KissMeData/058650/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194000	123253300	96800	96800	96800	96800	32
3	20241216	193900	123253300	96800	96800	96800	96800	0
4	20241216	193800	123253300	96800	96800	96800	96800	0
5	20241216	193700	123253300	96800	96800	96800	96800	0
6	20241216	193600	123253300	96800	96800	96800	96800	0
7	20241216	193500	123253300	96800	96800	96800	96800	0
8	20241216	193400	123253300	96800	96800	96800	96800	0
9	20241216	193300	123253300	96800	96800	96800	96800	0
10	20241216	193200	123253300	96800	96800	96800	96800	0
11	20241216	193100	123253300	96800	96800	96800	96800	0
12	20241216	193000	123253300	96800	96800	96800	96800	0
13	20241216	192900	123253300	96800	96800	96800	96800	0
14	20241216	192800	123253300	96800	96800	96800	96800	0
15	20241216	192700	123253300	96800	96800	96800	96800	0
16	20241216	192600	123253300	96800	96800	96800	96800	0
17	20241216	192500	123253300	96800	96800	96800	96800	0
18	20241216	192400	123253300	96800	96800	96800	96800	0
19	20241216	192300	123253300	96800	96800	96800	96800	0
20	20241216	192200	123253300	96800	96800	96800	96800	0
21	20241216	192100	123253300	96800	96800	96800	96800	0
22	20241216	192000	123253300	96800	96800	96800	96800	0
23	20241216	191900	123253300	96800	96800	96800	96800	0
24	20241216	191800	123253300	96800	96800	96800	96800	0
25	20241216	191700	123253300	96800	96800	96800	96800	0
26	20241216	191600	123253300	96800	96800	96800	96800	0
27	20241216	191500	123253300	96800	96800	96800	96800	0
28	20241216	191400	123253300	96800	96800	96800	96800	0
29	20241216	191300	123253300	96800	96800	96800	96800	0
30	20241216	191200	123253300	96800	96800	96800	96800	0
31	20241216	191100	123253300	96800	96800	96800	96800	0
32	20241216	191000	123253300	96800	96800	96800	96800	32
33	20241216	190900	123253300	96800	96800	96800	96800	0
34	20241216	190800	123253300	96800	96800	96800	96800	0
35	20241216	190700	123253300	96800	96800	96800	96800	0
36	20241216	190600	123253300	96800	96800	96800	96800	0
37	20241216	190500	123253300	96800	96800	96800	96800	0
38	20241216	190400	123253300	96800	96800	96800	96800	0
39	20241216	190300	123253300	96800	96800	96800	96800	0
40	20241216	190200	123253300	96800	96800	96800	96800	0
41	20241216	190100	123253300	96800	96800	96800	96800	0
42	20241216	190000	123253300	96800	96800	96800	96800	0
43	20241216	185900	123253300	96800	96800	96800	96800	0
44	20241216	185800	123253300	96800	96800	96800	96800	0
45	20241216	185700	123253300	96800	96800	96800	96800	0
46	20241216	185600	123253300	96800	96800	96800	96800	0
47	20241216	185500	123253300	96800	96800	96800	96800	0
48	20241216	185400	123253300	96800	96800	96800	96800	0
49	20241216	185300	123253300	96800	96800	96800	96800	0
50	20241216	185200	123253300	96800	96800	96800	96800	0
51	20241216	185100	123253300	96800	96800	96800	96800	0
52	20241216	185000	123253300	96800	96800	96800	96800	0
53	20241216	184900	123253300	96800	96800	96800	96800	0
54	20241216	184800	123253300	96800	96800	96800	96800	0
55	20241216	184700	123253300	96800	96800	96800	96800	0
56	20241216	184600	123253300	96800	96800	96800	96800	0
57	20241216	184500	123253300	96800	96800	96800	96800	0
58	20241216	184400	123253300	96800	96800	96800	96800	0
59	20241216	184300	123253300	96800	96800	96800	96800	0
60	20241216	184200	123253300	96800	96800	96800	96800	0
61	20241216	184100	123253300	96800	96800	96800	96800	0
62	20241216	184000	123253300	96800	96800	96800	96800	32
63	20241216	183900	123253300	96800	96800	96800	96800	0
64	20241216	183800	123253300	96800	96800	96800	96800	0
65	20241216	183700	123253300	96800	96800	96800	96800	0
66	20241216	183600	123253300	96800	96800	96800	96800	0
67	20241216	183500	123253300	96800	96800	96800	96800	0
68	20241216	183400	123253300	96800	96800	96800	96800	0
69	20241216	183300	123253300	96800	96800	96800	96800	0
70	20241216	183200	123253300	96800	96800	96800	96800	0
71	20241216	183100	123253300	96800	96800	96800	96800	0
72	20241216	183000	123253300	96800	96800	96800	96800	0
73	20241216	182900	123253300	96800	96800	96800	96800	0
74	20241216	182800	123253300	96800	96800	96800	96800	0
75	20241216	182700	123253300	96800	96800	96800	96800	0
76	20241216	182600	123253300	96800	96800	96800	96800	0
77	20241216	182500	123253300	96800	96800	96800	96800	0
78	20241216	182400	123253300	96800	96800	96800	96800	0
79	20241216	182300	123253300	96800	96800	96800	96800	0
80	20241216	182200	123253300	96800	96800	96800	96800	0
81	20241216	182100	123253300	96800	96800	96800	96800	0
82	20241216	182000	123253300	96800	96800	96800	96800	0
83	20241216	181900	123253300	96800	96800	96800	96800	0
84	20241216	181800	123253300	96800	96800	96800	96800	0
85	20241216	181700	123253300	96800	96800	96800	96800	0
86	20241216	181600	123253300	96800	96800	96800	96800	0
87	20241216	181500	123253300	96800	96800	96800	96800	0
88	20241216	181400	123253300	96800	96800	96800	96800	0
89	20241216	181300	123253300	96800	96800	96800	96800	0
90	20241216	181200	123253300	96800	96800	96800	96800	0
91	20241216	181100	123253300	96800	96800	96800	96800	0
92	20241216	181000	123253300	96800	96800	96800	96800	32
93	20241216	180900	123253300	96800	96800	96800	96800	0
94	20241216	180800	123253300	96800	96800	96800	96800	0
95	20241216	180700	123253300	96800	96800	96800	96800	0
96	20241216	180600	123253300	96800	96800	96800	96800	0
97	20241216	180500	123253300	96800	96800	96800	96800	0
98	20241216	180400	123253300	96800	96800	96800	96800	0
99	20241216	180300	123253300	96800	96800	96800	96800	0
100	20241216	180200	123253300	96800	96800	96800	96800	0
101	20241216	180100	123253300	96800	96800	96800	96800	0
102	20241216	180000	123253300	96800	96800	96800	96800	0
103	20241216	175900	123253300	96800	96800	96800	96800	0
104	20241216	175800	123253300	96800	96800	96800	96800	0
105	20241216	175700	123253300	96800	96800	96800	96800	0
106	20241216	175600	123253300	96800	96800	96800	96800	0
107	20241216	175500	123253300	96800	96800	96800	96800	0
108	20241216	175400	123253300	96800	96800	96800	96800	0
109	20241216	175300	123253300	96800	96800	96800	96800	0
110	20241216	175200	123253300	96800	96800	96800	96800	0
111	20241216	175100	123253300	96800	96800	96800	96800	0
112	20241216	175000	123253300	96800	96800	96800	96800	0
113	20241216	174900	123253300	96800	96800	96800	96800	0
114	20241216	174800	123253300	96800	96800	96800	96800	0
115	20241216	174700	123253300	96800	96800	96800	96800	0
116	20241216	174600	123253300	96800	96800	96800	96800	0
117	20241216	174500	123253300	96800	96800	96800	96800	0
118	20241216	174400	123253300	96800	96800	96800	96800	0
119	20241216	174300	123253300	96800	96800	96800	96800	0
120	20241216	174200	123253300	96800	96800	96800	96800	0
121	20241216	174100	123253300	96800	96800	96800	96800	0
122	20241216	174000	123253300	96800	96800	96800	96800	32
123	20241216	173900	123253300	96800	96800	96800	96800	0
124	20241216	173800	123253300	96800	96800	96800	96800	0
125	20241216	173700	123253300	96800	96800	96800	96800	0
126	20241216	173600	123253300	96800	96800	96800	96800	0
127	20241216	173500	123253300	96800	96800	96800	96800	0
128	20241216	173400	123253300	96800	96800	96800	96800	0
129	20241216	173300	123253300	96800	96800	96800	96800	0
130	20241216	173200	123253300	96800	96800	96800	96800	0
131	20241216	173100	123253300	96800	96800	96800	96800	0
132	20241216	173000	123253300	96800	96800	96800	96800	0
133	20241216	172900	123253300	96800	96800	96800	96800	0
134	20241216	172800	123253300	96800	96800	96800	96800	0
135	20241216	172700	123253300	96800	96800	96800	96800	0
136	20241216	172600	123253300	96800	96800	96800	96800	0
137	20241216	172500	123253300	96800	96800	96800	96800	0
138	20241216	172400	123253300	96800	96800	96800	96800	0
139	20241216	172300	123253300	96800	96800	96800	96800	0
140	20241216	172200	123253300	96800	96800	96800	96800	0
141	20241216	172100	123253300	96800	96800	96800	96800	0
142	20241216	172000	123253300	96800	96800	96800	96800	0
143	20241216	171900	123253300	96800	96800	96800	96800	0
144	20241216	171800	123253300	96800	96800	96800	96800	0
145	20241216	171700	123253300	96800	96800	96800	96800	0
146	20241216	171600	123253300	96800	96800	96800	96800	0
147	20241216	171500	123253300	96800	96800	96800	96800	0
148	20241216	171400	123253300	96800	96800	96800	96800	0
149	20241216	171300	123253300	96800	96800	96800	96800	0
150	20241216	171200	123253300	96800	96800	96800	96800	0
151	20241216	171100	123253300	96800	96800	96800	96800	0
152	20241216	171000	123253300	96800	96800	96800	96800	32
153	20241216	170900	123253300	96800	96800	96800	96800	0
154	20241216	170800	123253300	96800	96800	96800	96800	0
155	20241216	170700	123253300	96800	96800	96800	96800	0
156	20241216	170600	123253300	96800	96800	96800	96800	0
157	20241216	170500	123253300	96800	96800	96800	96800	0
158	20241216	170400	123253300	96800	96800	96800	96800	0
159	20241216	170300	123253300	96800	96800	96800	96800	0
160	20241216	170200	123253300	96800	96800	96800	96800	0
161	20241216	170100	123253300	96800	96800	96800	96800	0
162	20241216	170000	123253300	96800	96800	96800	96800	0
163	20241216	165900	123253300	96800	96800	96800	96800	0
164	20241216	165800	123253300	96800	96800	96800	96800	0
165	20241216	165700	123253300	96800	96800	96800	96800	0
166	20241216	165600	123253300	96800	96800	96800	96800	0
167	20241216	165500	123253300	96800	96800	96800	96800	0
168	20241216	165400	123253300	96800	96800	96800	96800	0
169	20241216	165300	123253300	96800	96800	96800	96800	0
170	20241216	165200	123253300	96800	96800	96800	96800	0
171	20241216	165100	123253300	96800	96800	96800	96800	0
172	20241216	165000	123253300	96800	96800	96800	96800	0
173	20241216	164900	123253300	96800	96800	96800	96800	0
174	20241216	164800	123253300	96800	96800	96800	96800	0
175	20241216	164700	123253300	96800	96800	96800	96800	0
176	20241216	164600	123253300	96800	96800	96800	96800	0
177	20241216	164500	123253300	96800	96800	96800	96800	0
178	20241216	164400	123253300	96800	96800	96800	96800	0
179	20241216	164300	123253300	96800	96800	96800	96800	0
180	20241216	164200	123253300	96800	96800	96800	96800	0
181	20241216	164100	123253300	96800	96800	96800	96800	0
182	20241216	164000	123253300	96800	96800	96800	96800	32
183	20241216	163900	123253300	96800	96800	96800	96800	0
184	20241216	163800	123253300	96800	96800	96800	96800	0
185	20241216	163700	123253300	96800	96800	96800	96800	0
186	20241216	163600	123253300	96800	96800	96800	96800	0
187	20241216	163500	123253300	96800	96800	96800	96800	0
188	20241216	163400	123253300	96800	96800	96800	96800	0
189	20241216	163300	123253300	96800	96800	96800	96800	0
190	20241216	163200	123253300	96800	96800	96800	96800	0
191	20241216	163100	123253300	96800	96800	96800	96800	0
192	20241216	163000	123253300	96800	96800	96800	96800	0
193	20241216	162900	123253300	96800	96800	96800	96800	0
194	20241216	162800	123253300	96800	96800	96800	96800	0
195	20241216	162700	123253300	96800	96800	96800	96800	0
196	20241216	162600	123253300	96800	96800	96800	96800	0
197	20241216	162500	123253300	96800	96800	96800	96800	0
198	20241216	162400	123253300	96800	96800	96800	96800	0
199	20241216	162300	123253300	96800	96800	96800	96800	0
200	20241216	162200	123253300	96800	96800	96800	96800	0
201	20241216	162100	123253300	96800	96800	96800	96800	0
202	20241216	162000	123253300	96800	96800	96800	96800	0
203	20241216	161900	123253300	96800	96800	96800	96800	0
204	20241216	161800	123253300	96800	96800	96800	96800	0
205	20241216	161700	123253300	96800	96800	96800	96800	0
206	20241216	161600	123253300	96800	96800	96800	96800	0
207	20241216	161500	123253300	96800	96800	96800	96800	0
208	20241216	161400	123253300	96800	96800	96800	96800	0
209	20241216	161300	123253300	96800	96800	96800	96800	0
210	20241216	161200	123253300	96800	96800	96800	96800	0
211	20241216	161100	123253300	96800	96800	96800	96800	0
212	20241216	161000	123253300	96800	96800	96800	96800	32
213	20241216	160900	123253300	96800	96800	96800	96800	0
214	20241216	160800	123253300	96800	96800	96800	96800	0
215	20241216	160700	123253300	96800	96800	96800	96800	0
216	20241216	160600	123253300	96800	96800	96800	96800	0
217	20241216	160500	123253300	96800	96800	96800	96800	0
218	20241216	160400	123253300	96800	96800	96800	96800	0
219	20241216	160300	123253300	96800	96800	96800	96800	0
220	20241216	160200	123253300	96800	96800	96800	96800	0
221	20241216	160100	123253300	96800	96800	96800	96800	0
222	20241216	160000	123253300	96800	96800	96800	96800	0
223	20241216	155900	123253300	96800	96800	96800	96800	0
224	20241216	155800	123253300	96800	96800	96800	96800	0
225	20241216	155700	123253300	96800	96800	96800	96800	0
226	20241216	155600	123253300	96800	96800	96800	96800	0
227	20241216	155500	123253300	96800	96800	96800	96800	0
228	20241216	155400	123253300	96800	96800	96800	96800	0
229	20241216	155300	123253300	96800	96800	96800	96800	0
230	20241216	155200	123253300	96800	96800	96800	96800	0
231	20241216	155100	123253300	96800	96800	96800	96800	0
232	20241216	155000	123253300	96800	96800	96800	96800	0
233	20241216	154900	123253300	96800	96800	96800	96800	0
234	20241216	154800	123253300	96800	96800	96800	96800	0
235	20241216	154700	123253300	96800	96800	96800	96800	0
236	20241216	154600	123253300	96800	96800	96800	96800	0
237	20241216	154500	123253300	96800	96800	96800	96800	0
238	20241216	154400	123253300	96800	96800	96800	96800	0
239	20241216	154300	123253300	96800	96800	96800	96800	0
240	20241216	154200	123253300	96800	96800	96800	96800	0
241	20241216	154100	123253300	96800	96800	96800	96800	0
242	20241216	154000	123253300	96800	96800	96800	96800	32
243	20241216	153900	123253300	96800	96800	96800	96800	0
244	20241216	153800	123253300	96800	96800	96800	96800	0
245	20241216	153700	123253300	96800	96800	96800	96800	0
246	20241216	153600	123253300	96800	96800	96800	96800	0
247	20241216	153500	123253300	96800	96800	96800	96800	0
248	20241216	153400	123253300	96800	96800	96800	96800	0
249	20241216	153300	123253300	96800	96800	96800	96800	0
250	20241216	153200	123253300	96800	96800	96800	96800	0
251	20241216	153100	123253300	96800	96800	96800	96800	0
252	20241216	153000	123253300	96800	96800	96800	96800	32
253	20241216	152900	120155700	96900	96900	96900	96900	0
254	20241216	152800	120155700	96900	96900	96900	96900	0
255	20241216	152700	120155700	96900	96900	96900	96900	0
256	20241216	152600	120155700	96900	96900	96900	96900	0
257	20241216	152500	120155700	96900	96900	96900	96900	0
258	20241216	152400	120155700	96900	96900	96900	96900	0
259	20241216	152300	120155700	96900	96900	96900	96900	0
260	20241216	152200	120155700	96900	96900	96900	96900	0
261	20241216	152100	120155700	96900	96900	96900	96900	0
262	20241216	152000	120155700	96900	96900	96900	96900	0
263	20241216	151900	120155700	96900	96900	96900	96900	0
264	20241216	151800	120155700	96900	96900	96900	96900	0
265	20241216	151700	120155700	96900	96900	96900	96900	0
266	20241216	151600	120155700	96900	96900	96900	96900	0
267	20241216	151500	120155700	96900	96900	96900	96900	0
268	20241216	151400	120155700	96900	96900	96900	96900	0
269	20241216	151300	120155700	96900	96900	96900	96900	0
270	20241216	151200	120155700	96900	96900	96900	96900	0
271	20241216	151100	120155700	96900	96900	96900	96900	0
272	20241216	151000	120155700	96900	96900	96900	96900	3
273	20241216	150900	119865000	97400	97400	97400	97400	0
274	20241216	150800	119865000	97400	97400	97400	97400	0
275	20241216	150700	119865000	97400	97400	97400	97400	0
276	20241216	150600	119865000	97400	97400	97400	97400	0
277	20241216	150500	119865000	97400	97400	97400	97400	0
278	20241216	150400	119865000	97400	97400	97400	97400	0
279	20241216	150300	119865000	97400	97400	97400	97400	0
280	20241216	150200	119865000	97400	97400	97400	97400	4
281	20241216	150100	119475400	97400	97400	97400	97400	0
282	20241216	150000	119475400	97400	97400	97400	97400	1
283	20241216	145900	119378000	97600	97600	97600	97600	0
284	20241216	145800	119378000	97600	97600	97600	97600	0
285	20241216	145700	119378000	97600	97600	97600	97600	0
286	20241216	145600	119378000	97600	97600	97600	97600	0
287	20241216	145500	119378000	97600	97600	97600	97600	0
288	20241216	145400	119378000	97600	97600	97600	97600	0
289	20241216	145300	119378000	97600	97600	97600	97600	0
290	20241216	145200	119378000	97600	97600	97600	97600	0
291	20241216	145100	119378000	97600	97600	97600	97600	0
292	20241216	145000	119378000	97600	97600	97600	97600	0
293	20241216	144900	119378000	97600	97600	97600	97600	0
294	20241216	144800	119378000	97600	97600	97600	97600	0
295	20241216	144700	119378000	97600	97600	97600	97600	0
296	20241216	144600	119378000	97600	97600	97600	97600	0
297	20241216	144500	119378000	97600	97600	97600	97600	0
298	20241216	144400	119378000	97600	97600	97600	97600	0
299	20241216	144300	119378000	97600	97600	97600	97600	0
300	20241216	144200	119378000	97600	97600	97600	97600	0
301	20241216	144100	119378000	97600	97600	97600	97600	0
302	20241216	144000	119378000	97600	97600	97600	97600	0
303	20241216	143900	119378000	97600	97600	97600	97600	0
304	20241216	143800	119378000	97600	97600	97600	97600	0
305	20241216	143700	119378000	97600	97600	97600	97600	0
306	20241216	143600	119378000	97600	97600	97600	97600	0
307	20241216	143500	119378000	97600	97600	97600	97600	0
308	20241216	143400	119378000	97600	97600	97600	97600	0
309	20241216	143300	119378000	97600	97600	97600	97600	0
310	20241216	143200	119378000	97600	97600	97600	97600	0
311	20241216	143100	119378000	97600	97600	97600	97600	0
312	20241216	143000	119378000	97600	97600	97600	97600	0
313	20241216	142900	119378000	97600	97600	97600	97600	0
314	20241216	142800	119378000	97600	97600	97600	97600	0
315	20241216	142700	119378000	97600	97600	97600	97600	0
316	20241216	142600	119378000	97600	97600	97600	97600	1
317	20241216	142500	119280400	97700	97700	97700	97700	0
318	20241216	142400	119280400	97700	97700	97700	97700	0
319	20241216	142300	119280400	97700	97700	97700	97700	0
320	20241216	142200	119280400	97700	97700	97700	97700	0
321	20241216	142100	119280400	97700	97700	97700	97700	0
322	20241216	142000	119280400	97700	97700	97700	97700	0
323	20241216	141900	119280400	97700	97700	97700	97700	0
324	20241216	141800	119280400	97700	97700	97700	97700	0
325	20241216	141700	119280400	97700	97700	97700	97700	0
326	20241216	141600	119280400	97700	97700	97700	97700	0
327	20241216	141500	119280400	97700	97700	97700	97700	0
328	20241216	141400	119280400	97700	97700	97700	97700	0
329	20241216	141300	119280400	97700	97700	97700	97700	0
330	20241216	141200	119280400	97700	97700	97700	97700	0
331	20241216	141100	119280400	97700	97700	97700	97700	0
332	20241216	141000	119280400	97700	97700	97700	97700	0
333	20241216	140900	119280400	97700	97700	97700	97700	0
334	20241216	140800	119280400	97700	97700	97700	97700	0
335	20241216	140700	119280400	97700	97700	97700	97700	0
336	20241216	140600	119280400	97700	97700	97700	97700	0
337	20241216	140500	119280400	97700	97700	97700	97700	0
338	20241216	140400	119280400	97700	97700	97700	97700	0
339	20241216	140300	119280400	97700	97700	97700	97700	0
340	20241216	140200	119280400	97700	97700	97700	97700	0
341	20241216	140100	119280400	97700	97700	97700	97700	0
342	20241216	140000	119280400	97700	97700	97700	97700	0
343	20241216	135900	119280400	97700	97700	97700	97700	0
344	20241216	135800	119280400	97700	97700	97700	97700	0
345	20241216	135700	119280400	97700	97700	97700	97700	0
346	20241216	135600	119280400	97700	97700	97700	97700	0
347	20241216	135500	119280400	97700	97700	97700	97700	0
348	20241216	135400	119280400	97700	97700	97700	97700	0
349	20241216	135300	119280400	97700	97700	97700	97700	0
350	20241216	135200	119280400	97700	97700	97700	97700	0
351	20241216	135100	119280400	97700	97700	97700	97700	0
352	20241216	135000	119280400	97700	97300	97700	97300	4
353	20241216	134900	118890800	97300	97300	97300	97300	5
354	20241216	134800	118404300	97200	97200	97200	97200	12
355	20241216	134700	117237900	96800	96800	96800	96800	0
356	20241216	134600	117237900	96800	96800	96800	96800	0
357	20241216	134500	117237900	96800	96800	96800	96800	0
358	20241216	134400	117237900	96800	96800	96800	96800	0
359	20241216	134300	117237900	96800	96800	96800	96800	0
360	20241216	134200	117237900	96800	96800	96800	96800	0
361	20241216	134100	117237900	96800	96800	96800	96800	0
362	20241216	134000	117237900	96800	96800	96800	96800	0
363	20241216	133900	117237900	96800	96800	96800	96800	0
364	20241216	133800	117237900	96800	96800	96800	96800	0
365	20241216	133700	117237900	96800	96800	96800	96800	0
366	20241216	133600	117237900	96800	96800	96800	96800	9
367	20241216	133500	116366700	96800	96800	96800	96800	0
368	20241216	133400	116366700	96800	96800	96800	96800	0
369	20241216	133300	116366700	96800	96800	96800	96800	0
370	20241216	133200	116366700	96800	96800	96800	96800	0
371	20241216	133100	116366700	96800	96800	96800	96800	0
372	20241216	133000	116366700	96800	96800	96800	96800	0
373	20241216	132900	116366700	96800	96900	96900	96800	843
374	20241216	132800	34764100	97300	97300	97300	97300	0
375	20241216	132700	34764100	97300	97300	97300	97300	0
376	20241216	132600	34764100	97300	97300	97300	97300	0
377	20241216	132500	34764100	97300	97300	97300	97300	0
378	20241216	132400	34764100	97300	97300	97300	97300	0
379	20241216	132300	34764100	97300	97300	97300	97300	0
380	20241216	132200	34764100	97300	97300	97300	97300	0
381	20241216	132100	34764100	97300	97300	97300	97300	0
382	20241216	132000	34764100	97300	97300	97300	97300	0
383	20241216	131900	34764100	97300	97300	97300	97300	0
384	20241216	131800	34764100	97300	97300	97300	97300	0
385	20241216	131700	34764100	97300	97300	97300	97300	0
386	20241216	131600	34764100	97300	97300	97300	97300	0
387	20241216	131500	34764100	97300	97300	97300	97300	0
388	20241216	131400	34764100	97300	97300	97300	97300	0
389	20241216	131300	34764100	97300	97300	97300	97300	0
390	20241216	131200	34764100	97300	97300	97300	97300	0
391	20241216	131100	34764100	97300	97300	97300	97300	0
392	20241216	131000	34764100	97300	97300	97300	97300	0
393	20241216	130900	34764100	97300	97300	97300	97300	0
394	20241216	130800	34764100	97300	97300	97300	97300	1
395	20241216	130700	34666800	97300	97300	97300	97300	0
396	20241216	130600	34666800	97300	97300	97300	97300	0
397	20241216	130500	34666800	97300	97300	97300	97300	0
398	20241216	130400	34666800	97300	97300	97300	97300	0
399	20241216	130300	34666800	97300	97300	97300	97300	0
400	20241216	130200	34666800	97300	97300	97300	97300	2
401	20241216	130100	34472200	96800	96800	96800	96800	0
402	20241216	130000	34472200	96800	96800	96800	96800	0
403	20241216	125900	34472200	96800	96800	96800	96800	0
404	20241216	125800	34472200	96800	96800	96800	96800	0
405	20241216	125700	34472200	96800	96800	96800	96800	0
406	20241216	125600	34472200	96800	96800	96800	96800	0
407	20241216	125500	34472200	96800	96800	96800	96800	0
408	20241216	125400	34472200	96800	96800	96800	96800	0
409	20241216	125300	34472200	96800	96800	96800	96800	0
410	20241216	125200	34472200	96800	96800	96800	96800	0
411	20241216	125100	34472200	96800	96800	96800	96800	0
412	20241216	125000	34472200	96800	96800	96800	96800	0
413	20241216	124900	34472200	96800	96800	96800	96800	0
414	20241216	124800	34472200	96800	96800	96800	96800	0
415	20241216	124700	34472200	96800	96800	96800	96800	0
416	20241216	124600	34472200	96800	96800	96800	96800	0
417	20241216	124500	34472200	96800	96800	96800	96800	0
418	20241216	124400	34472200	96800	96800	96800	96800	0
419	20241216	124300	34472200	96800	96800	96800	96800	0
420	20241216	124200	34472200	96800	96800	96800	96800	0
421	20241216	124100	34472200	96800	96800	96800	96800	0
422	20241216	124000	34472200	96800	96800	96800	96800	0
423	20241216	123900	34472200	96800	96800	96800	96800	0
424	20241216	123800	34472200	96800	96800	96800	96800	0
425	20241216	123700	34472200	96800	96800	96800	96800	0
426	20241216	123600	34472200	96800	96800	96800	96800	0
427	20241216	123500	34472200	96800	96800	96800	96800	0
428	20241216	123400	34472200	96800	96800	96800	96800	0
429	20241216	123300	34472200	96800	96800	96800	96800	0
430	20241216	123200	34472200	96800	96800	96800	96800	0
431	20241216	123100	34472200	96800	96800	96800	96800	0
432	20241216	123000	34472200	96800	97000	97000	96800	20
433	20241216	122900	32535900	97300	97300	97300	97300	0
434	20241216	122800	32535900	97300	97300	97300	97300	0
435	20241216	122700	32535900	97300	97300	97300	97300	0
436	20241216	122600	32535900	97300	97300	97300	97300	0
437	20241216	122500	32535900	97300	97300	97300	97300	0
438	20241216	122400	32535900	97300	97300	97300	97300	0
439	20241216	122300	32535900	97300	97300	97300	97300	0
440	20241216	122200	32535900	97300	97300	97300	97300	0
441	20241216	122100	32535900	97300	97300	97300	97300	0
442	20241216	122000	32535900	97300	97300	97300	97300	0
443	20241216	121900	32535900	97300	97300	97300	97300	0
444	20241216	121800	32535900	97300	97300	97300	97300	0
445	20241216	121700	32535900	97300	97300	97300	97300	0
446	20241216	121600	32535900	97300	97300	97300	97300	0
447	20241216	121500	32535900	97300	97300	97300	97300	0
448	20241216	121400	32535900	97300	97300	97300	97300	0
449	20241216	121300	32535900	97300	97400	97400	97300	30
450	20241216	121200	29616800	97300	97300	97300	97300	0
451	20241216	121100	29616800	97300	97300	97300	97300	0
452	20241216	121000	29616800	97300	97300	97300	97300	0
453	20241216	120900	29616800	97300	97300	97300	97300	0
454	20241216	120800	29616800	97300	97300	97300	97300	0
455	20241216	120700	29616800	97300	97300	97300	97300	0
456	20241216	120600	29616800	97300	97300	97300	97300	0
457	20241216	120500	29616800	97300	97300	97300	97300	0
458	20241216	120400	29616800	97300	97300	97300	97300	0
459	20241216	120300	29616800	97300	97300	97300	97300	0
460	20241216	120200	29616800	97300	97300	97300	97300	0
461	20241216	120100	29616800	97300	97400	97400	97300	11
462	20241216	120000	28545500	97400	97400	97400	97400	0
463	20241216	115900	28545500	97400	97400	97400	97400	1
464	20241216	115800	28448100	97400	97400	97400	97400	0
465	20241216	115700	28448100	97400	97400	97400	97400	1
466	20241216	115600	28350700	97300	97300	97300	97300	0
467	20241216	115500	28350700	97300	97300	97300	97300	0
468	20241216	115400	28350700	97300	97300	97300	97300	9
469	20241216	115300	27475000	97300	97300	97300	97300	2
470	20241216	115200	27280400	97300	97300	97300	97300	10
471	20241216	115100	26307400	96800	96800	96800	96800	0
472	20241216	115000	26307400	96800	96800	96800	96800	0
473	20241216	114900	26307400	96800	96800	96800	96800	0
474	20241216	114800	26307400	96800	96800	96800	96800	30
475	20241216	114700	23403400	96800	96800	96800	96800	0
476	20241216	114600	23403400	96800	96800	96800	96800	0
477	20241216	114500	23403400	96800	96800	96800	96800	0
478	20241216	114400	23403400	96800	96800	96800	96800	0
479	20241216	114300	23403400	96800	96800	96800	96800	0
480	20241216	114200	23403400	96800	96800	96800	96800	30
481	20241216	114100	20499400	96900	96900	96900	96900	0
482	20241216	114000	20499400	96900	96900	96900	96900	2
483	20241216	113900	20305600	96800	96800	96800	96800	0
484	20241216	113800	20305600	96800	96800	96800	96800	0
485	20241216	113700	20305600	96800	96800	96800	96800	0
486	20241216	113600	20305600	96800	96800	96800	96800	0
487	20241216	113500	20305600	96800	96800	96800	96800	0
488	20241216	113400	20305600	96800	96800	96800	96800	0
489	20241216	113300	20305600	96800	96800	96800	96800	0
490	20241216	113200	20305600	96800	96800	96800	96800	0
491	20241216	113100	20305600	96800	96800	96800	96800	0
492	20241216	113000	20305600	96800	96800	96800	96800	0
493	20241216	112900	20305600	96800	96800	96800	96800	0
494	20241216	112800	20305600	96800	96800	96800	96800	0
495	20241216	112700	20305600	96800	96800	96800	96800	0
496	20241216	112600	20305600	96800	96800	96800	96800	8
497	20241216	112500	19531200	96800	96800	96800	96800	0
498	20241216	112400	19531200	96800	96800	96800	96800	0
499	20241216	112300	19531200	96800	96800	96800	96800	6
500	20241216	112200	18950400	96800	96800	96800	96800	0
501	20241216	112100	18950400	96800	96800	96800	96800	0
502	20241216	112000	18950400	96800	96800	96800	96800	0
503	20241216	111900	18950400	96800	96800	96800	96800	0
504	20241216	111800	18950400	96800	96800	96800	96800	0
505	20241216	111700	18950400	96800	96800	96800	96800	0
506	20241216	111600	18950400	96800	96800	96800	96800	1
507	20241216	111500	18853600	96800	96800	96800	96800	0
508	20241216	111400	18853600	96800	96800	96800	96800	0
509	20241216	111300	18853600	96800	96800	96800	96800	0
510	20241216	111200	18853600	96800	96800	96800	96800	30
511	20241216	111100	15949600	96800	96800	96800	96800	50
512	20241216	111000	11109600	96900	96900	96900	96900	0
513	20241216	110900	11109600	96900	96900	96900	96900	1
514	20241216	110800	11012700	96800	96800	96800	96800	0
515	20241216	110700	11012700	96800	96800	96800	96800	0
516	20241216	110600	11012700	96800	96800	96800	96800	0
517	20241216	110500	11012700	96800	96800	96800	96800	0
518	20241216	110400	11012700	96800	96800	96800	96800	0
519	20241216	110300	11012700	96800	96800	96800	96800	0
520	20241216	110200	11012700	96800	96800	96800	96800	0
521	20241216	110100	11012700	96800	96800	96800	96800	6
522	20241216	110000	10431900	96800	96800	96800	96800	0
523	20241216	105900	10431900	96800	96800	96800	96800	0
524	20241216	105800	10431900	96800	96800	96800	96800	0
525	20241216	105700	10431900	96800	96800	96800	96800	9
526	20241216	105600	9560700	96800	96800	96800	96800	0
527	20241216	105500	9560700	96800	96800	96800	96800	0
528	20241216	105400	9560700	96800	96800	96800	96800	0
529	20241216	105300	9560700	96800	96800	96800	96800	0
530	20241216	105200	9560700	96800	96800	96800	96800	0
531	20241216	105100	9560700	96800	96800	96800	96800	0
532	20241216	105000	9560700	96800	96800	96800	96800	0
533	20241216	104900	9560700	96800	96800	96800	96800	0
534	20241216	104800	9560700	96800	96800	96800	96800	0
535	20241216	104700	9560700	96800	96800	96800	96800	0
536	20241216	104600	9560700	96800	96800	96800	96800	0
537	20241216	104500	9560700	96800	96800	96800	96800	0
538	20241216	104400	9560700	96800	96800	96800	96800	0
539	20241216	104300	9560700	96800	96800	96800	96800	0
540	20241216	104200	9560700	96800	96800	96800	96800	0
541	20241216	104100	9560700	96800	96800	96800	96800	0
542	20241216	104000	9560700	96800	96800	96800	96800	0
543	20241216	103900	9560700	96800	96800	96800	96800	0
544	20241216	103800	9560700	96800	96800	96800	96800	0
545	20241216	103700	9560700	96800	96800	96800	96800	0
546	20241216	103600	9560700	96800	96800	96800	96800	0
547	20241216	103500	9560700	96800	96800	96800	96800	0
548	20241216	103400	9560700	96800	96800	96800	96800	0
549	20241216	103300	9560700	96800	96800	96800	96800	1
550	20241216	103200	9463900	96900	96900	96900	96900	0
551	20241216	103100	9463900	96900	96900	96900	96900	0
552	20241216	103000	9463900	96900	96900	96900	96900	2
553	20241216	102900	9270100	96900	96900	96900	96900	0
554	20241216	102800	9270100	96900	96900	96900	96900	0
555	20241216	102700	9270100	96900	96900	96900	96900	0
556	20241216	102600	9270100	96900	96900	96900	96900	2
557	20241216	102500	9076300	96900	96900	96900	96900	0
558	20241216	102400	9076300	96900	96900	96900	96900	0
559	20241216	102300	9076300	96900	96900	96900	96900	0
560	20241216	102200	9076300	96900	96900	96900	96900	0
561	20241216	102100	9076300	96900	96900	96900	96900	0
562	20241216	102000	9076300	96900	96900	96900	96900	0
563	20241216	101900	9076300	96900	96900	96900	96900	0
564	20241216	101800	9076300	96900	96900	96900	96900	0
565	20241216	101700	9076300	96900	96900	96900	96900	0
566	20241216	101600	9076300	96900	96900	96900	96900	0
567	20241216	101500	9076300	96900	96900	96900	96900	0
568	20241216	101400	9076300	96900	96900	96900	96900	0
569	20241216	101300	9076300	96900	96900	96900	96900	0
570	20241216	101200	9076300	96900	96900	96900	96900	0
571	20241216	101100	9076300	96900	96900	96900	96900	0
572	20241216	101000	9076300	96900	96900	96900	96900	0
573	20241216	100900	9076300	96900	96900	96900	96900	0
574	20241216	100800	9076300	96900	96900	96900	96900	0
575	20241216	100700	9076300	96900	96900	96900	96900	0
576	20241216	100600	9076300	96900	96900	96900	96900	0
577	20241216	100500	9076300	96900	96900	96900	96900	0
578	20241216	100400	9076300	96900	96900	96900	96900	0
579	20241216	100300	9076300	96900	96900	96900	96900	0
580	20241216	100200	9076300	96900	96900	96900	96900	0
581	20241216	100100	9076300	96900	96900	96900	96900	0
582	20241216	100000	9076300	96900	96900	96900	96900	1
583	20241216	095900	8979400	96400	96400	96400	96400	0
584	20241216	095800	8979400	96400	96400	96400	96400	0
585	20241216	095700	8979400	96400	96400	96400	96400	0
586	20241216	095600	8979400	96400	96400	96400	96400	0
587	20241216	095500	8979400	96400	96400	96400	96400	0
588	20241216	095400	8979400	96400	96400	96400	96400	0
589	20241216	095300	8979400	96400	96400	96400	96400	0
590	20241216	095200	8979400	96400	96400	96400	96400	0
591	20241216	095100	8979400	96400	96400	96400	96400	0
592	20241216	095000	8979400	96400	96400	96400	96400	37
593	20241216	094900	5412600	96200	96200	96200	96200	3
594	20241216	094800	5124000	96200	96200	96200	96200	0
595	20241216	094700	5124000	96200	96200	96200	96200	0
596	20241216	094600	5124000	96200	96200	96200	96200	0
597	20241216	094500	5124000	96200	96200	96200	96200	0
598	20241216	094400	5124000	96200	96200	96200	96200	0
599	20241216	094300	5124000	96200	96200	96200	96200	0
600	20241216	094200	5124000	96200	96200	96200	96200	0
601	20241216	094100	5124000	96200	96200	96200	96200	2
602	20241216	094000	4931600	96300	96400	96400	96300	18
603	20241216	093900	3197800	96400	96400	96400	96400	0
604	20241216	093800	3197800	96400	96400	96400	96400	0
605	20241216	093700	3197800	96400	96400	96400	96400	0
606	20241216	093600	3197800	96400	96400	96400	96400	0
607	20241216	093500	3197800	96400	96500	96500	96400	5
608	20241216	093400	2715700	96900	96900	96900	96900	0
609	20241216	093300	2715700	96900	96900	96900	96900	0
610	20241216	093200	2715700	96900	96900	96900	96900	0
611	20241216	093100	2715700	96900	96900	96900	96900	1
612	20241216	093000	2618800	97000	97000	97000	97000	0
613	20241216	092900	2618800	97000	97000	97000	97000	0
614	20241216	092800	2618800	97000	97000	97000	97000	0
615	20241216	092700	2618800	97000	97000	97000	97000	0
616	20241216	092600	2618800	97000	97000	97000	97000	0
617	20241216	092500	2618800	97000	97000	97000	97000	0
618	20241216	092400	2618800	97000	97000	97000	97000	0
619	20241216	092300	2618800	97000	97000	97000	97000	0
620	20241216	092200	2618800	97000	97000	97000	97000	0
621	20241216	092100	2618800	97000	97000	97000	97000	0
622	20241216	092000	2618800	97000	97000	97000	97000	0
623	20241216	091900	2618800	97000	97000	97000	97000	0
624	20241216	091800	2618800	97000	97000	97000	97000	0
625	20241216	091700	2618800	97000	97000	97000	97000	0
626	20241216	091600	2618800	97000	97000	97000	97000	0
627	20241216	091500	2618800	97000	97000	97000	97000	2
628	20241216	091400	2424800	97400	97400	97400	97400	0
629	20241216	091300	2424800	97400	97400	97400	97400	0
630	20241216	091200	2424800	97400	97400	97400	97400	0
631	20241216	091100	2424800	97400	97400	97400	97400	0
632	20241216	091000	2424800	97400	97400	97400	97400	0
633	20241216	090900	2424800	97400	96600	97400	96600	11
634	20241216	090800	1354200	96300	96300	96300	96300	0
635	20241216	090700	1354200	96300	96300	96300	96300	0
636	20241216	090600	1354200	96300	96300	96300	96300	0
637	20241216	090500	1354200	96300	96300	96300	96300	0
638	20241216	090400	1354200	96300	96300	96300	96300	0
639	20241216	090300	1354200	96300	96300	96300	96300	0
640	20241216	090200	1354200	96300	96300	96300	96300	1
641	20241216	090100	1257900	96300	96300	96300	96300	3
642	20241216	090000	969000	96900	96900	96900	96900	10