KissMeData/003120/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183900	17153830	16000	16000	16000	16000	11
3	20241219	183800	17153830	16000	16000	16000	16000	0
4	20241219	183700	17153830	16000	16000	16000	16000	0
5	20241219	183600	17153830	16000	16000	16000	16000	0
6	20241219	183500	17153830	16000	16000	16000	16000	0
7	20241219	183400	17153830	16000	16000	16000	16000	0
8	20241219	183300	17153830	16000	16000	16000	16000	0
9	20241219	183200	17153830	16000	16000	16000	16000	0
10	20241219	183100	17153830	16000	16000	16000	16000	0
11	20241219	183000	17153830	16000	16000	16000	16000	0
12	20241219	182900	17153830	16000	16000	16000	16000	0
13	20241219	182800	17153830	16000	16000	16000	16000	0
14	20241219	182700	17153830	16000	16000	16000	16000	0
15	20241219	182600	17153830	16000	16000	16000	16000	0
16	20241219	182500	17153830	16000	16000	16000	16000	0
17	20241219	182400	17153830	16000	16000	16000	16000	0
18	20241219	182300	17153830	16000	16000	16000	16000	0
19	20241219	182200	17153830	16000	16000	16000	16000	0
20	20241219	182100	17153830	16000	16000	16000	16000	0
21	20241219	182000	17153830	16000	16000	16000	16000	0
22	20241219	181900	17153830	16000	16000	16000	16000	0
23	20241219	181800	17153830	16000	16000	16000	16000	0
24	20241219	181700	17153830	16000	16000	16000	16000	0
25	20241219	181600	17153830	16000	16000	16000	16000	0
26	20241219	181500	17153830	16000	16000	16000	16000	0
27	20241219	181400	17153830	16000	16000	16000	16000	0
28	20241219	181300	17153830	16000	16000	16000	16000	0
29	20241219	181200	17153830	16000	16000	16000	16000	0
30	20241219	181100	17153830	16000	16000	16000	16000	0
31	20241219	181000	17153830	16000	16000	16000	16000	0
32	20241219	180900	17153830	16000	16000	16000	16000	11
33	20241219	180800	17153830	16000	16000	16000	16000	0
34	20241219	180700	17153830	16000	16000	16000	16000	0
35	20241219	180600	17153830	16000	16000	16000	16000	0
36	20241219	180500	17153830	16000	16000	16000	16000	0
37	20241219	180400	17153830	16000	16000	16000	16000	0
38	20241219	180300	17153830	16000	16000	16000	16000	0
39	20241219	180200	17153830	16000	16000	16000	16000	0
40	20241219	180100	17153830	16000	16000	16000	16000	0
41	20241219	180000	17153830	16000	16000	16000	16000	0
42	20241219	175900	17153830	16000	16000	16000	16000	0
43	20241219	175800	17153830	16000	16000	16000	16000	0
44	20241219	175700	17153830	16000	16000	16000	16000	0
45	20241219	175600	17153830	16000	16000	16000	16000	0
46	20241219	175500	17153830	16000	16000	16000	16000	0
47	20241219	175400	17153830	16000	16000	16000	16000	0
48	20241219	175300	17153830	16000	16000	16000	16000	0
49	20241219	175200	17153830	16000	16000	16000	16000	0
50	20241219	175100	17153830	16000	16000	16000	16000	0
51	20241219	175000	17153830	16000	16000	16000	16000	0
52	20241219	174900	17153830	16000	16000	16000	16000	0
53	20241219	174800	17153830	16000	16000	16000	16000	0
54	20241219	174700	17153830	16000	16000	16000	16000	0
55	20241219	174600	17153830	16000	16000	16000	16000	0
56	20241219	174500	17153830	16000	16000	16000	16000	0
57	20241219	174400	17153830	16000	16000	16000	16000	0
58	20241219	174300	17153830	16000	16000	16000	16000	0
59	20241219	174200	17153830	16000	16000	16000	16000	0
60	20241219	174100	17153830	16000	16000	16000	16000	0
61	20241219	174000	17153830	16000	16000	16000	16000	0
62	20241219	173900	17153830	16000	16000	16000	16000	11
63	20241219	173800	17153830	16000	16000	16000	16000	0
64	20241219	173700	17153830	16000	16000	16000	16000	0
65	20241219	173600	17153830	16000	16000	16000	16000	0
66	20241219	173500	17153830	16000	16000	16000	16000	0
67	20241219	173400	17153830	16000	16000	16000	16000	0
68	20241219	173300	17153830	16000	16000	16000	16000	0
69	20241219	173200	17153830	16000	16000	16000	16000	0
70	20241219	173100	17153830	16000	16000	16000	16000	0
71	20241219	173000	17153830	16000	16000	16000	16000	0
72	20241219	172900	17153830	16000	16000	16000	16000	0
73	20241219	172800	17153830	16000	16000	16000	16000	0
74	20241219	172700	17153830	16000	16000	16000	16000	0
75	20241219	172600	17153830	16000	16000	16000	16000	0
76	20241219	172500	17153830	16000	16000	16000	16000	0
77	20241219	172400	17153830	16000	16000	16000	16000	0
78	20241219	172300	17153830	16000	16000	16000	16000	0
79	20241219	172200	17153830	16000	16000	16000	16000	0
80	20241219	172100	17153830	16000	16000	16000	16000	0
81	20241219	172000	17153830	16000	16000	16000	16000	0
82	20241219	171900	17153830	16000	16000	16000	16000	0
83	20241219	171800	17153830	16000	16000	16000	16000	0
84	20241219	171700	17153830	16000	16000	16000	16000	0
85	20241219	171600	17153830	16000	16000	16000	16000	0
86	20241219	171500	17153830	16000	16000	16000	16000	0
87	20241219	171400	17153830	16000	16000	16000	16000	0
88	20241219	171300	17153830	16000	16000	16000	16000	0
89	20241219	171200	17153830	16000	16000	16000	16000	0
90	20241219	171100	17153830	16000	16000	16000	16000	0
91	20241219	171000	17153830	16000	16000	16000	16000	0
92	20241219	170900	17153830	16000	16000	16000	16000	11
93	20241219	170800	17153830	16000	16000	16000	16000	0
94	20241219	170700	17153830	16000	16000	16000	16000	0
95	20241219	170600	17153830	16000	16000	16000	16000	0
96	20241219	170500	17153830	16000	16000	16000	16000	0
97	20241219	170400	17153830	16000	16000	16000	16000	0
98	20241219	170300	17153830	16000	16000	16000	16000	0
99	20241219	170200	17153830	16000	16000	16000	16000	0
100	20241219	170100	17153830	16000	16000	16000	16000	0
101	20241219	170000	17153830	16000	16000	16000	16000	0
102	20241219	165900	17153830	16000	16000	16000	16000	0
103	20241219	165800	17153830	16000	16000	16000	16000	0
104	20241219	165700	17153830	16000	16000	16000	16000	0
105	20241219	165600	17153830	16000	16000	16000	16000	0
106	20241219	165500	17153830	16000	16000	16000	16000	0
107	20241219	165400	17153830	16000	16000	16000	16000	0
108	20241219	165300	17153830	16000	16000	16000	16000	0
109	20241219	165200	17153830	16000	16000	16000	16000	0
110	20241219	165100	17153830	16000	16000	16000	16000	0
111	20241219	165000	17153830	16000	16000	16000	16000	0
112	20241219	164900	17153830	16000	16000	16000	16000	0
113	20241219	164800	17153830	16000	16000	16000	16000	0
114	20241219	164700	17153830	16000	16000	16000	16000	0
115	20241219	164600	17153830	16000	16000	16000	16000	0
116	20241219	164500	17153830	16000	16000	16000	16000	0
117	20241219	164400	17153830	16000	16000	16000	16000	0
118	20241219	164300	17153830	16000	16000	16000	16000	0
119	20241219	164200	17153830	16000	16000	16000	16000	0
120	20241219	164100	17153830	16000	16000	16000	16000	0
121	20241219	164000	17153830	16000	16000	16000	16000	0
122	20241219	163900	17153830	16000	16000	16000	16000	11
123	20241219	163800	17153830	16000	16000	16000	16000	0
124	20241219	163700	17153830	16000	16000	16000	16000	0
125	20241219	163600	17153830	16000	16000	16000	16000	0
126	20241219	163500	17153830	16000	16000	16000	16000	0
127	20241219	163400	17153830	16000	16000	16000	16000	0
128	20241219	163300	17153830	16000	16000	16000	16000	0
129	20241219	163200	17153830	16000	16000	16000	16000	0
130	20241219	163100	17153830	16000	16000	16000	16000	0
131	20241219	163000	17153830	16000	16000	16000	16000	0
132	20241219	162900	17153830	16000	16000	16000	16000	0
133	20241219	162800	17153830	16000	16000	16000	16000	0
134	20241219	162700	17153830	16000	16000	16000	16000	0
135	20241219	162600	17153830	16000	16000	16000	16000	0
136	20241219	162500	17153830	16000	16000	16000	16000	0
137	20241219	162400	17153830	16000	16000	16000	16000	0
138	20241219	162300	17153830	16000	16000	16000	16000	0
139	20241219	162200	17153830	16000	16000	16000	16000	0
140	20241219	162100	17153830	16000	16000	16000	16000	0
141	20241219	162000	17153830	16000	16000	16000	16000	0
142	20241219	161900	17153830	16000	16000	16000	16000	0
143	20241219	161800	17153830	16000	16000	16000	16000	0
144	20241219	161700	17153830	16000	16000	16000	16000	0
145	20241219	161600	17153830	16000	16000	16000	16000	0
146	20241219	161500	17153830	16000	16000	16000	16000	0
147	20241219	161400	17153830	16000	16000	16000	16000	0
148	20241219	161300	17153830	16000	16000	16000	16000	0
149	20241219	161200	17153830	16000	16000	16000	16000	0
150	20241219	161100	17153830	16000	16000	16000	16000	0
151	20241219	161000	17153830	16000	16000	16000	16000	0
152	20241219	160900	17153830	16000	16000	16000	16000	11
153	20241219	160800	17153830	16000	16000	16000	16000	0
154	20241219	160700	17153830	16000	16000	16000	16000	0
155	20241219	160600	17153830	16000	16000	16000	16000	0
156	20241219	160500	17153830	16000	16000	16000	16000	0
157	20241219	160400	17153830	16000	16000	16000	16000	0
158	20241219	160300	17153830	16000	16000	16000	16000	0
159	20241219	160200	17153830	16000	16000	16000	16000	0
160	20241219	160100	17153830	16000	16000	16000	16000	0
161	20241219	160000	17153830	16000	16000	16000	16000	0
162	20241219	155900	17153830	16000	16000	16000	16000	0
163	20241219	155800	17153830	16000	16000	16000	16000	0
164	20241219	155700	17153830	16000	16000	16000	16000	0
165	20241219	155600	17153830	16000	16000	16000	16000	0
166	20241219	155500	17153830	16000	16000	16000	16000	0
167	20241219	155400	17153830	16000	16000	16000	16000	0
168	20241219	155300	17153830	16000	16000	16000	16000	0
169	20241219	155200	17153830	16000	16000	16000	16000	0
170	20241219	155100	17153830	16000	16000	16000	16000	0
171	20241219	155000	17153830	16000	16000	16000	16000	0
172	20241219	154900	17153830	16000	16000	16000	16000	0
173	20241219	154800	17153830	16000	16000	16000	16000	0
174	20241219	154700	17153830	16000	16000	16000	16000	0
175	20241219	154600	17153830	16000	16000	16000	16000	0
176	20241219	154500	17153830	16000	16000	16000	16000	0
177	20241219	154400	17153830	16000	16000	16000	16000	0
178	20241219	154300	17153830	16000	16000	16000	16000	0
179	20241219	154200	17153830	16000	16000	16000	16000	0
180	20241219	154100	17153830	16000	16000	16000	16000	0
181	20241219	154000	17153830	16000	16000	16000	16000	0
182	20241219	153900	17153830	16000	16000	16000	16000	11
183	20241219	153800	17153830	16000	16000	16000	16000	0
184	20241219	153700	17153830	16000	16000	16000	16000	0
185	20241219	153600	17153830	16000	16000	16000	16000	0
186	20241219	153500	17153830	16000	16000	16000	16000	0
187	20241219	153400	17153830	16000	16000	16000	16000	0
188	20241219	153300	17153830	16000	16000	16000	16000	0
189	20241219	153200	17153830	16000	16000	16000	16000	0
190	20241219	153100	17153830	16000	16000	16000	16000	0
191	20241219	153000	17153830	16000	16000	16000	16000	11
192	20241219	152900	16977830	15970	15970	15970	15970	0
193	20241219	152800	16977830	15970	15970	15970	15970	0
194	20241219	152700	16977830	15970	15970	15970	15970	0
195	20241219	152600	16977830	15970	15970	15970	15970	0
196	20241219	152500	16977830	15970	15970	15970	15970	0
197	20241219	152400	16977830	15970	15970	15970	15970	0
198	20241219	152300	16977830	15970	15970	15970	15970	0
199	20241219	152200	16977830	15970	15970	15970	15970	0
200	20241219	152100	16977830	15970	15970	15970	15970	0
201	20241219	152000	16977830	15970	15970	15970	15970	0
202	20241219	151900	16977830	15970	15970	15970	15970	34
203	20241219	151800	16434850	15970	15970	15970	15970	0
204	20241219	151700	16434850	15970	15970	15970	15970	1
205	20241219	151600	16418880	15960	15960	15960	15960	0
206	20241219	151500	16418880	15960	15960	15960	15960	0
207	20241219	151400	16418880	15960	15960	15960	15960	20
208	20241219	151300	16099680	15970	15970	15970	15970	10
209	20241219	151200	15939980	15970	15970	15970	15970	0
210	20241219	151100	15939980	15970	15970	15970	15970	19
211	20241219	151000	15636550	15960	15960	15960	15960	1
212	20241219	150900	15620590	15960	15960	15960	15960	0
213	20241219	150800	15620590	15960	15960	15960	15960	0
214	20241219	150700	15620590	15960	15960	15960	15960	0
215	20241219	150600	15620590	15960	15960	15960	15960	0
216	20241219	150500	15620590	15960	15960	15960	15960	1
217	20241219	150400	15604630	15960	15960	15960	15960	0
218	20241219	150300	15604630	15960	15960	15960	15960	0
219	20241219	150200	15604630	15960	15960	15960	15960	0
220	20241219	150100	15604630	15960	15960	15960	15960	0
221	20241219	150000	15604630	15960	15960	15960	15960	0
222	20241219	145900	15604630	15960	15960	15960	15960	0
223	20241219	145800	15604630	15960	15960	15960	15960	0
224	20241219	145700	15604630	15960	15960	15960	15960	0
225	20241219	145600	15604630	15960	15960	15960	15960	0
226	20241219	145500	15604630	15960	15960	15960	15960	0
227	20241219	145400	15604630	15960	15960	15960	15960	0
228	20241219	145300	15604630	15960	15960	15960	15960	0
229	20241219	145200	15604630	15960	15960	15960	15960	0
230	20241219	145100	15604630	15960	15960	15960	15960	0
231	20241219	145000	15604630	15960	15960	15960	15960	0
232	20241219	144900	15604630	15960	15960	15960	15960	0
233	20241219	144800	15604630	15960	15960	15960	15960	0
234	20241219	144700	15604630	15960	15960	15960	15960	0
235	20241219	144600	15604630	15960	15960	15960	15960	0
236	20241219	144500	15604630	15960	15960	15960	15960	0
237	20241219	144400	15604630	15960	15960	15960	15960	0
238	20241219	144300	15604630	15960	15960	15960	15960	0
239	20241219	144200	15604630	15960	15960	15960	15960	0
240	20241219	144100	15604630	15960	15960	15960	15960	0
241	20241219	144000	15604630	15960	15960	15960	15960	0
242	20241219	143900	15604630	15960	15960	15960	15960	0
243	20241219	143800	15604630	15960	15960	15960	15960	0
244	20241219	143700	15604630	15960	15960	15960	15960	0
245	20241219	143600	15604630	15960	15960	15960	15960	1
246	20241219	143500	15588670	15970	15970	15970	15970	5
247	20241219	143400	15508820	16000	16000	16000	16000	0
248	20241219	143300	15508820	16000	16000	16000	16000	0
249	20241219	143200	15508820	16000	16000	16000	16000	0
250	20241219	143100	15508820	16000	16000	16000	16000	0
251	20241219	143000	15508820	16000	16000	16000	16000	0
252	20241219	142900	15508820	16000	16000	16000	16000	0
253	20241219	142800	15508820	16000	16000	16000	16000	0
254	20241219	142700	15508820	16000	16000	16000	16000	0
255	20241219	142600	15508820	16000	16000	16000	16000	5
256	20241219	142500	15428820	16000	16000	16000	16000	0
257	20241219	142400	15428820	16000	16000	16000	16000	0
258	20241219	142300	15428820	16000	16000	16000	16000	0
259	20241219	142200	15428820	16000	16000	16000	16000	1
260	20241219	142100	15412820	16000	16000	16000	16000	0
261	20241219	142000	15412820	16000	16000	16000	16000	0
262	20241219	141900	15412820	16000	16000	16000	16000	0
263	20241219	141800	15412820	16000	16000	16000	16000	1
264	20241219	141700	15396820	16000	16000	16000	16000	0
265	20241219	141600	15396820	16000	16000	16000	16000	0
266	20241219	141500	15396820	16000	16000	16000	16000	3
267	20241219	141400	15348820	16000	15960	16000	15960	91
268	20241219	141300	13894200	15970	15970	15970	15970	0
269	20241219	141200	13894200	15970	15970	15970	15970	0
270	20241219	141100	13894200	15970	15970	15970	15970	0
271	20241219	141000	13894200	15970	15970	15970	15970	0
272	20241219	140900	13894200	15970	15970	15970	15970	1
273	20241219	140800	13878230	15970	15970	15970	15970	0
274	20241219	140700	13878230	15970	15970	15970	15970	0
275	20241219	140600	13878230	15970	15970	15970	15970	0
276	20241219	140500	13878230	15970	15970	15970	15970	0
277	20241219	140400	13878230	15970	15970	15970	15970	1
278	20241219	140300	13862260	15980	15980	15980	15980	0
279	20241219	140200	13862260	15980	15980	15980	15980	0
280	20241219	140100	13862260	15980	15980	15980	15980	0
281	20241219	140000	13862260	15980	15980	15980	15980	0
282	20241219	135900	13862260	15980	15980	15980	15980	0
283	20241219	135800	13862260	15980	15980	15980	15980	0
284	20241219	135700	13862260	15980	15980	15980	15980	0
285	20241219	135600	13862260	15980	15980	15980	15980	0
286	20241219	135500	13862260	15980	15980	15980	15980	1
287	20241219	135400	13846280	15960	15960	15960	15960	0
288	20241219	135300	13846280	15960	15960	15960	15960	0
289	20241219	135200	13846280	15960	15960	15960	15960	0
290	20241219	135100	13846280	15960	15960	15960	15960	0
291	20241219	135000	13846280	15960	15960	15960	15960	0
292	20241219	134900	13846280	15960	15960	15960	15960	0
293	20241219	134800	13846280	15960	15960	15960	15960	0
294	20241219	134700	13846280	15960	15960	15960	15960	0
295	20241219	134600	13846280	15960	15960	15960	15960	0
296	20241219	134500	13846280	15960	15960	15960	15960	0
297	20241219	134400	13846280	15960	15960	15960	15960	0
298	20241219	134300	13846280	15960	15960	15960	15960	0
299	20241219	134200	13846280	15960	15960	15960	15960	0
300	20241219	134100	13846280	15960	15960	15960	15960	0
301	20241219	134000	13846280	15960	15960	15960	15960	0
302	20241219	133900	13846280	15960	15960	15960	15960	0
303	20241219	133800	13846280	15960	15960	15960	15960	0
304	20241219	133700	13846280	15960	15960	15960	15960	0
305	20241219	133600	13846280	15960	15960	15960	15960	0
306	20241219	133500	13846280	15960	15960	15960	15960	0
307	20241219	133400	13846280	15960	15960	15960	15960	0
308	20241219	133300	13846280	15960	15960	15960	15960	0
309	20241219	133200	13846280	15960	15960	15960	15960	0
310	20241219	133100	13846280	15960	15960	15960	15960	0
311	20241219	133000	13846280	15960	15960	15960	15960	0
312	20241219	132900	13846280	15960	15960	15960	15960	0
313	20241219	132800	13846280	15960	15960	15960	15960	0
314	20241219	132700	13846280	15960	15960	15960	15960	0
315	20241219	132600	13846280	15960	15960	15960	15960	5
316	20241219	132500	13766480	15990	15990	15990	15990	0
317	20241219	132400	13766480	15990	15990	15990	15990	0
318	20241219	132300	13766480	15990	15990	15990	15990	0
319	20241219	132200	13766480	15990	15990	15990	15990	1
320	20241219	132100	13750490	15990	15990	15990	15990	0
321	20241219	132000	13750490	15990	15990	15990	15990	0
322	20241219	131900	13750490	15990	15990	15990	15990	0
323	20241219	131800	13750490	15990	15990	15990	15990	0
324	20241219	131700	13750490	15990	15990	15990	15990	0
325	20241219	131600	13750490	15990	15990	15990	15990	0
326	20241219	131500	13750490	15990	15990	15990	15990	0
327	20241219	131400	13750490	15990	15990	15990	15990	0
328	20241219	131300	13750490	15990	15990	15990	15990	0
329	20241219	131200	13750490	15990	15990	15990	15990	0
330	20241219	131100	13750490	15990	15990	15990	15990	0
331	20241219	131000	13750490	15990	15990	15990	15990	59
332	20241219	130900	12807080	16000	16000	16000	16000	0
333	20241219	130800	12807080	16000	16000	16000	16000	0
334	20241219	130700	12807080	16000	16000	16000	16000	0
335	20241219	130600	12807080	16000	16000	16000	16000	0
336	20241219	130500	12807080	16000	16000	16000	16000	0
337	20241219	130400	12807080	16000	16000	16000	16000	0
338	20241219	130300	12807080	16000	16000	16000	16000	0
339	20241219	130200	12807080	16000	16000	16000	16000	1
340	20241219	130100	12791080	15990	15990	15990	15990	2
341	20241219	130000	12759100	16000	16000	16000	16000	0
342	20241219	125900	12759100	16000	16000	16000	16000	0
343	20241219	125800	12759100	16000	16000	16000	16000	1
344	20241219	125700	12743100	15990	15990	15990	15990	0
345	20241219	125600	12743100	15990	15990	15990	15990	0
346	20241219	125500	12743100	15990	15990	15990	15990	0
347	20241219	125400	12743100	15990	15990	15990	15990	0
348	20241219	125300	12743100	15990	15990	15990	15990	0
349	20241219	125200	12743100	15990	15990	15990	15990	33
350	20241219	125100	12215430	15990	15990	15990	15990	6
351	20241219	125000	12119490	15990	15990	15990	15990	0
352	20241219	124900	12119490	15990	15990	15990	15990	5
353	20241219	124800	12039540	15990	15990	15990	15990	0
354	20241219	124700	12039540	15990	15990	15990	15990	0
355	20241219	124600	12039540	15990	15990	15990	15990	1
356	20241219	124500	12023550	15990	15990	15990	15990	0
357	20241219	124400	12023550	15990	15990	15990	15990	0
358	20241219	124300	12023550	15990	15990	15990	15990	0
359	20241219	124200	12023550	15990	15990	15990	15990	1
360	20241219	124100	12007560	15990	15990	15990	15990	0
361	20241219	124000	12007560	15990	15990	15990	15990	0
362	20241219	123900	12007560	15990	15990	15990	15990	0
363	20241219	123800	12007560	15990	15990	15990	15990	1
364	20241219	123700	11991570	15990	15990	15990	15990	0
365	20241219	123600	11991570	15990	15990	15990	15990	0
366	20241219	123500	11991570	15990	15990	15990	15990	0
367	20241219	123400	11991570	15990	15990	15990	15990	1
368	20241219	123300	11975580	15990	15990	15990	15990	0
369	20241219	123200	11975580	15990	15990	15990	15990	0
370	20241219	123100	11975580	15990	15990	15990	15990	0
371	20241219	123000	11975580	15990	15990	15990	15990	0
372	20241219	122900	11975580	15990	15990	15990	15990	1
373	20241219	122800	11959590	15990	15990	15990	15990	0
374	20241219	122700	11959590	15990	15990	15990	15990	0
375	20241219	122600	11959590	15990	15990	15990	15990	0
376	20241219	122500	11959590	15990	15990	15990	15990	0
377	20241219	122400	11959590	15990	15990	15990	15990	0
378	20241219	122300	11959590	15990	15990	15990	15990	0
379	20241219	122200	11959590	15990	15990	15990	15990	1
380	20241219	122100	11943600	15960	15960	15960	15960	0
381	20241219	122000	11943600	15960	15960	15960	15960	0
382	20241219	121900	11943600	15960	15960	15960	15960	0
383	20241219	121800	11943600	15960	15960	15960	15960	0
384	20241219	121700	11943600	15960	15960	15960	15960	0
385	20241219	121600	11943600	15960	15960	15960	15960	0
386	20241219	121500	11943600	15960	15960	15960	15960	0
387	20241219	121400	11943600	15960	15960	15960	15960	0
388	20241219	121300	11943600	15960	15960	15960	15960	0
389	20241219	121200	11943600	15960	15960	15960	15960	0
390	20241219	121100	11943600	15960	15930	15960	15930	3
391	20241219	121000	11895780	15930	15980	15980	15930	37
392	20241219	120900	11305150	15980	15980	15980	15980	0
393	20241219	120800	11305150	15980	15980	15980	15980	0
394	20241219	120700	11305150	15980	15980	15980	15980	1
395	20241219	120600	11289170	16000	16000	16000	16000	0
396	20241219	120500	11289170	16000	16000	16000	16000	0
397	20241219	120400	11289170	16000	16000	16000	16000	0
398	20241219	120300	11289170	16000	16000	16000	16000	0
399	20241219	120200	11289170	16000	16000	16000	16000	2
400	20241219	120100	11257170	16000	16000	16000	16000	0
401	20241219	120000	11257170	16000	16000	16000	16000	0
402	20241219	115900	11257170	16000	16000	16000	16000	0
403	20241219	115800	11257170	16000	16000	16000	16000	1
404	20241219	115700	11241170	15980	15980	15980	15980	0
405	20241219	115600	11241170	15980	15980	15980	15980	0
406	20241219	115500	11241170	15980	15980	15980	15980	0
407	20241219	115400	11241170	15980	15980	15980	15980	0
408	20241219	115300	11241170	15980	15980	15980	15980	3
409	20241219	115200	11193230	16000	16000	16000	16000	0
410	20241219	115100	11193230	16000	16000	16000	16000	0
411	20241219	115000	11193230	16000	16000	16000	16000	0
412	20241219	114900	11193230	16000	16000	16000	16000	0
413	20241219	114800	11193230	16000	16000	16000	16000	0
414	20241219	114700	11193230	16000	16000	16000	16000	1
415	20241219	114600	11177230	16000	16000	16000	16000	0
416	20241219	114500	11177230	16000	16000	16000	16000	0
417	20241219	114400	11177230	16000	16000	16000	16000	0
418	20241219	114300	11177230	16000	16000	16000	16000	0
419	20241219	114200	11177230	16000	16000	16000	16000	0
420	20241219	114100	11177230	16000	16000	16000	16000	0
421	20241219	114000	11177230	16000	16000	16000	16000	0
422	20241219	113900	11177230	16000	16000	16000	16000	0
423	20241219	113800	11177230	16000	16000	16000	16000	0
424	20241219	113700	11177230	16000	16000	16000	16000	0
425	20241219	113600	11177230	16000	16000	16000	16000	0
426	20241219	113500	11177230	16000	16000	16000	16000	1
427	20241219	113400	11161230	16000	16000	16000	16000	0
428	20241219	113300	11161230	16000	16000	16000	16000	0
429	20241219	113200	11161230	16000	16000	16000	16000	0
430	20241219	113100	11161230	16000	16000	16000	16000	1
431	20241219	113000	11145230	16000	16000	16000	16000	0
432	20241219	112900	11145230	16000	16000	16000	16000	0
433	20241219	112800	11145230	16000	16000	16000	16000	0
434	20241219	112700	11145230	16000	16000	16000	16000	0
435	20241219	112600	11145230	16000	16000	16000	16000	0
436	20241219	112500	11145230	16000	16000	16000	16000	0
437	20241219	112400	11145230	16000	16000	16000	16000	0
438	20241219	112300	11145230	16000	16000	16000	16000	1
439	20241219	112200	11129230	16000	16000	16000	16000	0
440	20241219	112100	11129230	16000	16000	16000	16000	0
441	20241219	112000	11129230	16000	16000	16000	16000	0
442	20241219	111900	11129230	16000	16000	16000	16000	0
443	20241219	111800	11129230	16000	16000	16000	16000	0
444	20241219	111700	11129230	16000	16000	16000	16000	1
445	20241219	111600	11113230	16000	16000	16000	16000	0
446	20241219	111500	11113230	16000	16000	16000	16000	0
447	20241219	111400	11113230	16000	16000	16000	16000	0
448	20241219	111300	11113230	16000	16000	16000	16000	0
449	20241219	111200	11113230	16000	16000	16000	16000	0
450	20241219	111100	11113230	16000	15990	16000	15990	15
451	20241219	111000	10873330	16000	16000	16000	16000	0
452	20241219	110900	10873330	16000	16000	16000	16000	0
453	20241219	110800	10873330	16000	16000	16000	16000	0
454	20241219	110700	10873330	16000	16000	16000	16000	0
455	20241219	110600	10873330	16000	16000	16000	16000	0
456	20241219	110500	10873330	16000	16000	16000	16000	0
457	20241219	110400	10873330	16000	16000	16000	16000	0
458	20241219	110300	10873330	16000	16000	16000	16000	0
459	20241219	110200	10873330	16000	16000	16000	16000	0
460	20241219	110100	10873330	16000	16000	16000	16000	0
461	20241219	110000	10873330	16000	16000	16000	16000	0
462	20241219	105900	10873330	16000	16000	16000	16000	1
463	20241219	105800	10857330	16000	16000	16000	16000	0
464	20241219	105700	10857330	16000	16000	16000	16000	0
465	20241219	105600	10857330	16000	16000	16000	16000	0
466	20241219	105500	10857330	16000	16000	16000	16000	0
467	20241219	105400	10857330	16000	16000	16000	16000	0
468	20241219	105300	10857330	16000	16000	16000	16000	0
469	20241219	105200	10857330	16000	16000	16000	16000	0
470	20241219	105100	10857330	16000	16000	16000	16000	0
471	20241219	105000	10857330	16000	16000	16000	16000	0
472	20241219	104900	10857330	16000	16000	16000	16000	0
473	20241219	104800	10857330	16000	16000	16000	16000	1
474	20241219	104700	10841330	16000	16000	16000	16000	0
475	20241219	104600	10841330	16000	16000	16000	16000	0
476	20241219	104500	10841330	16000	16000	16000	16000	0
477	20241219	104400	10841330	16000	16000	16000	16000	0
478	20241219	104300	10841330	16000	16000	16000	16000	0
479	20241219	104200	10841330	16000	16000	16000	16000	0
480	20241219	104100	10841330	16000	16000	16000	16000	0
481	20241219	104000	10841330	16000	16000	16000	16000	0
482	20241219	103900	10841330	16000	16000	16000	16000	0
483	20241219	103800	10841330	16000	16000	16000	16000	0
484	20241219	103700	10841330	16000	16000	16000	16000	0
485	20241219	103600	10841330	16000	16000	16000	16000	1
486	20241219	103500	10825330	15960	15960	15960	15960	0
487	20241219	103400	10825330	15960	15960	15960	15960	0
488	20241219	103300	10825330	15960	15960	15960	15960	0
489	20241219	103200	10825330	15960	15960	15960	15960	0
490	20241219	103100	10825330	15960	15960	15960	15960	0
491	20241219	103000	10825330	15960	15960	15960	15960	0
492	20241219	102900	10825330	15960	15960	15960	15960	0
493	20241219	102800	10825330	15960	15960	15960	15960	0
494	20241219	102700	10825330	15960	15960	15960	15960	0
495	20241219	102600	10825330	15960	15960	15960	15960	0
496	20241219	102500	10825330	15960	15940	15960	15940	4
497	20241219	102400	10761510	15940	15940	15940	15940	1
498	20241219	102300	10745570	15930	15930	15930	15930	3
499	20241219	102200	10697780	15930	15930	15930	15930	1
500	20241219	102100	10681850	15970	15950	16010	15920	513
501	20241219	102000	2474050	15930	15930	15930	15930	0
502	20241219	101900	2474050	15930	15930	15930	15930	0
503	20241219	101800	2474050	15930	15930	15930	15930	0
504	20241219	101700	2474050	15930	15930	15930	15930	2
505	20241219	101600	2442190	15940	15940	15940	15940	0
506	20241219	101500	2442190	15940	15940	15940	15940	0
507	20241219	101400	2442190	15940	15940	15940	15940	0
508	20241219	101300	2442190	15940	15940	15940	15940	1
509	20241219	101200	2426250	15940	15940	15940	15940	8
510	20241219	101100	2298730	15940	15940	15940	15940	0
511	20241219	101000	2298730	15940	15940	15940	15940	1
512	20241219	100900	2282790	15950	15950	15950	15950	2
513	20241219	100800	2250890	15950	15950	15950	15950	12
514	20241219	100700	2059490	15950	15950	15950	15950	0
515	20241219	100600	2059490	15950	15950	15950	15950	0
516	20241219	100500	2059490	15950	15950	15950	15950	0
517	20241219	100400	2059490	15950	15950	15950	15950	1
518	20241219	100300	2043540	15950	15950	15950	15950	0
519	20241219	100200	2043540	15950	15950	15950	15950	0
520	20241219	100100	2043540	15950	15950	15950	15950	0
521	20241219	100000	2043540	15950	15950	15950	15950	1
522	20241219	095900	2027590	15930	15930	15930	15930	1
523	20241219	095800	2011660	15950	15950	15950	15950	0
524	20241219	095700	2011660	15950	15950	15950	15950	0
525	20241219	095600	2011660	15950	15950	15950	15950	0
526	20241219	095500	2011660	15950	15950	15950	15950	0
527	20241219	095400	2011660	15950	15950	15950	15950	0
528	20241219	095300	2011660	15950	15950	15950	15950	0
529	20241219	095200	2011660	15950	15950	15950	15950	0
530	20241219	095100	2011660	15950	15950	15950	15950	0
531	20241219	095000	2011660	15950	15950	15950	15950	0
532	20241219	094900	2011660	15950	15950	15950	15950	0
533	20241219	094800	2011660	15950	15950	15950	15950	1
534	20241219	094700	1995710	15930	15930	15930	15930	0
535	20241219	094600	1995710	15930	15930	15930	15930	0
536	20241219	094500	1995710	15930	15930	15930	15930	0
537	20241219	094400	1995710	15930	15930	15930	15930	0
538	20241219	094300	1995710	15930	15930	15930	15930	0
539	20241219	094200	1995710	15930	15930	15930	15930	0
540	20241219	094100	1995710	15930	15930	15930	15930	0
541	20241219	094000	1995710	15930	15930	15930	15930	1
542	20241219	093900	1979780	15950	15950	15950	15950	0
543	20241219	093800	1979780	15950	15950	15950	15950	0
544	20241219	093700	1979780	15950	15950	15950	15950	1
545	20241219	093600	1963830	15950	15950	15950	15950	0
546	20241219	093500	1963830	15950	15950	15950	15950	0
547	20241219	093400	1963830	15950	15950	15950	15950	0
548	20241219	093300	1963830	15950	15950	15950	15950	0
549	20241219	093200	1963830	15950	15950	15950	15950	0
550	20241219	093100	1963830	15950	15950	15950	15950	0
551	20241219	093000	1963830	15950	15950	15950	15950	4
552	20241219	092900	1900030	15950	15950	15950	15950	0
553	20241219	092800	1900030	15950	15950	15950	15950	0
554	20241219	092700	1900030	15950	15950	15950	15950	0
555	20241219	092600	1900030	15950	15980	15980	15950	11
556	20241219	092500	1724430	15980	15980	15980	15980	1
557	20241219	092400	1708450	15980	15980	15980	15980	0
558	20241219	092300	1708450	15980	15980	15980	15980	0
559	20241219	092200	1708450	15980	15980	15980	15980	0
560	20241219	092100	1708450	15980	15980	15980	15980	0
561	20241219	092000	1708450	15980	15980	15980	15980	0
562	20241219	091900	1708450	15980	15980	15980	15980	0
563	20241219	091800	1708450	15980	15980	15980	15980	0
564	20241219	091700	1708450	15980	15980	15980	15980	1
565	20241219	091600	1692470	15940	15940	15940	15940	0
566	20241219	091500	1692470	15940	15940	15940	15940	1
567	20241219	091400	1676530	15980	15980	15980	15980	0
568	20241219	091300	1676530	15980	15980	15980	15980	2
569	20241219	091200	1644570	15980	15980	15980	15980	0
570	20241219	091100	1644570	15980	15980	15980	15980	5
571	20241219	091000	1564670	15990	15990	15990	15990	0
572	20241219	090900	1564670	15990	15990	15990	15990	0
573	20241219	090800	1564670	15990	15990	15990	15990	0
574	20241219	090700	1564670	15990	15990	15990	15990	0
575	20241219	090600	1564670	15990	15990	15990	15990	0
576	20241219	090500	1564670	15990	15990	15990	15990	2
577	20241219	090400	1532690	15990	15990	15990	15990	0
578	20241219	090300	1532690	15990	15990	15990	15990	0
579	20241219	090200	1532690	15990	15990	15990	15990	1
580	20241219	090100	1516700	15900	15940	15940	15900	74
581	20241219	090000	337260	16060	16060	16060	16060	21