940	15940	15940	0
251	20241212	164100	44528090	15940	15940	15940	15940	0
252	20241212	164000	44528090	15940	15940	15940	15940	0
253	20241212	163900	44528090	15940	15940	15940	15940	0
254	20241212	163800	44528090	15940	15940	15940	15940	0
255	20241212	163700	44528090	15940	15940	15940	15940	0
256	20241212	163600	44528090	15940	15940	15940	15940	0
257	20241212	163500	44528090	15940	15940	15940	15940	0
258	20241212	163400	44528090	15940	15940	15940	15940	0
259	20241212	163300	44528090	15940	15940	15940	15940	0
260	20241212	163200	44528090	15940	15940	15940	15940	0
261	20241212	163100	44528090	15940	15940	15940	15940	0
262	20241212	163000	44528090	15940	15940	15940	15940	0
263	20241212	162900	44528090	15940	15940	15940	15940	0
264	20241212	162800	44528090	15940	15940	15940	15940	0
265	20241212	162700	44528090	15940	15940	15940	15940	0
266	20241212	162600	44528090	15940	15940	15940	15940	0
267	20241212	162500	44528090	15940	15940	15940	15940	0
268	20241212	162400	44528090	15940	15940	15940	15940	0
269	20241212	162300	44528090	15940	15940	15940	15940	0
270	20241212	162200	44528090	15940	15940	15940	15940	0
271	20241212	162100	44528090	15940	15940	15940	15940	0
272	20241212	162000	44528090	15940	15940	15940	15940	511
273	20241212	161900	44528090	15940	15940	15940	15940	0
274	20241212	161800	44528090	15940	15940	15940	15940	0
275	20241212	161700	44528090	15940	15940	15940	15940	0
276	20241212	161600	44528090	15940	15940	15940	15940	0
277	20241212	161500	44528090	15940	15940	15940	15940	0
278	20241212	161400	44528090	15940	15940	15940	15940	0
279	20241212	161300	44528090	15940	15940	15940	15940	0
280	20241212	161200	44528090	15940	15940	15940	15940	0
281	20241212	161100	44528090	15940	15940	15940	15940	0
282	20241212	161000	44528090	15940	15940	15940	15940	0
283	20241212	160900	44528090	15940	15940	15940	15940	0
284	20241212	160800	44528090	15940	15940	15940	15940	0
285	20241212	160700	44528090	15940	15940	15940	15940	0
286	20241212	160600	44528090	15940	15940	15940	15940	0
287	20241212	160500	44528090	15940	15940	15940	15940	0
288	20241212	160400	44528090	15940	15940	15940	15940	0
289	20241212	160300	44528090	15940	15940	15940	15940	0
290	20241212	160200	44528090	15940	15940	15940	15940	0
291	20241212	160100	44528090	15940	15940	15940	15940	0
292	20241212	160000	44528090	15940	15940	15940	15940	0
293	20241212	155900	44528090	15940	15940	15940	15940	0
294	20241212	155800	44528090	15940	15940	15940	15940	0
295	20241212	155700	44528090	15940	15940	15940	15940	0
296	20241212	155600	44528090	15940	15940	15940	15940	0
297	20241212	155500	44528090	15940	15940	15940	15940	0
298	20241212	155400	44528090	15940	15940	15940	15940	0
299	20241212	155300	44528090	15940	15940	15940	15940	0
300	20241212	155200	44528090	15940	15940	15940	15940	0
301	20241212	155100	44528090	15940	15940	15940	15940	0
302	20241212	155000	44528090	15940	15940	15940	15940	511
303	20241212	154900	44528090	15940	15940	15940	15940	0
304	20241212	154800	44528090	15940	15940	15940	15940	0
305	20241212	154700	44528090	15940	15940	15940	15940	0
306	20241212	154600	44528090	15940	15940	15940	15940	0
307	20241212	154500	44528090	15940	15940	15940	15940	0
308	20241212	154400	44528090	15940	15940	15940	15940	0
309	20241212	154300	44528090	15940	15940	15940	15940	0
310	20241212	154200	44528090	15940	15940	15940	15940	0
311	20241212	154100	44528090	15940	15940	15940	15940	0
312	20241212	154000	44528090	15940	15940	15940	15940	0
313	20241212	153900	44528090	15940	15940	15940	15940	0
314	20241212	153800	44528090	15940	15940	15940	15940	0
315	20241212	153700	44528090	15940	15940	15940	15940	0
316	20241212	153600	44528090	15940	15940	15940	15940	0
317	20241212	153500	44528090	15940	15940	15940	15940	0
318	20241212	153400	44528090	15940	15940	15940	15940	0
319	20241212	153300	44528090	15940	15940	15940	15940	0
320	20241212	153200	44528090	15940	15940	15940	15940	0
321	20241212	153100	44528090	15940	15940	15940	15940	0
322	20241212	153000	44528090	15940	15940	15940	15940	511
323	20241212	152900	36382750	15940	15940	15940	15940	0
324	20241212	152800	36382750	15940	15940	15940	15940	0
325	20241212	152700	36382750	15940	15940	15940	15940	0
326	20241212	152600	36382750	15940	15940	15940	15940	0
327	20241212	152500	36382750	15940	15940	15940	15940	0
328	20241212	152400	36382750	15940	15940	15940	15940	0
329	20241212	152300	36382750	15940	15940	15940	15940	0
330	20241212	152200	36382750	15940	15940	15940	15940	0
331	20241212	152100	36382750	15940	15940	15940	15940	0
332	20241212	152000	36382750	15940	15940	15940	15940	0
333	20241212	151900	36382750	15940	15940	15940	15940	0
334	20241212	151800	36382750	15940	15940	15940	15940	0
335	20241212	151700	36382750	15940	15940	15940	15940	0
336	20241212	151600	36382750	15940	15940	15940	15940	0
337	20241212	151500	36382750	15940	15940	15940	15940	0
338	20241212	151400	36382750	15940	15940	15940	15940	0
339	20241212	151300	36382750	15940	15940	15940	15940	0
340	20241212	151200	36382750	15940	15940	15940	15940	0
341	20241212	151100	36382750	15940	15940	15940	15940	0
342	20241212	151000	36382750	15940	15940	15940	15940	0
343	20241212	150900	36382750	15940	15940	15940	15940	0
344	20241212	150800	36382750	15940	15940	15940	15940	0
345	20241212	150700	36382750	15940	15940	15940	15940	0
346	20241212	150600	36382750	15940	15940	15940	15940	0
347	20241212	150500	36382750	15940	15940	15940	15940	0
348	20241212	150400	36382750	15940	15940	15940	15940	100
349	20241212	150300	34788750	15940	15940	15940	15940	0
350	20241212	150200	34788750	15940	15940	15940	15940	0
351	20241212	150100	34788750	15940	15940	15940	15940	0
352	20241212	150000	34788750	15940	15940	15940	15940	5
353	20241212	145900	34709050	15980	15980	15980	15980	0
354	20241212	145800	34709050	15980	15980	15980	15980	0
355	20241212	145700	34709050	15980	15980	15980	15980	0
356	20241212	145600	34709050	15980	15980	15980	15980	0
357	20241212	145500	34709050	15980	15980	15980	15980	0
358	20241212	145400	34709050	15980	15980	15980	15980	0
359	20241212	145300	34709050	15980	15980	15980	15980	0
360	20241212	145200	34709050	15980	15980	15980	15980	0
361	20241212	145100	34709050	15980	15980	15980	15980	0
362	20241212	145000	34709050	15980	15980	15980	15980	0
363	20241212	144900	34709050	15980	15980	15980	15980	0
364	20241212	144800	34709050	15980	15980	15980	15980	0
365	20241212	144700	34709050	15980	15980	15980	15980	0
366	20241212	144600	34709050	15980	15980	15980	15980	0
367	20241212	144500	34709050	15980	15980	15980	15980	0
368	20241212	144400	34709050	15980	15980	15980	15980	0
369	20241212	144300	34709050	15980	15980	15980	15980	0
370	20241212	144200	34709050	15980	15980	15980	15980	0
371	20241212	144100	34709050	15980	15980	15980	15980	0
372	20241212	144000	34709050	15980	15980	15980	15980	0
373	20241212	143900	34709050	15980	15980	15980	15980	0
374	20241212	143800	34709050	15980	15980	15980	15980	0
375	20241212	143700	34709050	15980	15980	15980	15980	0
376	20241212	143600	34709050	15980	15980	15980	15980	0
377	20241212	143500	34709050	15980	15980	15980	15980	0
378	20241212	143400	34709050	15980	15980	15980	15980	0
379	20241212	143300	34709050	15980	15980	15980	15980	0
380	20241212	143200	34709050	15980	15980	15980	15980	0
381	20241212	143100	34709050	15980	15980	15980	15980	0
382	20241212	143000	34709050	15980	15980	15980	15980	0
383	20241212	142900	34709050	15980	15980	15980	15980	0
384	20241212	142800	34709050	15980	15980	15980	15980	0
385	20241212	142700	34709050	15980	15980	15980	15980	1
386	20241212	142600	34693070	15930	15930	15930	15930	0
387	20241212	142500	34693070	15930	15930	15930	15930	0
388	20241212	142400	34693070	15930	15930	15930	15930	0
389	20241212	142300	34693070	15930	15930	15930	15930	0
390	20241212	142200	34693070	15930	15930	15930	15930	0
391	20241212	142100	34693070	15930	15930	15930	15930	0
392	20241212	142000	34693070	15930	15930	15930	15930	0
393	20241212	141900	34693070	15930	15930	15930	15930	149
394	20241212	141800	32319500	15900	15900	15900	15900	10
395	20241212	141700	32160500	15900	15900	15900	15900	0
396	20241212	141600	32160500	15900	15900	15900	15900	0
397	20241212	141500	32160500	15900	15900	15900	15900	9
398	20241212	141400	32017400	15930	15930	15930	15930	0
399	20241212	141300	32017400	15930	15930	15930	15930	0
400	20241212	141200	32017400	15930	15930	15930	15930	0
401	20241212	141100	32017400	15930	15930	15930	15930	0
402	20241212	141000	32017400	15930	15930	15930	15930	0
403	20241212	140900	32017400	15930	15930	15930	15930	0
404	20241212	140800	32017400	15930	15930	15930	15930	0
405	20241212	140700	32017400	15930	15930	15930	15930	0
406	20241212	140600	32017400	15930	15930	15930	15930	0
407	20241212	140500	32017400	15930	15930	15930	15930	0
408	20241212	140400	32017400	15930	15930	15930	15930	0
409	20241212	140300	32017400	15930	15930	15930	15930	0
410	20241212	140200	32017400	15930	15930	15930	15930	15
411	20241212	140100	31778450	15930	15930	15930	15930	37
412	20241212	140000	31189040	15980	15980	15980	15980	0
413	20241212	135900	31189040	15980	15980	15980	15980	0
414	20241212	135800	31189040	15980	15980	15980	15980	0
415	20241212	135700	31189040	15980	15980	15980	15980	0
416	20241212	135600	31189040	15980	15980	15980	15980	0
417	20241212	135500	31189040	15980	15980	15980	15980	0
418	20241212	135400	31189040	15980	15980	15980	15980	0
419	20241212	135300	31189040	15980	15980	15980	15980	0
420	20241212	135200	31189040	15980	15980	15980	15980	0
421	20241212	135100	31189040	15980	15980	15980	15980	0
422	20241212	135000	31189040	15980	15980	15980	15980	0
423	20241212	134900	31189040	15980	15980	15980	15980	0
424	20241212	134800	31189040	15980	15980	15980	15980	0
425	20241212	134700	31189040	15980	15980	15980	15980	0
426	20241212	134600	31189040	15980	15980	15980	15980	0
427	20241212	134500	31189040	15980	15980	15980	15980	0
428	20241212	134400	31189040	15980	15980	15980	15980	0
429	20241212	134300	31189040	15980	15980	15980	15980	0
430	20241212	134200	31189040	15980	15980	15980	15980	0
431	20241212	134100	31189040	15980	15980	15980	15980	0
432	20241212	134000	31189040	15980	15980	15980	15980	0
433	20241212	133900	31189040	15980	15980	15980	15980	0
434	20241212	133800	31189040	15980	15980	15980	15980	0
435	20241212	133700	31189040	15980	15980	15980	15980	0
436	20241212	133600	31189040	15980	15980	15980	15980	0
437	20241212	133500	31189040	15980	15980	15980	15980	0
438	20241212	133400	31189040	15980	15980	15980	15980	0
439	20241212	133300	31189040	15980	15980	15980	15980	1
440	20241212	133200	31173060	15930	15930	15930	15930	0
441	20241212	133100	31173060	15930	15930	15930	15930	0
442	20241212	133000	31173060	15930	15930	15930	15930	0
443	20241212	132900	31173060	15930	15930	15930	15930	0
444	20241212	132800	31173060	15930	15930	15930	15930	0
445	20241212	132700	31173060	15930	15950	15950	15930	20
446	20241212	132600	30854220	15950	15950	15950	15950	0
447	20241212	132500	30854220	15950	15950	15950	15950	0
448	20241212	132400	30854220	15950	15950	15950	15950	12
449	20241212	132300	30662820	15980	15980	15980	15980	0
450	20241212	132200	30662820	15980	15980	15980	15980	0
451	20241212	132100	30662820	15980	15980	15980	15980	0
452	20241212	132000	30662820	15980	15980	15980	15980	0
453	20241212	131900	30662820	15980	15980	15980	15980	0
454	20241212	131800	30662820	15980	15980	15980	15980	0
455	20241212	131700	30662820	15980	15980	15980	15980	0
456	20241212	131600	30662820	15980	15980	15980	15980	2
457	20241212	131500	30630860	15950	15950	15950	15950	0
458	20241212	131400	30630860	15950	15950	15950	15950	4
459	20241212	131300	30567060	15950	15950	15950	15950	0
460	20241212	131200	30567060	15950	15950	15950	15950	0
461	20241212	131100	30567060	15950	15950	15950	15950	0
462	20241212	131000	30567060	15950	15950	15950	15950	0
463	20241212	130900	30567060	15950	15950	15950	15950	0
464	20241212	130800	30567060	15950	15950	15950	15950	0
465	20241212	130700	30567060	15950	15950	15950	15950	0
466	20241212	130600	30567060	15950	15950	15950	15950	0
467	20241212	130500	30567060	15950	15950	15950	15950	0
468	20241212	130400	30567060	15950	15950	15950	15950	0
469	20241212	130300	30567060	15950	15950	15950	15950	0
470	20241212	130200	30567060	15950	15950	15950	15950	1
471	20241212	130100	30551110	15980	15980	15980	15980	0
472	20241212	130000	30551110	15980	15980	15980	15980	0
473	20241212	125900	30551110	15980	15980	15980	15980	0
474	20241212	125800	30551110	15980	15980	15980	15980	0
475	20241212	125700	30551110	15980	15980	15980	15980	0
476	20241212	125600	30551110	15980	15980	15980	15980	0
477	20241212	125500	30551110	15980	15980	15980	15980	0
478	20241212	125400	30551110	15980	15980	15980	15980	0
479	20241212	125300	30551110	15980	15980	15980	15980	0
480	20241212	125200	30551110	15980	15980	15980	15980	0
481	20241212	125100	30551110	15980	15980	15980	15980	0
482	20241212	125000	30551110	15980	15980	15980	15980	0
483	20241212	124900	30551110	15980	15980	15980	15980	0
484	20241212	124800	30551110	15980	15980	15980	15980	0
485	20241212	124700	30551110	15980	15980	15980	15980	0
486	20241212	124600	30551110	15980	15980	15980	15980	0
487	20241212	124500	30551110	15980	15980	15980	15980	0
488	20241212	124400	30551110	15980	15980	15980	15980	0
489	20241212	124300	30551110	15980	15980	15980	15980	0
490	20241212	124200	30551110	15980	15980	15980	15980	0
491	20241212	124100	30551110	15980	15980	15980	15980	0
492	20241212	124000	30551110	15980	15980	15980	15980	0
493	20241212	123900	30551110	15980	15980	15980	15980	0
494	20241212	123800	30551110	15980	15980	15980	15980	0
495	20241212	123700	30551110	15980	15980	15980	15980	0
496	20241212	123600	30551110	15980	15980	15980	15980	0
497	20241212	123500	30551110	15980	15980	15980	15980	0
498	20241212	123400	30551110	15980	15980	15980	15980	0
499	20241212	123300	30551110	15980	15980	15980	15980	0
500	20241212	123200	30551110	15980	15980	15980	15980	0
501	20241212	123100	30551110	15980	15980	15980	15980	7
502	20241212	123000	30439250	15980	15980	15980	15980	0
503	20241212	122900	30439250	15980	15980	15980	15980	0
504	20241212	122800	30439250	15980	15980	15980	15980	0
505	20241212	122700	30439250	15980	15980	15980	15980	3
506	20241212	122600	30391310	15990	15990	15990	15990	0
507	20241212	122500	30391310	15990	15990	15990	15990	0
508	20241212	122400	30391310	15990	15990	15990	15990	0
509	20241212	122300	30391310	15990	15990	15990	15990	0
510	20241212	122200	30391310	15990	15990	15990	15990	0
511	20241212	122100	30391310	15990	15990	15990	15990	0
512	20241212	122000	30391310	15990	15990	15990	15990	0
513	20241212	121900	30391310	15990	15990	15990	15990	0
514	20241212	121800	30391310	15990	15990	15990	15990	0
515	20241212	121700	30391310	15990	15990	15990	15990	0
516	20241212	121600	30391310	15990	15990	15990	15990	0
517	20241212	121500	30391310	15990	15990	15990	15990	0
518	20241212	121400	30391310	15990	15990	15990	15990	0
519	20241212	121300	30391310	15990	15990	15990	15990	0
520	20241212	121200	30391310	15990	15990	15990	15990	0
521	20241212	121100	30391310	15990	15990	15990	15990	0
522	20241212	121000	30391310	15990	15990	15990	15990	0
523	20241212	120900	30391310	15990	15990	15990	15990	0
524	20241212	120800	30391310	15990	15990	15990	15990	0
525	20241212	120700	30391310	15990	15990	15990	15990	0
526	20241212	120600	30391310	15990	15990	15990	15990	0
527	20241212	120500	30391310	15990	15990	15990	15990	0
528	20241212	120400	30391310	15990	15990	15990	15990	0
529	20241212	120300	30391310	15990	15990	15990	15990	13
530	20241212	120200	30183440	15990	15990	15990	15990	0
531	20241212	120100	30183440	15990	15990	15990	15990	0
532	20241212	120000	30183440	15990	15990	15990	15990	0
533	20241212	115900	30183440	15990	15990	15990	15990	0
534	20241212	115800	30183440	15990	15990	15990	15990	0
535	20241212	115700	30183440	15990	15990	15990	15990	1
536	20241212	115600	30167450	15900	15900	15900	15900	0
537	20241212	115500	30167450	15900	15980	15980	15900	30
538	20241212	115400	29688690	15990	15990	15990	15990	0
539	20241212	115300	29688690	15990	15990	15990	15990	0
540	20241212	115200	29688690	15990	15990	15990	15990	0
541	20241212	115100	29688690	15990	15990	15990	15990	0
542	20241212	115000	29688690	15990	15990	15990	15990	0
543	20241212	114900	29688690	15990	15990	15990	15990	0
544	20241212	114800	29688690	15990	15990	15990	15990	0
545	20241212	114700	29688690	15990	15990	15990	15990	0
546	20241212	114600	29688690	15990	15990	15990	15990	0
547	20241212	114500	29688690	15990	15990	15990	15990	0
548	20241212	114400	29688690	15990	15990	15990	15990	0
549	20241212	114300	29688690	15990	15990	15990	15990	0
550	20241212	114200	29688690	15990	15990	15990	15990	0
551	20241212	114100	29688690	15990	15990	15990	15990	0
552	20241212	114000	29688690	15990	15990	15990	15990	0
553	20241212	113900	29688690	15990	15990	15990	15990	0
554	20241212	113800	29688690	15990	15990	15990	15990	0
555	20241212	113700	29688690	15990	15990	15990	15990	0
556	20241212	113600	29688690	15990	15990	15990	15990	0
557	20241212	113500	29688690	15990	15990	15990	15990	0
558	20241212	113400	29688690	15990	15990	15990	15990	50
559	20241212	113300	28889190	15980	15980	15980	15980	0
560	20241212	113200	28889190	15980	15980	15980	15980	31
561	20241212	113100	28393810	15990	15990	15990	15990	0
562	20241212	113000	28393810	15990	15990	15990	15990	0
563	20241212	112900	28393810	15990	15990	15990	15990	0
564	20241212	112800	28393810	15990	15990	15990	15990	0
565	20241212	112700	28393810	15990	15990	15990	15990	0
566	20241212	112600	28393810	15990	15990	15990	15990	0
567	20241212	112500	28393810	15990	15990	15990	15990	0
568	20241212	112400	28393810	15990	15990	15990	15990	0
569	20241212	112300	28393810	15990	15990	15990	15990	0
570	20241212	112200	28393810	15990	15990	15990	15990	0
571	20241212	112100	28393810	15990	15990	15990	15990	0
572	20241212	112000	28393810	15990	15990	15990	15990	0
573	20241212	111900	28393810	15990	15990	15990	15990	0
574	20241212	111800	28393810	15990	15980	15990	15980	37
575	20241212	111700	27802190	15990	15990	15990	15990	0
576	20241212	111600	27802190	15990	15990	15990	15990	0
577	20241212	111500	27802190	15990	15990	15990	15990	0
578	20241212	111400	27802190	15990	15990	15990	15990	0
579	20241212	111300	27802190	15990	15990	15990	15990	0
580	20241212	111200	27802190	15990	15990	15990	15990	0
581	20241212	111100	27802190	15990	15990	15990	15990	0
582	20241212	111000	27802190	15990	15990	15990	15990	0
583	20241212	110900	27802190	15990	15990	15990	15990	0
584	20241212	110800	27802190	15990	15990	15990	15990	0
585	20241212	110700	27802190	15990	15990	15990	15990	0
586	20241212	110600	27802190	15990	15990	15990	15990	0
587	20241212	110500	27802190	15990	15990	15990	15990	1
588	20241212	110400	27786200	15990	15990	15990	15990	0
589	20241212	110300	27786200	15990	15990	15990	15990	0
590	20241212	110200	27786200	15990	15990	15990	15990	0
591	20241212	110100	27786200	15990	15990	15990	15990	0
592	20241212	110000	27786200	15990	15990	15990	15990	0
593	20241212	105900	27786200	15990	15990	15990	15990	0
594	20241212	105800	27786200	15990	15990	15990	15990	0
595	20241212	105700	27786200	15990	15990	15990	15990	0
596	20241212	105600	27786200	15990	15990	15990	15990	0
597	20241212	105500	27786200	15990	15990	15990	15990	0
598	20241212	105400	27786200	15990	15990	15990	15990	0
599	20241212	105300	27786200	15990	15990	15990	15990	0
600	20241212	105200	27786200	15990	15990	15990	15990	0
601	20241212	105100	27786200	15990	15990	15990	15990	0
602	20241212	105000	27786200	15990	15990	15990	15990	0
603	20241212	104900	27786200	15990	15990	15990	15990	0
604	20241212	104800	27786200	15990	15990	15990	15990	0
605	20241212	104700	27786200	15990	15990	15990	15990	0
606	20241212	104600	27786200	15990	15990	15990	15990	0
607	20241212	104500	27786200	15990	15720	15990	15720	88
608	20241212	104400	26390740	15720	15720	15720	15720	0
609	20241212	104300	26390740	15720	15720	15720	15720	0
610	20241212	104200	26390740	15720	15720	15720	15720	0
611	20241212	104100	26390740	15720	15720	15720	15720	0
612	20241212	104000	26390740	15720	15720	15720	15720	0
613	20241212	103900	26390740	15720	15720	15720	15720	0
614	20241212	103800	26390740	15720	15720	15720	15720	0
615	20241212	103700	26390740	15720	15720	15720	15720	0
616	20241212	103600	26390740	15720	15720	15720	15720	0
617	20241212	103500	26390740	15720	15720	15720	15720	0
618	20241212	103400	26390740	15720	15720	15720	15720	0
619	20241212	103300	26390740	15720	15720	15720	15720	0
620	20241212	103200	26390740	15720	15720	15720	15720	0
621	20241212	103100	26390740	15720	15720	15720	15720	2
622	20241212	103000	26359300	15720	15720	15720	15720	0
623	20241212	102900	26359300	15720	15720	15720	15720	1
624	20241212	102800	26343580	15680	15680	15680	15680	0
625	20241212	102700	26343580	15680	15680	15680	15680	0
626	20241212	102600	26343580	15680	15680	15680	15680	0
627	20241212	102500	26343580	15680	15680	15680	15680	0
628	20241212	102400	26343580	15680	15720	15720	15680	16
629	20241212	102300	26092660	15680	15680	15680	15680	0
630	20241212	102200	26092660	15680	15680	15680	15680	9
631	20241212	102100	25951540	15680	15670	15680	15670	10
632	20241212	102000	25794820	15670	15670	15670	15670	0
633	20241212	101900	25794820	15670	15670	15670	15670	0
634	20241212	101800	25794820	15670	15670	15670	15670	0
635	20241212	101700	25794820	15670	15670	15670	15670	0
636	20241212	101600	25794820	15670	15670	15670	15670	0
637	20241212	101500	25794820	15670	15670	15670	15670	0
638	20241212	101400	25794820	15670	15670	15670	15670	0
639	20241212	101300	25794820	15670	15670	15670	15670	0
640	20241212	101200	25794820	15670	15670	15670	15670	22
641	20241212	101100	25450080	15670	15670	15670	15670	6
642	20241212	101000	25356060	15670	15670	15670	15670	0
643	20241212	100900	25356060	15670	15670	15670	15670	0
644	20241212	100800	25356060	15670	15670	15670	15670	0
645	20241212	100700	25356060	15670	15670	15670	15670	0
646	20241212	100600	25356060	15670	15670	15670	15670	0
647	20241212	100500	25356060	15670	15670	15670	15670	1
648	20241212	100400	25340390	15640	15640	15640	15640	0
649	20241212	100300	25340390	15640	15640	15640	15640	0
650	20241212	100200	25340390	15640	15640	15640	15640	0
651	20241212	100100	25340390	15640	15640	15640	15640	0
652	20241212	100000	25340390	15640	15640	15640	15640	0
653	20241212	095900	25340390	15640	15640	15640	15640	7
654	20241212	095800	25230910	15680	15680	15680	15680	0
655	20241212	095700	25230910	15680	15680	15680	15680	1
656	20241212	095600	25215230	15640	15640	15640	15640	90
657	20241212	095500	23807630	15640	15640	15640	15640	0
658	20241212	095400	23807630	15640	15640	15640	15640	0
659	20241212	095300	23807630	15640	15640	15640	15640	13
660	20241212	095200	23604310	15600	15580	15600	15580	41
661	20241212	095100	22965290	15890	15890	15890	15890	0
662	20241212	095000	22965290	15890	15890	15890	15890	0
663	20241212	094900	22965290	15890	15890	15890	15890	0
664	20241212	094800	22965290	15890	15900	15900	15000	101
665	20241212	094700	21428920	15910	15910	15910	15910	3
666	20241212	094600	21381190	15910	15910	15910	15910	55
667	20241212	094500	20506140	15900	15900	15900	15900	0
668	20241212	094400	20506140	15900	15900	15900	15900	0
669	20241212	094300	20506140	15900	15910	15910	15900	10
670	20241212	094200	20347070	15920	15920	15920	15920	0
671	20241212	094100	20347070	15920	15920	15920	15920	0
672	20241212	094000	20347070	15920	15920	15920	15920	0
673	20241212	093900	20347070	15920	15920	15920	15920	63
674	20241212	093800	19344110	15980	15980	15980	15980	0
675	20241212	093700	19344110	15980	15980	15980	15980	5
676	20241212	093600	19264210	16000	16000	16000	16000	0
677	20241212	093500	19264210	16000	16000	16000	16000	0
678	20241212	093400	19264210	16000	16000	16000	16000	0
679	20241212	093300	19264210	16000	16000	16000	16000	0
680	20241212	093200	19264210	16000	16000	16000	16000	0
681	20241212	093100	19264210	16000	16000	16000	16000	0
682	20241212	093000	19264210	16000	16000	16000	16000	0
683	20241212	092900	19264210	16000	16000	16000	16000	0
684	20241212	092800	19264210	16000	16000	16000	16000	0
685	20241212	092700	19264210	16000	16000	16000	16000	0
686	20241212	092600	19264210	16000	16000	16000	16000	0
687	20241212	092500	19264210	16000	16000	16000	16000	0
688	20241212	092400	19264210	16000	16010	16010	16000	17
689	20241212	092300	18992110	16000	16000	16000	16000	18
690	20241212	092200	18704110	16050	16050	16050	16050	11
691	20241212	092100	18527560	16000	15990	16000	15990	75
692	20241212	092000	17327830	16000	16000	16000	16000	0
693	20241212	091900	17327830	16000	15500	16000	15500	2
694	20241212	091800	17296330	14800	15940	15940	14800	776
695	20241212	091700	5403930	16050	16050	16050	16050	0
696	20241212	091600	5403930	16050	15940	16050	15940	2
697	20241212	091500	5371940	15940	15940	15940	15940	1
698	20241212	091400	5356000	16040	15950	16040	15950	3
699	20241212	091300	5308020	15940	15940	15940	15940	0
700	20241212	091200	5308020	15940	15940	15940	15940	217
701	20241212	091100	1849040	15940	15940	15940	15940	0
702	20241212	091000	1849040	15940	15940	15940	15940	0
703	20241212	090900	1849040	15940	15940	15940	15940	10
704	20241212	090800	1689640	15940	15940	15940	15940	20
705	20241212	090700	1370840	15940	15940	15940	15940	0
706	20241212	090600	1370840	15940	15940	15940	15940	0
707	20241212	090500	1370840	15940	15940	15940	15940	2
708	20241212	090400	1338960	15940	15940	15940	15940	2
709	20241212	090300	1307080	15940	15940	15940	15940	31
710	20241212	090200	812940	15940	15940	15940	15940	0
711	20241212	090100	812940	15940	15940	15940	15940	1
712	20241212	090000	797000	15940	15940	15940	15940	50