KissMeData/058650/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194000	45282700	97500	97500	97500	97500	38
3	20241220	193900	45282700	97500	97500	97500	97500	0
4	20241220	193800	45282700	97500	97500	97500	97500	0
5	20241220	193700	45282700	97500	97500	97500	97500	0
6	20241220	193600	45282700	97500	97500	97500	97500	0
7	20241220	193500	45282700	97500	97500	97500	97500	0
8	20241220	193400	45282700	97500	97500	97500	97500	0
9	20241220	193300	45282700	97500	97500	97500	97500	0
10	20241220	193200	45282700	97500	97500	97500	97500	0
11	20241220	193100	45282700	97500	97500	97500	97500	0
12	20241220	193000	45282700	97500	97500	97500	97500	0
13	20241220	192900	45282700	97500	97500	97500	97500	0
14	20241220	192800	45282700	97500	97500	97500	97500	0
15	20241220	192700	45282700	97500	97500	97500	97500	0
16	20241220	192600	45282700	97500	97500	97500	97500	0
17	20241220	192500	45282700	97500	97500	97500	97500	0
18	20241220	192400	45282700	97500	97500	97500	97500	0
19	20241220	192300	45282700	97500	97500	97500	97500	0
20	20241220	192200	45282700	97500	97500	97500	97500	0
21	20241220	192100	45282700	97500	97500	97500	97500	0
22	20241220	192000	45282700	97500	97500	97500	97500	0
23	20241220	191900	45282700	97500	97500	97500	97500	0
24	20241220	191800	45282700	97500	97500	97500	97500	0
25	20241220	191700	45282700	97500	97500	97500	97500	0
26	20241220	191600	45282700	97500	97500	97500	97500	0
27	20241220	191500	45282700	97500	97500	97500	97500	0
28	20241220	191400	45282700	97500	97500	97500	97500	0
29	20241220	191300	45282700	97500	97500	97500	97500	0
30	20241220	191200	45282700	97500	97500	97500	97500	0
31	20241220	191100	45282700	97500	97500	97500	97500	0
32	20241220	191000	45282700	97500	97500	97500	97500	38
33	20241220	190900	45282700	97500	97500	97500	97500	0
34	20241220	190800	45282700	97500	97500	97500	97500	0
35	20241220	190700	45282700	97500	97500	97500	97500	0
36	20241220	190600	45282700	97500	97500	97500	97500	0
37	20241220	190500	45282700	97500	97500	97500	97500	0
38	20241220	190400	45282700	97500	97500	97500	97500	0
39	20241220	190300	45282700	97500	97500	97500	97500	0
40	20241220	190200	45282700	97500	97500	97500	97500	0
41	20241220	190100	45282700	97500	97500	97500	97500	0
42	20241220	190000	45282700	97500	97500	97500	97500	0
43	20241220	185900	45282700	97500	97500	97500	97500	0
44	20241220	185800	45282700	97500	97500	97500	97500	0
45	20241220	185700	45282700	97500	97500	97500	97500	0
46	20241220	185600	45282700	97500	97500	97500	97500	0
47	20241220	185500	45282700	97500	97500	97500	97500	0
48	20241220	185400	45282700	97500	97500	97500	97500	0
49	20241220	185300	45282700	97500	97500	97500	97500	0
50	20241220	185200	45282700	97500	97500	97500	97500	0
51	20241220	185100	45282700	97500	97500	97500	97500	0
52	20241220	185000	45282700	97500	97500	97500	97500	0
53	20241220	184900	45282700	97500	97500	97500	97500	0
54	20241220	184800	45282700	97500	97500	97500	97500	0
55	20241220	184700	45282700	97500	97500	97500	97500	0
56	20241220	184600	45282700	97500	97500	97500	97500	0
57	20241220	184500	45282700	97500	97500	97500	97500	0
58	20241220	184400	45282700	97500	97500	97500	97500	0
59	20241220	184300	45282700	97500	97500	97500	97500	0
60	20241220	184200	45282700	97500	97500	97500	97500	0
61	20241220	184100	45282700	97500	97500	97500	97500	0
62	20241220	184000	45282700	97500	97500	97500	97500	38
63	20241220	183900	45282700	97500	97500	97500	97500	0
64	20241220	183800	45282700	97500	97500	97500	97500	0
65	20241220	183700	45282700	97500	97500	97500	97500	0
66	20241220	183600	45282700	97500	97500	97500	97500	0
67	20241220	183500	45282700	97500	97500	97500	97500	0
68	20241220	183400	45282700	97500	97500	97500	97500	0
69	20241220	183300	45282700	97500	97500	97500	97500	0
70	20241220	183200	45282700	97500	97500	97500	97500	0
71	20241220	183100	45282700	97500	97500	97500	97500	0
72	20241220	183000	45282700	97500	97500	97500	97500	0
73	20241220	182900	45282700	97500	97500	97500	97500	0
74	20241220	182800	45282700	97500	97500	97500	97500	0
75	20241220	182700	45282700	97500	97500	97500	97500	0
76	20241220	182600	45282700	97500	97500	97500	97500	0
77	20241220	182500	45282700	97500	97500	97500	97500	0
78	20241220	182400	45282700	97500	97500	97500	97500	0
79	20241220	182300	45282700	97500	97500	97500	97500	0
80	20241220	182200	45282700	97500	97500	97500	97500	0
81	20241220	182100	45282700	97500	97500	97500	97500	0
82	20241220	182000	45282700	97500	97500	97500	97500	0
83	20241220	181900	45282700	97500	97500	97500	97500	0
84	20241220	181800	45282700	97500	97500	97500	97500	0
85	20241220	181700	45282700	97500	97500	97500	97500	0
86	20241220	181600	45282700	97500	97500	97500	97500	0
87	20241220	181500	45282700	97500	97500	97500	97500	0
88	20241220	181400	45282700	97500	97500	97500	97500	0
89	20241220	181300	45282700	97500	97500	97500	97500	0
90	20241220	181200	45282700	97500	97500	97500	97500	0
91	20241220	181100	45282700	97500	97500	97500	97500	0
92	20241220	181000	45282700	97500	97500	97500	97500	38
93	20241220	180900	45282700	97500	97500	97500	97500	0
94	20241220	180800	45282700	97500	97500	97500	97500	0
95	20241220	180700	45282700	97500	97500	97500	97500	0
96	20241220	180600	45282700	97500	97500	97500	97500	0
97	20241220	180500	45282700	97500	97500	97500	97500	0
98	20241220	180400	45282700	97500	97500	97500	97500	0
99	20241220	180300	45282700	97500	97500	97500	97500	0
100	20241220	180200	45282700	97500	97500	97500	97500	0
101	20241220	180100	45282700	97500	97500	97500	97500	0
102	20241220	180000	45282700	97500	97500	97500	97500	0
103	20241220	175900	45282700	97500	97500	97500	97500	0
104	20241220	175800	45282700	97500	97500	97500	97500	0
105	20241220	175700	45282700	97500	97500	97500	97500	0
106	20241220	175600	45282700	97500	97500	97500	97500	0
107	20241220	175500	45282700	97500	97500	97500	97500	0
108	20241220	175400	45282700	97500	97500	97500	97500	0
109	20241220	175300	45282700	97500	97500	97500	97500	0
110	20241220	175200	45282700	97500	97500	97500	97500	0
111	20241220	175100	45282700	97500	97500	97500	97500	0
112	20241220	175000	45282700	97500	97500	97500	97500	0
113	20241220	174900	45282700	97500	97500	97500	97500	0
114	20241220	174800	45282700	97500	97500	97500	97500	0
115	20241220	174700	45282700	97500	97500	97500	97500	0
116	20241220	174600	45282700	97500	97500	97500	97500	0
117	20241220	174500	45282700	97500	97500	97500	97500	0
118	20241220	174400	45282700	97500	97500	97500	97500	0
119	20241220	174300	45282700	97500	97500	97500	97500	0
120	20241220	174200	45282700	97500	97500	97500	97500	0
121	20241220	174100	45282700	97500	97500	97500	97500	0
122	20241220	174000	45282700	97500	97500	97500	97500	38
123	20241220	173900	45282700	97500	97500	97500	97500	0
124	20241220	173800	45282700	97500	97500	97500	97500	0
125	20241220	173700	45282700	97500	97500	97500	97500	0
126	20241220	173600	45282700	97500	97500	97500	97500	0
127	20241220	173500	45282700	97500	97500	97500	97500	0
128	20241220	173400	45282700	97500	97500	97500	97500	0
129	20241220	173300	45282700	97500	97500	97500	97500	0
130	20241220	173200	45282700	97500	97500	97500	97500	0
131	20241220	173100	45282700	97500	97500	97500	97500	0
132	20241220	173000	45282700	97500	97500	97500	97500	0
133	20241220	172900	45282700	97500	97500	97500	97500	0
134	20241220	172800	45282700	97500	97500	97500	97500	0
135	20241220	172700	45282700	97500	97500	97500	97500	0
136	20241220	172600	45282700	97500	97500	97500	97500	0
137	20241220	172500	45282700	97500	97500	97500	97500	0
138	20241220	172400	45282700	97500	97500	97500	97500	0
139	20241220	172300	45282700	97500	97500	97500	97500	0
140	20241220	172200	45282700	97500	97500	97500	97500	0
141	20241220	172100	45282700	97500	97500	97500	97500	0
142	20241220	172000	45282700	97500	97500	97500	97500	0
143	20241220	171900	45282700	97500	97500	97500	97500	0
144	20241220	171800	45282700	97500	97500	97500	97500	0
145	20241220	171700	45282700	97500	97500	97500	97500	0
146	20241220	171600	45282700	97500	97500	97500	97500	0
147	20241220	171500	45282700	97500	97500	97500	97500	0
148	20241220	171400	45282700	97500	97500	97500	97500	0
149	20241220	171300	45282700	97500	97500	97500	97500	0
150	20241220	171200	45282700	97500	97500	97500	97500	0
151	20241220	171100	45282700	97500	97500	97500	97500	0
152	20241220	171000	45282700	97500	97500	97500	97500	38
153	20241220	170900	45282700	97500	97500	97500	97500	0
154	20241220	170800	45282700	97500	97500	97500	97500	0
155	20241220	170700	45282700	97500	97500	97500	97500	0
156	20241220	170600	45282700	97500	97500	97500	97500	0
157	20241220	170500	45282700	97500	97500	97500	97500	0
158	20241220	170400	45282700	97500	97500	97500	97500	0
159	20241220	170300	45282700	97500	97500	97500	97500	0
160	20241220	170200	45282700	97500	97500	97500	97500	0
161	20241220	170100	45282700	97500	97500	97500	97500	0
162	20241220	170000	45282700	97500	97500	97500	97500	0
163	20241220	165900	45282700	97500	97500	97500	97500	0
164	20241220	165800	45282700	97500	97500	97500	97500	0
165	20241220	165700	45282700	97500	97500	97500	97500	0
166	20241220	165600	45282700	97500	97500	97500	97500	0
167	20241220	165500	45282700	97500	97500	97500	97500	0
168	20241220	165400	45282700	97500	97500	97500	97500	0
169	20241220	165300	45282700	97500	97500	97500	97500	0
170	20241220	165200	45282700	97500	97500	97500	97500	0
171	20241220	165100	45282700	97500	97500	97500	97500	0
172	20241220	165000	45282700	97500	97500	97500	97500	0
173	20241220	164900	45282700	97500	97500	97500	97500	0
174	20241220	164800	45282700	97500	97500	97500	97500	0
175	20241220	164700	45282700	97500	97500	97500	97500	0
176	20241220	164600	45282700	97500	97500	97500	97500	0
177	20241220	164500	45282700	97500	97500	97500	97500	0
178	20241220	164400	45282700	97500	97500	97500	97500	0
179	20241220	164300	45282700	97500	97500	97500	97500	0
180	20241220	164200	45282700	97500	97500	97500	97500	0
181	20241220	164100	45282700	97500	97500	97500	97500	0
182	20241220	164000	45282700	97500	97500	97500	97500	38
183	20241220	163900	45282700	97500	97500	97500	97500	0
184	20241220	163800	45282700	97500	97500	97500	97500	0
185	20241220	163700	45282700	97500	97500	97500	97500	0
186	20241220	163600	45282700	97500	97500	97500	97500	0
187	20241220	163500	45282700	97500	97500	97500	97500	0
188	20241220	163400	45282700	97500	97500	97500	97500	0
189	20241220	163300	45282700	97500	97500	97500	97500	0
190	20241220	163200	45282700	97500	97500	97500	97500	0
191	20241220	163100	45282700	97500	97500	97500	97500	0
192	20241220	163000	45282700	97500	97500	97500	97500	0
193	20241220	162900	45282700	97500	97500	97500	97500	0
194	20241220	162800	45282700	97500	97500	97500	97500	0
195	20241220	162700	45282700	97500	97500	97500	97500	0
196	20241220	162600	45282700	97500	97500	97500	97500	0
197	20241220	162500	45282700	97500	97500	97500	97500	0
198	20241220	162400	45282700	97500	97500	97500	97500	0
199	20241220	162300	45282700	97500	97500	97500	97500	0
200	20241220	162200	45282700	97500	97500	97500	97500	0
201	20241220	162100	45282700	97500	97500	97500	97500	0
202	20241220	162000	45282700	97500	97500	97500	97500	0
203	20241220	161900	45282700	97500	97500	97500	97500	0
204	20241220	161800	45282700	97500	97500	97500	97500	0
205	20241220	161700	45282700	97500	97500	97500	97500	0
206	20241220	161600	45282700	97500	97500	97500	97500	0
207	20241220	161500	45282700	97500	97500	97500	97500	0
208	20241220	161400	45282700	97500	97500	97500	97500	0
209	20241220	161300	45282700	97500	97500	97500	97500	0
210	20241220	161200	45282700	97500	97500	97500	97500	0
211	20241220	161100	45282700	97500	97500	97500	97500	0
212	20241220	161000	45282700	97500	97500	97500	97500	38
213	20241220	160900	45282700	97500	97500	97500	97500	0
214	20241220	160800	45282700	97500	97500	97500	97500	0
215	20241220	160700	45282700	97500	97500	97500	97500	0
216	20241220	160600	45282700	97500	97500	97500	97500	0
217	20241220	160500	45282700	97500	97500	97500	97500	0
218	20241220	160400	45282700	97500	97500	97500	97500	0
219	20241220	160300	45282700	97500	97500	97500	97500	0
220	20241220	160200	45282700	97500	97500	97500	97500	0
221	20241220	160100	45282700	97500	97500	97500	97500	0
222	20241220	160000	45282700	97500	97500	97500	97500	0
223	20241220	155900	45282700	97500	97500	97500	97500	0
224	20241220	155800	45282700	97500	97500	97500	97500	0
225	20241220	155700	45282700	97500	97500	97500	97500	0
226	20241220	155600	45282700	97500	97500	97500	97500	0
227	20241220	155500	45282700	97500	97500	97500	97500	0
228	20241220	155400	45282700	97500	97500	97500	97500	0
229	20241220	155300	45282700	97500	97500	97500	97500	0
230	20241220	155200	45282700	97500	97500	97500	97500	0
231	20241220	155100	45282700	97500	97500	97500	97500	0
232	20241220	155000	45282700	97500	97500	97500	97500	0
233	20241220	154900	45282700	97500	97500	97500	97500	0
234	20241220	154800	45282700	97500	97500	97500	97500	0
235	20241220	154700	45282700	97500	97500	97500	97500	0
236	20241220	154600	45282700	97500	97500	97500	97500	0
237	20241220	154500	45282700	97500	97500	97500	97500	0
238	20241220	154400	45282700	97500	97500	97500	97500	0
239	20241220	154300	45282700	97500	97500	97500	97500	0
240	20241220	154200	45282700	97500	97500	97500	97500	0
241	20241220	154100	45282700	97500	97500	97500	97500	0
242	20241220	154000	45282700	97500	97500	97500	97500	38
243	20241220	153900	45282700	97500	97500	97500	97500	0
244	20241220	153800	45282700	97500	97500	97500	97500	0
245	20241220	153700	45282700	97500	97500	97500	97500	0
246	20241220	153600	45282700	97500	97500	97500	97500	0
247	20241220	153500	45282700	97500	97500	97500	97500	0
248	20241220	153400	45282700	97500	97500	97500	97500	0
249	20241220	153300	45282700	97500	97500	97500	97500	0
250	20241220	153200	45282700	97500	97500	97500	97500	0
251	20241220	153100	45282700	97500	97500	97500	97500	0
252	20241220	153000	45282700	97500	97500	97500	97500	38
253	20241220	152900	41577700	98200	98200	98200	98200	0
254	20241220	152800	41577700	98200	98200	98200	98200	0
255	20241220	152700	41577700	98200	98200	98200	98200	0
256	20241220	152600	41577700	98200	98200	98200	98200	0
257	20241220	152500	41577700	98200	98200	98200	98200	0
258	20241220	152400	41577700	98200	98200	98200	98200	0
259	20241220	152300	41577700	98200	98200	98200	98200	0
260	20241220	152200	41577700	98200	98200	98200	98200	0
261	20241220	152100	41577700	98200	98200	98200	98200	0
262	20241220	152000	41577700	98200	98200	98200	98200	0
263	20241220	151900	41577700	98200	98200	98200	98200	0
264	20241220	151800	41577700	98200	98200	98200	98200	0
265	20241220	151700	41577700	98200	98200	98200	98200	9
266	20241220	151600	40693900	98200	98200	98200	98200	16
267	20241220	151500	39122700	98200	98200	98200	98100	24
268	20241220	151400	36766700	98300	98300	98300	98300	1
269	20241220	151300	36668400	98300	98300	98300	98300	1
270	20241220	151200	36570100	97800	97800	97800	97800	0
271	20241220	151100	36570100	97800	97800	97800	97800	1
272	20241220	151000	36472300	97800	97800	97800	97800	1
273	20241220	150900	36374500	97800	97800	97800	97800	2
274	20241220	150800	36178900	97800	97800	97800	97800	0
275	20241220	150700	36178900	97800	97800	97800	97800	1
276	20241220	150600	36081100	97800	97800	97800	97800	0
277	20241220	150500	36081100	97800	97800	97800	97800	1
278	20241220	150400	35983300	97800	97800	97800	97800	0
279	20241220	150300	35983300	97800	97800	97800	97800	2
280	20241220	150200	35787700	97800	97800	97800	97800	0
281	20241220	150100	35787700	97800	97800	97800	97800	2
282	20241220	150000	35592100	97800	97800	97800	97800	1
283	20241220	145900	35494300	97800	97800	97800	97800	2
284	20241220	145800	35298700	97800	97800	97800	97800	1
285	20241220	145700	35200900	96900	96900	96900	96900	0
286	20241220	145600	35200900	96900	96900	96900	96900	1
287	20241220	145500	35104000	97800	97800	97800	97800	1
288	20241220	145400	35006200	97800	97800	97800	97800	2
289	20241220	145300	34810600	97800	97800	97800	97800	0
290	20241220	145200	34810600	97800	97800	97800	97800	1
291	20241220	145100	34712800	97800	97800	97800	97800	0
292	20241220	145000	34712800	97800	97800	97800	97800	2
293	20241220	144900	34517200	97800	97800	97800	97800	0
294	20241220	144800	34517200	97800	97800	97800	97800	2
295	20241220	144700	34321600	97800	97800	97800	97800	0
296	20241220	144600	34321600	97800	97800	97800	97800	1
297	20241220	144500	34223800	97800	97800	97800	97800	0
298	20241220	144400	34223800	97800	97800	97800	97800	1
299	20241220	144300	34126000	97800	97800	97800	97800	0
300	20241220	144200	34126000	97800	97800	97800	97800	1
301	20241220	144100	34028200	97800	97800	97800	97800	0
302	20241220	144000	34028200	97800	97800	97800	97800	1
303	20241220	143900	33930400	97800	97800	97800	97800	0
304	20241220	143800	33930400	97800	97800	97800	97800	2
305	20241220	143700	33734800	97800	97800	97800	97800	0
306	20241220	143600	33734800	97800	97800	97800	97800	2
307	20241220	143500	33539200	97800	97800	97800	97800	0
308	20241220	143400	33539200	97800	97800	97800	97800	1
309	20241220	143300	33441400	97800	97800	97800	97800	0
310	20241220	143200	33441400	97800	97800	97800	97800	2
311	20241220	143100	33245800	97800	97800	97800	97800	1
312	20241220	143000	33148000	97100	97100	97100	97100	10
313	20241220	142900	32177000	97800	97800	97800	97800	2
314	20241220	142800	31981400	97800	97800	97800	97800	0
315	20241220	142700	31981400	97800	97800	97800	97800	1
316	20241220	142600	31883600	97800	97800	97800	97800	0
317	20241220	142500	31883600	97800	97800	97800	97800	2
318	20241220	142400	31688000	97800	97800	97800	97800	0
319	20241220	142300	31688000	97800	97800	97800	97800	1
320	20241220	142200	31590200	97800	97800	97800	97800	0
321	20241220	142100	31590200	97800	97800	97800	97800	2
322	20241220	142000	31394600	97800	97800	97800	97800	0
323	20241220	141900	31394600	97800	97800	97800	97800	1
324	20241220	141800	31296800	97800	97800	97800	97800	0
325	20241220	141700	31296800	97800	97800	97800	97800	2
326	20241220	141600	31101200	97800	97800	97800	97800	0
327	20241220	141500	31101200	97800	97800	97800	97800	1
328	20241220	141400	31003400	97800	97800	97800	97800	0
329	20241220	141300	31003400	97800	97800	97800	97800	2
330	20241220	141200	30807800	97800	97800	97800	97800	0
331	20241220	141100	30807800	97800	97800	97800	97800	1
332	20241220	141000	30710000	97800	97800	97800	97800	2
333	20241220	140900	30514400	97800	97800	97800	97800	0
334	20241220	140800	30514400	97800	97800	97800	97800	2
335	20241220	140700	30318800	97800	97800	97800	97800	0
336	20241220	140600	30318800	97800	97800	97800	97800	1
337	20241220	140500	30221000	97800	97800	97800	97800	0
338	20241220	140400	30221000	97800	97800	97800	97800	2
339	20241220	140300	30025400	97800	97800	97800	97800	0
340	20241220	140200	30025400	97800	97800	97800	97800	2
341	20241220	140100	29829800	97700	97700	97700	97700	0
342	20241220	140000	29829800	97700	97800	97800	97700	6
343	20241220	135900	29243500	97800	97800	97800	97800	0
344	20241220	135800	29243500	97800	97800	97800	97800	2
345	20241220	135700	29047900	97800	97800	97800	97800	0
346	20241220	135600	29047900	97800	97800	97800	97800	1
347	20241220	135500	28950100	97800	97800	97800	97800	0
348	20241220	135400	28950100	97800	97800	97800	97800	1
349	20241220	135300	28852300	97800	97800	97800	97800	0
350	20241220	135200	28852300	97800	97800	97800	97800	1
351	20241220	135100	28754500	97800	97800	97800	97800	1
352	20241220	135000	28656700	97800	97800	97800	97800	0
353	20241220	134900	28656700	97800	97800	97800	97800	1
354	20241220	134800	28558900	97800	97800	97800	97800	0
355	20241220	134700	28558900	97800	97800	97800	97800	1
356	20241220	134600	28461100	97800	97800	97800	97800	0
357	20241220	134500	28461100	97800	97800	97800	97800	2
358	20241220	134400	28265500	97800	97800	97800	97800	0
359	20241220	134300	28265500	97800	97800	97800	97800	1
360	20241220	134200	28167700	97800	97800	97800	97800	0
361	20241220	134100	28167700	97800	97800	97800	97800	0
362	20241220	134000	28167700	97800	97800	97800	97800	0
363	20241220	133900	28167700	97800	97800	97800	97800	0
364	20241220	133800	28167700	97800	97800	97800	97800	0
365	20241220	133700	28167700	97800	97800	97800	97800	0
366	20241220	133600	28167700	97800	97800	97800	97800	0
367	20241220	133500	28167700	97800	97800	97800	97800	0
368	20241220	133400	28167700	97800	97800	97800	97800	0
369	20241220	133300	28167700	97800	97800	97800	97800	0
370	20241220	133200	28167700	97800	97800	97800	97800	0
371	20241220	133100	28167700	97800	97800	97800	97800	1
372	20241220	133000	28069900	97800	97800	97800	97800	0
373	20241220	132900	28069900	97800	97800	97800	97800	0
374	20241220	132800	28069900	97800	97800	97800	97800	0
375	20241220	132700	28069900	97800	97800	97800	97800	0
376	20241220	132600	28069900	97800	97800	97800	97800	0
377	20241220	132500	28069900	97800	97800	97800	97800	0
378	20241220	132400	28069900	97800	97800	97800	97800	0
379	20241220	132300	28069900	97800	97800	97800	97800	0
380	20241220	132200	28069900	97800	97800	97800	97800	0
381	20241220	132100	28069900	97800	97800	97800	97800	0
382	20241220	132000	28069900	97800	97800	97800	97800	0
383	20241220	131900	28069900	97800	97800	97800	97800	0
384	20241220	131800	28069900	97800	97800	97800	97800	0
385	20241220	131700	28069900	97800	97800	97800	97800	0
386	20241220	131600	28069900	97800	97800	97800	97800	0
387	20241220	131500	28069900	97800	97800	97800	97800	0
388	20241220	131400	28069900	97800	97800	97800	97800	0
389	20241220	131300	28069900	97800	97800	97800	97800	1
390	20241220	131200	27972100	98300	98300	98300	98300	0
391	20241220	131100	27972100	98300	98300	98300	98300	0
392	20241220	131000	27972100	98300	98300	98300	98300	0
393	20241220	130900	27972100	98300	98300	98300	98300	0
394	20241220	130800	27972100	98300	98300	98300	98300	0
395	20241220	130700	27972100	98300	98300	98300	98300	0
396	20241220	130600	27972100	98300	97800	98300	97800	3
397	20241220	130500	27677700	97800	97800	97800	97800	0
398	20241220	130400	27677700	97800	97800	97800	97800	0
399	20241220	130300	27677700	97800	97800	97800	97800	0
400	20241220	130200	27677700	97800	97800	97800	97800	0
401	20241220	130100	27677700	97800	97800	97800	97800	0
402	20241220	130000	27677700	97800	97800	97800	97800	1
403	20241220	125900	27579900	98200	98200	98200	98200	0
404	20241220	125800	27579900	98200	98200	98200	98200	0
405	20241220	125700	27579900	98200	98200	98200	98200	0
406	20241220	125600	27579900	98200	98200	98200	98200	0
407	20241220	125500	27579900	98200	98200	98200	98200	0
408	20241220	125400	27579900	98200	98200	98200	98200	0
409	20241220	125300	27579900	98200	98200	98200	98200	0
410	20241220	125200	27579900	98200	98200	98200	98200	0
411	20241220	125100	27579900	98200	98200	98200	98200	0
412	20241220	125000	27579900	98200	98200	98200	98200	0
413	20241220	124900	27579900	98200	98200	98200	98200	0
414	20241220	124800	27579900	98200	98200	98200	98200	0
415	20241220	124700	27579900	98200	98200	98200	98200	0
416	20241220	124600	27579900	98200	98200	98200	98200	0
417	20241220	124500	27579900	98200	98200	98200	98200	0
418	20241220	124400	27579900	98200	98200	98200	98200	0
419	20241220	124300	27579900	98200	98200	98200	98200	0
420	20241220	124200	27579900	98200	98200	98200	98200	0
421	20241220	124100	27579900	98200	98200	98200	98200	0
422	20241220	124000	27579900	98200	98200	98200	98200	0
423	20241220	123900	27579900	98200	98200	98200	98200	0
424	20241220	123800	27579900	98200	98200	98200	98200	0
425	20241220	123700	27579900	98200	98200	98200	98200	0
426	20241220	123600	27579900	98200	98200	98200	98200	1
427	20241220	123500	27481700	97800	97800	97800	97800	0
428	20241220	123400	27481700	97800	97800	97800	97800	0
429	20241220	123300	27481700	97800	97800	97800	97800	0
430	20241220	123200	27481700	97800	97800	97800	97800	0
431	20241220	123100	27481700	97800	97800	97800	97800	0
432	20241220	123000	27481700	97800	97800	97800	97800	0
433	20241220	122900	27481700	97800	97800	97800	97800	1
434	20241220	122800	27383900	97800	97800	97800	97800	0
435	20241220	122700	27383900	97800	97800	97800	97800	0
436	20241220	122600	27383900	97800	97800	97800	97800	0
437	20241220	122500	27383900	97800	97800	97800	97800	0
438	20241220	122400	27383900	97800	97800	97800	97800	0
439	20241220	122300	27383900	97800	97800	97800	97800	5
440	20241220	122200	26894900	97800	97800	97800	97800	0
441	20241220	122100	26894900	97800	97800	97800	97800	0
442	20241220	122000	26894900	97800	97800	97800	97800	0
443	20241220	121900	26894900	97800	97800	97800	97800	0
444	20241220	121800	26894900	97800	97800	97800	97800	0
445	20241220	121700	26894900	97800	97800	97800	97800	0
446	20241220	121600	26894900	97800	97800	97800	97800	0
447	20241220	121500	26894900	97800	97800	97800	97800	0
448	20241220	121400	26894900	97800	97800	97800	97800	0
449	20241220	121300	26894900	97800	97800	97800	97800	0
450	20241220	121200	26894900	97800	97800	97800	97800	0
451	20241220	121100	26894900	97800	97800	97800	97800	0
452	20241220	121000	26894900	97800	97800	97800	97800	1
453	20241220	120900	26797100	98400	98400	98400	98400	0
454	20241220	120800	26797100	98400	98400	98400	98400	0
455	20241220	120700	26797100	98400	98400	98400	98400	0
456	20241220	120600	26797100	98400	98400	98400	98400	0
457	20241220	120500	26797100	98400	98400	98400	98400	0
458	20241220	120400	26797100	98400	98400	98400	98400	0
459	20241220	120300	26797100	98400	98400	98400	98400	0
460	20241220	120200	26797100	98400	98400	98400	98400	0
461	20241220	120100	26797100	98400	98400	98400	98400	0
462	20241220	120000	26797100	98400	98400	98400	98400	0
463	20241220	115900	26797100	98400	98400	98400	98400	0
464	20241220	115800	26797100	98400	98400	98400	98400	0
465	20241220	115700	26797100	98400	98400	98400	98400	0
466	20241220	115600	26797100	98400	98400	98400	98400	0
467	20241220	115500	26797100	98400	98400	98400	98400	0
468	20241220	115400	26797100	98400	98400	98400	98400	0
469	20241220	115300	26797100	98400	98400	98400	98400	0
470	20241220	115200	26797100	98400	98400	98400	98400	0
471	20241220	115100	26797100	98400	98400	98400	98400	0
472	20241220	115000	26797100	98400	98400	98400	98400	0
473	20241220	114900	26797100	98400	98400	98400	98400	0
474	20241220	114800	26797100	98400	98400	98400	98400	0
475	20241220	114700	26797100	98400	98400	98400	98400	0
476	20241220	114600	26797100	98400	98400	98400	98400	0
477	20241220	114500	26797100	98400	98400	98400	98400	0
478	20241220	114400	26797100	98400	98400	98400	98400	0
479	20241220	114300	26797100	98400	98400	98400	98400	0
480	20241220	114200	26797100	98400	98400	98400	98400	0
481	20241220	114100	26797100	98400	98400	98400	98400	0
482	20241220	114000	26797100	98400	98400	98400	98400	0
483	20241220	113900	26797100	98400	98400	98400	98400	0
484	20241220	113800	26797100	98400	98400	98400	98400	0
485	20241220	113700	26797100	98400	98400	98400	98400	0
486	20241220	113600	26797100	98400	98400	98400	98400	3
487	20241220	113500	26501900	98400	98400	98400	98400	0
488	20241220	113400	26501900	98400	98400	98400	98400	0
489	20241220	113300	26501900	98400	98400	98400	98400	0
490	20241220	113200	26501900	98400	98400	98400	98400	0
491	20241220	113100	26501900	98400	98400	98400	98400	0
492	20241220	113000	26501900	98400	98400	98400	98400	0
493	20241220	112900	26501900	98400	98400	98400	98400	0
494	20241220	112800	26501900	98400	98400	98400	98400	0
495	20241220	112700	26501900	98400	98400	98400	98400	0
496	20241220	112600	26501900	98400	98400	98400	98400	0
497	20241220	112500	26501900	98400	98400	98400	98400	0
498	20241220	112400	26501900	98400	98400	98400	98400	0
499	20241220	112300	26501900	98400	98400	98400	98400	0
500	20241220	112200	26501900	98400	98400	98400	98400	0
501	20241220	112100	26501900	98400	98400	98400	98400	8
502	20241220	112000	25714700	98500	98500	98500	98500	2
503	20241220	111900	25517700	98500	98500	98500	98500	0
504	20241220	111800	25517700	98500	98500	98500	98500	13
505	20241220	111700	24237200	98500	98300	98500	98300	27
506	20241220	111600	21580000	98400	98400	98400	98400	0
507	20241220	111500	21580000	98400	98400	98400	98400	0
508	20241220	111400	21580000	98400	98400	98400	98400	0
509	20241220	111300	21580000	98400	98400	98400	98400	0
510	20241220	111200	21580000	98400	98400	98400	98400	0
511	20241220	111100	21580000	98400	98400	98400	98400	0
512	20241220	111000	21580000	98400	98400	98400	98400	0
513	20241220	110900	21580000	98400	98400	98400	98400	0
514	20241220	110800	21580000	98400	98400	98400	98400	0
515	20241220	110700	21580000	98400	98400	98400	98400	0
516	20241220	110600	21580000	98400	98400	98400	98400	0
517	20241220	110500	21580000	98400	98300	98400	98300	51
518	20241220	110400	16563500	96900	96900	96900	96900	0
519	20241220	110300	16563500	96900	96900	96900	96900	0
520	20241220	110200	16563500	96900	96900	96900	96900	0
521	20241220	110100	16563500	96900	96900	96900	96900	0
522	20241220	110000	16563500	96900	96900	96900	96900	1
523	20241220	105900	16466600	97700	97700	97700	97700	0
524	20241220	105800	16466600	97700	97700	97700	97700	1
525	20241220	105700	16368900	98300	98300	98300	98300	0
526	20241220	105600	16368900	98300	98300	98300	98300	0
527	20241220	105500	16368900	98300	98300	98300	98300	51
528	20241220	105400	11355600	97700	97700	97700	97700	0
529	20241220	105300	11355600	97700	97700	97700	97700	0
530	20241220	105200	11355600	97700	97700	97700	97700	0
531	20241220	105100	11355600	97700	97700	97700	97700	0
532	20241220	105000	11355600	97700	97700	97700	97700	0
533	20241220	104900	11355600	97700	97700	97700	97700	2
534	20241220	104800	11160200	98300	98200	98300	98200	50
535	20241220	104700	6246400	98200	98200	98200	98200	0
536	20241220	104600	6246400	98200	98200	98200	98200	3
537	20241220	104500	5951800	98300	98300	98300	98300	0
538	20241220	104400	5951800	98300	98300	98300	98300	0
539	20241220	104300	5951800	98300	98300	98300	98300	0
540	20241220	104200	5951800	98300	98300	98300	98300	0
541	20241220	104100	5951800	98300	98300	98300	98300	0
542	20241220	104000	5951800	98300	98300	98300	98300	0
543	20241220	103900	5951800	98300	98300	98300	98300	0
544	20241220	103800	5951800	98300	98300	98300	98300	0
545	20241220	103700	5951800	98300	97000	98300	97000	51
546	20241220	103600	966700	97000	97000	97000	97000	0
547	20241220	103500	966700	97000	97000	97000	97000	0
548	20241220	103400	966700	97000	97000	97000	97000	0
549	20241220	103300	966700	97000	97000	97000	97000	0
550	20241220	103200	966700	97000	97000	97000	97000	0
551	20241220	103100	966700	97000	97000	97000	97000	0
552	20241220	103000	966700	97000	97000	97000	97000	0
553	20241220	102900	966700	97000	97000	97000	97000	0
554	20241220	102800	966700	97000	97000	97000	97000	0
555	20241220	102700	966700	97000	97000	97000	97000	0
556	20241220	102600	966700	97000	97000	97000	97000	0
557	20241220	102500	966700	97000	97000	97000	97000	0
558	20241220	102400	966700	97000	97000	97000	97000	0
559	20241220	102300	966700	97000	97000	97000	97000	0
560	20241220	102200	966700	97000	97000	97000	97000	0
561	20241220	102100	966700	97000	97000	97000	97000	0
562	20241220	102000	966700	97000	97000	97000	97000	0
563	20241220	101900	966700	97000	97000	97000	97000	1
564	20241220	101800	869700	97000	97000	97000	97000	0
565	20241220	101700	869700	97000	97000	97000	97000	0
566	20241220	101600	869700	97000	97000	97000	97000	0
567	20241220	101500	869700	97000	97000	97000	97000	0
568	20241220	101400	869700	97000	97000	97000	97000	0
569	20241220	101300	869700	97000	97000	97000	97000	6
570	20241220	101200	287700	95900	95900	95900	95900	0
571	20241220	101100	287700	95900	95900	95900	95900	0
572	20241220	101000	287700	95900	95900	95900	95900	0
573	20241220	100900	287700	95900	95900	95900	95900	0
574	20241220	100800	287700	95900	95900	95900	95900	0
575	20241220	100700	287700	95900	95900	95900	95900	0
576	20241220	100600	287700	95900	95900	95900	95900	0
577	20241220	100500	287700	95900	95900	95900	95900	0
578	20241220	100400	287700	95900	95900	95900	95900	0
579	20241220	100300	287700	95900	95900	95900	95900	0
580	20241220	100200	287700	95900	95900	95900	95900	0
581	20241220	100100	287700	95900	95900	95900	95900	0
582	20241220	100000	287700	95900	95900	95900	95900	0
583	20241220	095900	287700	95900	95900	95900	95900	0
584	20241220	095800	287700	95900	95900	95900	95900	0
585	20241220	095700	287700	95900	95900	95900	95900	0
586	20241220	095600	287700	95900	95900	95900	95900	2
587	20241220	095500	95900	95900	95900	95900	95900	0
588	20241220	095400	95900	95900	95900	95900	95900	0
589	20241220	095300	95900	95900	95900	95900	95900	0
590	20241220	095200	95900	95900	95900	95900	95900	0
591	20241220	095100	95900	95900	95900	95900	95900	0
592	20241220	095000	95900	95900	95900	95900	95900	1
593	20241220	094900	0	97000	97000	97000	97000	0
594	20241220	094800	0	97000	97000	97000	97000	0
595	20241220	094700	0	97000	97000	97000	97000	0
596	20241220	094600	0	97000	97000	97000	97000	0
597	20241220	094500	0	97000	97000	97000	97000	0
598	20241220	094400	0	97000	97000	97000	97000	0
599	20241220	094300	0	97000	97000	97000	97000	0
600	20241220	094200	0	97000	97000	97000	97000	0
601	20241220	094100	0	97000	97000	97000	97000	0
602	20241220	094000	0	97000	97000	97000	97000	0
603	20241220	093900	0	97000	97000	97000	97000	0
604	20241220	093800	0	97000	97000	97000	97000	0
605	20241220	093700	0	97000	97000	97000	97000	0
606	20241220	093600	0	97000	97000	97000	97000	0
607	20241220	093500	0	97000	97000	97000	97000	0
608	20241220	093400	0	97000	97000	97000	97000	0
609	20241220	093300	0	97000	97000	97000	97000	0
610	20241220	093200	0	97000	97000	97000	97000	0
611	20241220	093100	0	97000	97000	97000	97000	0
612	20241220	093000	0	97000	97000	97000	97000	0
613	20241220	092900	0	97000	97000	97000	97000	0
614	20241220	092800	0	97000	97000	97000	97000	0
615	20241220	092700	0	97000	97000	97000	97000	0
616	20241220	092600	0	97000	97000	97000	97000	0
617	20241220	092500	0	97000	97000	97000	97000	0
618	20241220	092400	0	97000	97000	97000	97000	0
619	20241220	092300	0	97000	97000	97000	97000	0
620	20241220	092200	0	97000	97000	97000	97000	0
621	20241220	092100	0	97000	97000	97000	97000	0
622	20241220	092000	0	97000	97000	97000	97000	0
623	20241220	091900	0	97000	97000	97000	97000	0
624	20241220	091800	0	97000	97000	97000	97000	0
625	20241220	091700	0	97000	97000	97000	97000	0
626	20241220	091600	0	97000	97000	97000	97000	0
627	20241220	091500	0	97000	97000	97000	97000	0
628	20241220	091400	0	97000	97000	97000	97000	0
629	20241220	091300	0	97000	97000	97000	97000	0
630	20241220	091200	0	97000	97000	97000	97000	0
631	20241220	091100	0	97000	97000	97000	97000	0
632	20241220	091000	0	97000	97000	97000	97000	0
633	20241220	090900	0	97000	97000	97000	97000	0
634	20241220	090800	0	97000	97000	97000	97000	0
635	20241220	090700	0	97000	97000	97000	97000	0
636	20241220	090600	0	97000	97000	97000	97000	0
637	20241220	090500	0	97000	97000	97000	97000	0
638	20241220	090400	0	97000	97000	97000	97000	0
639	20241220	090300	0	97000	97000	97000	97000	0
640	20241220	090200	0	97000	97000	97000	97000	0
641	20241220	090100	0	97000	97000	97000	97000	0
642	20241220	090000	0	97000	97000	97000	97000	0