KissMeData/058650/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194000	8177700	97100	97100	97100	97100	36
3	20241224	193900	8177700	97100	97100	97100	97100	0
4	20241224	193800	8177700	97100	97100	97100	97100	0
5	20241224	193700	8177700	97100	97100	97100	97100	0
6	20241224	193600	8177700	97100	97100	97100	97100	0
7	20241224	193500	8177700	97100	97100	97100	97100	0
8	20241224	193400	8177700	97100	97100	97100	97100	0
9	20241224	193300	8177700	97100	97100	97100	97100	0
10	20241224	193200	8177700	97100	97100	97100	97100	0
11	20241224	193100	8177700	97100	97100	97100	97100	0
12	20241224	193000	8177700	97100	97100	97100	97100	0
13	20241224	192900	8177700	97100	97100	97100	97100	0
14	20241224	192800	8177700	97100	97100	97100	97100	0
15	20241224	192700	8177700	97100	97100	97100	97100	0
16	20241224	192600	8177700	97100	97100	97100	97100	0
17	20241224	192500	8177700	97100	97100	97100	97100	0
18	20241224	192400	8177700	97100	97100	97100	97100	0
19	20241224	192300	8177700	97100	97100	97100	97100	0
20	20241224	192200	8177700	97100	97100	97100	97100	0
21	20241224	192100	8177700	97100	97100	97100	97100	0
22	20241224	192000	8177700	97100	97100	97100	97100	0
23	20241224	191900	8177700	97100	97100	97100	97100	0
24	20241224	191800	8177700	97100	97100	97100	97100	0
25	20241224	191700	8177700	97100	97100	97100	97100	0
26	20241224	191600	8177700	97100	97100	97100	97100	0
27	20241224	191500	8177700	97100	97100	97100	97100	0
28	20241224	191400	8177700	97100	97100	97100	97100	0
29	20241224	191300	8177700	97100	97100	97100	97100	0
30	20241224	191200	8177700	97100	97100	97100	97100	0
31	20241224	191100	8177700	97100	97100	97100	97100	0
32	20241224	191000	8177700	97100	97100	97100	97100	36
33	20241224	190900	8177700	97100	97100	97100	97100	0
34	20241224	190800	8177700	97100	97100	97100	97100	0
35	20241224	190700	8177700	97100	97100	97100	97100	0
36	20241224	190600	8177700	97100	97100	97100	97100	0
37	20241224	190500	8177700	97100	97100	97100	97100	0
38	20241224	190400	8177700	97100	97100	97100	97100	0
39	20241224	190300	8177700	97100	97100	97100	97100	0
40	20241224	190200	8177700	97100	97100	97100	97100	0
41	20241224	190100	8177700	97100	97100	97100	97100	0
42	20241224	190000	8177700	97100	97100	97100	97100	0
43	20241224	185900	8177700	97100	97100	97100	97100	0
44	20241224	185800	8177700	97100	97100	97100	97100	0
45	20241224	185700	8177700	97100	97100	97100	97100	0
46	20241224	185600	8177700	97100	97100	97100	97100	0
47	20241224	185500	8177700	97100	97100	97100	97100	0
48	20241224	185400	8177700	97100	97100	97100	97100	0
49	20241224	185300	8177700	97100	97100	97100	97100	0
50	20241224	185200	8177700	97100	97100	97100	97100	0
51	20241224	185100	8177700	97100	97100	97100	97100	0
52	20241224	185000	8177700	97100	97100	97100	97100	0
53	20241224	184900	8177700	97100	97100	97100	97100	0
54	20241224	184800	8177700	97100	97100	97100	97100	0
55	20241224	184700	8177700	97100	97100	97100	97100	0
56	20241224	184600	8177700	97100	97100	97100	97100	0
57	20241224	184500	8177700	97100	97100	97100	97100	0
58	20241224	184400	8177700	97100	97100	97100	97100	0
59	20241224	184300	8177700	97100	97100	97100	97100	0
60	20241224	184200	8177700	97100	97100	97100	97100	0
61	20241224	184100	8177700	97100	97100	97100	97100	0
62	20241224	184000	8177700	97100	97100	97100	97100	36
63	20241224	183900	8177700	97100	97100	97100	97100	0
64	20241224	183800	8177700	97100	97100	97100	97100	0
65	20241224	183700	8177700	97100	97100	97100	97100	0
66	20241224	183600	8177700	97100	97100	97100	97100	0
67	20241224	183500	8177700	97100	97100	97100	97100	0
68	20241224	183400	8177700	97100	97100	97100	97100	0
69	20241224	183300	8177700	97100	97100	97100	97100	0
70	20241224	183200	8177700	97100	97100	97100	97100	0
71	20241224	183100	8177700	97100	97100	97100	97100	0
72	20241224	183000	8177700	97100	97100	97100	97100	0
73	20241224	182900	8177700	97100	97100	97100	97100	0
74	20241224	182800	8177700	97100	97100	97100	97100	0
75	20241224	182700	8177700	97100	97100	97100	97100	0
76	20241224	182600	8177700	97100	97100	97100	97100	0
77	20241224	182500	8177700	97100	97100	97100	97100	0
78	20241224	182400	8177700	97100	97100	97100	97100	0
79	20241224	182300	8177700	97100	97100	97100	97100	0
80	20241224	182200	8177700	97100	97100	97100	97100	0
81	20241224	182100	8177700	97100	97100	97100	97100	0
82	20241224	182000	8177700	97100	97100	97100	97100	0
83	20241224	181900	8177700	97100	97100	97100	97100	0
84	20241224	181800	8177700	97100	97100	97100	97100	0
85	20241224	181700	8177700	97100	97100	97100	97100	0
86	20241224	181600	8177700	97100	97100	97100	97100	0
87	20241224	181500	8177700	97100	97100	97100	97100	0
88	20241224	181400	8177700	97100	97100	97100	97100	0
89	20241224	181300	8177700	97100	97100	97100	97100	0
90	20241224	181200	8177700	97100	97100	97100	97100	0
91	20241224	181100	8177700	97100	97100	97100	97100	0
92	20241224	181000	8177700	97100	97100	97100	97100	36
93	20241224	180900	8177700	97100	97100	97100	97100	0
94	20241224	180800	8177700	97100	97100	97100	97100	0
95	20241224	180700	8177700	97100	97100	97100	97100	0
96	20241224	180600	8177700	97100	97100	97100	97100	0
97	20241224	180500	8177700	97100	97100	97100	97100	0
98	20241224	180400	8177700	97100	97100	97100	97100	0
99	20241224	180300	8177700	97100	97100	97100	97100	0
100	20241224	180200	8177700	97100	97100	97100	97100	0
101	20241224	180100	8177700	97100	97100	97100	97100	0
102	20241224	180000	8177700	97100	97100	97100	97100	0
103	20241224	175900	8177700	97100	97100	97100	97100	0
104	20241224	175800	8177700	97100	97100	97100	97100	0
105	20241224	175700	8177700	97100	97100	97100	97100	0
106	20241224	175600	8177700	97100	97100	97100	97100	0
107	20241224	175500	8177700	97100	97100	97100	97100	0
108	20241224	175400	8177700	97100	97100	97100	97100	0
109	20241224	175300	8177700	97100	97100	97100	97100	0
110	20241224	175200	8177700	97100	97100	97100	97100	0
111	20241224	175100	8177700	97100	97100	97100	97100	0
112	20241224	175000	8177700	97100	97100	97100	97100	0
113	20241224	174900	8177700	97100	97100	97100	97100	0
114	20241224	174800	8177700	97100	97100	97100	97100	0
115	20241224	174700	8177700	97100	97100	97100	97100	0
116	20241224	174600	8177700	97100	97100	97100	97100	0
117	20241224	174500	8177700	97100	97100	97100	97100	0
118	20241224	174400	8177700	97100	97100	97100	97100	0
119	20241224	174300	8177700	97100	97100	97100	97100	0
120	20241224	174200	8177700	97100	97100	97100	97100	0
121	20241224	174100	8177700	97100	97100	97100	97100	0
122	20241224	174000	8177700	97100	97100	97100	97100	36
123	20241224	173900	8177700	97100	97100	97100	97100	0
124	20241224	173800	8177700	97100	97100	97100	97100	0
125	20241224	173700	8177700	97100	97100	97100	97100	0
126	20241224	173600	8177700	97100	97100	97100	97100	0
127	20241224	173500	8177700	97100	97100	97100	97100	0
128	20241224	173400	8177700	97100	97100	97100	97100	0
129	20241224	173300	8177700	97100	97100	97100	97100	0
130	20241224	173200	8177700	97100	97100	97100	97100	0
131	20241224	173100	8177700	97100	97100	97100	97100	0
132	20241224	173000	8177700	97100	97100	97100	97100	0
133	20241224	172900	8177700	97100	97100	97100	97100	0
134	20241224	172800	8177700	97100	97100	97100	97100	0
135	20241224	172700	8177700	97100	97100	97100	97100	0
136	20241224	172600	8177700	97100	97100	97100	97100	0
137	20241224	172500	8177700	97100	97100	97100	97100	0
138	20241224	172400	8177700	97100	97100	97100	97100	0
139	20241224	172300	8177700	97100	97100	97100	97100	0
140	20241224	172200	8177700	97100	97100	97100	97100	0
141	20241224	172100	8177700	97100	97100	97100	97100	0
142	20241224	172000	8177700	97100	97100	97100	97100	0
143	20241224	171900	8177700	97100	97100	97100	97100	0
144	20241224	171800	8177700	97100	97100	97100	97100	0
145	20241224	171700	8177700	97100	97100	97100	97100	0
146	20241224	171600	8177700	97100	97100	97100	97100	0
147	20241224	171500	8177700	97100	97100	97100	97100	0
148	20241224	171400	8177700	97100	97100	97100	97100	0
149	20241224	171300	8177700	97100	97100	97100	97100	0
150	20241224	171200	8177700	97100	97100	97100	97100	0
151	20241224	171100	8177700	97100	97100	97100	97100	0
152	20241224	171000	8177700	97100	97100	97100	97100	36
153	20241224	170900	8177700	97100	97100	97100	97100	0
154	20241224	170800	8177700	97100	97100	97100	97100	0
155	20241224	170700	8177700	97100	97100	97100	97100	0
156	20241224	170600	8177700	97100	97100	97100	97100	0
157	20241224	170500	8177700	97100	97100	97100	97100	0
158	20241224	170400	8177700	97100	97100	97100	97100	0
159	20241224	170300	8177700	97100	97100	97100	97100	0
160	20241224	170200	8177700	97100	97100	97100	97100	0
161	20241224	170100	8177700	97100	97100	97100	97100	0
162	20241224	170000	8177700	97100	97100	97100	97100	0
163	20241224	165900	8177700	97100	97100	97100	97100	0
164	20241224	165800	8177700	97100	97100	97100	97100	0
165	20241224	165700	8177700	97100	97100	97100	97100	0
166	20241224	165600	8177700	97100	97100	97100	97100	0
167	20241224	165500	8177700	97100	97100	97100	97100	0
168	20241224	165400	8177700	97100	97100	97100	97100	0
169	20241224	165300	8177700	97100	97100	97100	97100	0
170	20241224	165200	8177700	97100	97100	97100	97100	0
171	20241224	165100	8177700	97100	97100	97100	97100	0
172	20241224	165000	8177700	97100	97100	97100	97100	0
173	20241224	164900	8177700	97100	97100	97100	97100	0
174	20241224	164800	8177700	97100	97100	97100	97100	0
175	20241224	164700	8177700	97100	97100	97100	97100	0
176	20241224	164600	8177700	97100	97100	97100	97100	0
177	20241224	164500	8177700	97100	97100	97100	97100	0
178	20241224	164400	8177700	97100	97100	97100	97100	0
179	20241224	164300	8177700	97100	97100	97100	97100	0
180	20241224	164200	8177700	97100	97100	97100	97100	0
181	20241224	164100	8177700	97100	97100	97100	97100	0
182	20241224	164000	8177700	97100	97100	97100	97100	36
183	20241224	163900	8177700	97100	97100	97100	97100	0
184	20241224	163800	8177700	97100	97100	97100	97100	0
185	20241224	163700	8177700	97100	97100	97100	97100	0
186	20241224	163600	8177700	97100	97100	97100	97100	0
187	20241224	163500	8177700	97100	97100	97100	97100	0
188	20241224	163400	8177700	97100	97100	97100	97100	0
189	20241224	163300	8177700	97100	97100	97100	97100	0
190	20241224	163200	8177700	97100	97100	97100	97100	0
191	20241224	163100	8177700	97100	97100	97100	97100	0
192	20241224	163000	8177700	97100	97100	97100	97100	0
193	20241224	162900	8177700	97100	97100	97100	97100	0
194	20241224	162800	8177700	97100	97100	97100	97100	0
195	20241224	162700	8177700	97100	97100	97100	97100	0
196	20241224	162600	8177700	97100	97100	97100	97100	0
197	20241224	162500	8177700	97100	97100	97100	97100	0
198	20241224	162400	8177700	97100	97100	97100	97100	0
199	20241224	162300	8177700	97100	97100	97100	97100	0
200	20241224	162200	8177700	97100	97100	97100	97100	0
201	20241224	162100	8177700	97100	97100	97100	97100	0
202	20241224	162000	8177700	97100	97100	97100	97100	0
203	20241224	161900	8177700	97100	97100	97100	97100	0
204	20241224	161800	8177700	97100	97100	97100	97100	0
205	20241224	161700	8177700	97100	97100	97100	97100	0
206	20241224	161600	8177700	97100	97100	97100	97100	0
207	20241224	161500	8177700	97100	97100	97100	97100	0
208	20241224	161400	8177700	97100	97100	97100	97100	0
209	20241224	161300	8177700	97100	97100	97100	97100	0
210	20241224	161200	8177700	97100	97100	97100	97100	0
211	20241224	161100	8177700	97100	97100	97100	97100	0
212	20241224	161000	8177700	97100	97100	97100	97100	36
213	20241224	160900	8177700	97100	97100	97100	97100	0
214	20241224	160800	8177700	97100	97100	97100	97100	0
215	20241224	160700	8177700	97100	97100	97100	97100	0
216	20241224	160600	8177700	97100	97100	97100	97100	0
217	20241224	160500	8177700	97100	97100	97100	97100	0
218	20241224	160400	8177700	97100	97100	97100	97100	0
219	20241224	160300	8177700	97100	97100	97100	97100	0
220	20241224	160200	8177700	97100	97100	97100	97100	0
221	20241224	160100	8177700	97100	97100	97100	97100	0
222	20241224	160000	8177700	97100	97100	97100	97100	0
223	20241224	155900	8177700	97100	97100	97100	97100	0
224	20241224	155800	8177700	97100	97100	97100	97100	0
225	20241224	155700	8177700	97100	97100	97100	97100	0
226	20241224	155600	8177700	97100	97100	97100	97100	0
227	20241224	155500	8177700	97100	97100	97100	97100	0
228	20241224	155400	8177700	97100	97100	97100	97100	0
229	20241224	155300	8177700	97100	97100	97100	97100	0
230	20241224	155200	8177700	97100	97100	97100	97100	0
231	20241224	155100	8177700	97100	97100	97100	97100	0
232	20241224	155000	8177700	97100	97100	97100	97100	0
233	20241224	154900	8177700	97100	97100	97100	97100	0
234	20241224	154800	8177700	97100	97100	97100	97100	0
235	20241224	154700	8177700	97100	97100	97100	97100	0
236	20241224	154600	8177700	97100	97100	97100	97100	0
237	20241224	154500	8177700	97100	97100	97100	97100	0
238	20241224	154400	8177700	97100	97100	97100	97100	0
239	20241224	154300	8177700	97100	97100	97100	97100	0
240	20241224	154200	8177700	97100	97100	97100	97100	0
241	20241224	154100	8177700	97100	97100	97100	97100	0
242	20241224	154000	8177700	97100	97100	97100	97100	36
243	20241224	153900	8177700	97100	97100	97100	97100	0
244	20241224	153800	8177700	97100	97100	97100	97100	0
245	20241224	153700	8177700	97100	97100	97100	97100	0
246	20241224	153600	8177700	97100	97100	97100	97100	0
247	20241224	153500	8177700	97100	97100	97100	97100	0
248	20241224	153400	8177700	97100	97100	97100	97100	0
249	20241224	153300	8177700	97100	97100	97100	97100	0
250	20241224	153200	8177700	97100	97100	97100	97100	0
251	20241224	153100	8177700	97100	97100	97100	97100	0
252	20241224	153000	8177700	97100	97100	97100	97100	36
253	20241224	152900	4682100	97200	97200	97200	97200	0
254	20241224	152800	4682100	97200	97200	97200	97200	0
255	20241224	152700	4682100	97200	97200	97200	97200	0
256	20241224	152600	4682100	97200	97200	97200	97200	0
257	20241224	152500	4682100	97200	97200	97200	97200	0
258	20241224	152400	4682100	97200	97200	97200	97200	0
259	20241224	152300	4682100	97200	97200	97200	97200	0
260	20241224	152200	4682100	97200	97200	97200	97200	0
261	20241224	152100	4682100	97200	97200	97200	97200	0
262	20241224	152000	4682100	97200	97200	97200	97200	0
263	20241224	151900	4682100	97200	97200	97200	97200	0
264	20241224	151800	4682100	97200	97200	97200	97200	0
265	20241224	151700	4682100	97200	97200	97200	97200	0
266	20241224	151600	4682100	97200	97200	97200	97200	0
267	20241224	151500	4682100	97200	97200	97200	97200	0
268	20241224	151400	4682100	97200	97200	97200	97200	0
269	20241224	151300	4682100	97200	97200	97200	97200	0
270	20241224	151200	4682100	97200	97200	97200	97200	0
271	20241224	151100	4682100	97200	97200	97200	97200	0
272	20241224	151000	4682100	97200	97200	97200	97200	2
273	20241224	150900	4487700	97200	97200	97200	97200	0
274	20241224	150800	4487700	97200	97200	97200	97200	0
275	20241224	150700	4487700	97200	97200	97200	97200	0
276	20241224	150600	4487700	97200	97200	97200	97200	0
277	20241224	150500	4487700	97200	97200	97200	97200	0
278	20241224	150400	4487700	97200	97200	97200	97200	0
279	20241224	150300	4487700	97200	97200	97200	97200	5
280	20241224	150200	4001700	97200	97200	97200	97200	0
281	20241224	150100	4001700	97200	97200	97200	97200	0
282	20241224	150000	4001700	97200	97200	97200	97200	0
283	20241224	145900	4001700	97200	97200	97200	97200	0
284	20241224	145800	4001700	97200	97200	97200	97200	0
285	20241224	145700	4001700	97200	97200	97200	97200	0
286	20241224	145600	4001700	97200	97200	97200	97200	0
287	20241224	145500	4001700	97200	97200	97200	97200	0
288	20241224	145400	4001700	97200	97200	97200	97200	0
289	20241224	145300	4001700	97200	97200	97200	97200	0
290	20241224	145200	4001700	97200	97200	97200	97200	0
291	20241224	145100	4001700	97200	97200	97200	97200	0
292	20241224	145000	4001700	97200	97200	97200	97200	0
293	20241224	144900	4001700	97200	97200	97200	97200	0
294	20241224	144800	4001700	97200	97200	97200	97200	0
295	20241224	144700	4001700	97200	97200	97200	97200	0
296	20241224	144600	4001700	97200	97200	97200	97200	0
297	20241224	144500	4001700	97200	97200	97200	97200	0
298	20241224	144400	4001700	97200	97200	97200	97200	0
299	20241224	144300	4001700	97200	97200	97200	97200	0
300	20241224	144200	4001700	97200	97200	97200	97200	0
301	20241224	144100	4001700	97200	97200	97200	97200	0
302	20241224	144000	4001700	97200	97200	97200	97200	0
303	20241224	143900	4001700	97200	97200	97200	97200	0
304	20241224	143800	4001700	97200	97200	97200	97200	0
305	20241224	143700	4001700	97200	97200	97200	97200	0
306	20241224	143600	4001700	97200	97200	97200	97200	1
307	20241224	143500	3904500	97600	97600	97600	97600	0
308	20241224	143400	3904500	97600	97600	97600	97600	0
309	20241224	143300	3904500	97600	97600	97600	97600	0
310	20241224	143200	3904500	97600	97600	97600	97600	0
311	20241224	143100	3904500	97600	97600	97600	97600	0
312	20241224	143000	3904500	97600	97600	97600	97600	0
313	20241224	142900	3904500	97600	97600	97600	97600	0
314	20241224	142800	3904500	97600	97600	97600	97600	0
315	20241224	142700	3904500	97600	97600	97600	97600	0
316	20241224	142600	3904500	97600	97600	97600	97600	0
317	20241224	142500	3904500	97600	97600	97600	97600	0
318	20241224	142400	3904500	97600	97600	97600	97600	0
319	20241224	142300	3904500	97600	97600	97600	97600	0
320	20241224	142200	3904500	97600	97600	97600	97600	0
321	20241224	142100	3904500	97600	97600	97600	97600	0
322	20241224	142000	3904500	97600	97600	97600	97600	0
323	20241224	141900	3904500	97600	97600	97600	97600	0
324	20241224	141800	3904500	97600	97600	97600	97600	0
325	20241224	141700	3904500	97600	97600	97600	97600	0
326	20241224	141600	3904500	97600	97600	97600	97600	0
327	20241224	141500	3904500	97600	97600	97600	97600	0
328	20241224	141400	3904500	97600	97600	97600	97600	0
329	20241224	141300	3904500	97600	97600	97600	97600	0
330	20241224	141200	3904500	97600	97600	97600	97600	0
331	20241224	141100	3904500	97600	97600	97600	97600	0
332	20241224	141000	3904500	97600	97600	97600	97600	0
333	20241224	140900	3904500	97600	97600	97600	97600	0
334	20241224	140800	3904500	97600	97600	97600	97600	0
335	20241224	140700	3904500	97600	97600	97600	97600	0
336	20241224	140600	3904500	97600	97600	97600	97600	0
337	20241224	140500	3904500	97600	97600	97600	97600	1
338	20241224	140400	3806900	97600	97600	97600	97600	0
339	20241224	140300	3806900	97600	97600	97600	97600	0
340	20241224	140200	3806900	97600	97600	97600	97600	0
341	20241224	140100	3806900	97600	97600	97600	97600	1
342	20241224	140000	3709300	97200	97200	97200	97200	0
343	20241224	135900	3709300	97200	97200	97200	97200	0
344	20241224	135800	3709300	97200	97200	97200	97200	0
345	20241224	135700	3709300	97200	97200	97200	97200	0
346	20241224	135600	3709300	97200	97200	97200	97200	0
347	20241224	135500	3709300	97200	97200	97200	97200	0
348	20241224	135400	3709300	97200	97200	97200	97200	0
349	20241224	135300	3709300	97200	97200	97200	97200	0
350	20241224	135200	3709300	97200	97200	97200	97200	0
351	20241224	135100	3709300	97200	97200	97200	97200	0
352	20241224	135000	3709300	97200	97200	97200	97200	0
353	20241224	134900	3709300	97200	97200	97200	97200	1
354	20241224	134800	3612100	97300	97300	97300	97300	0
355	20241224	134700	3612100	97300	97300	97300	97300	0
356	20241224	134600	3612100	97300	97300	97300	97300	0
357	20241224	134500	3612100	97300	97300	97300	97300	0
358	20241224	134400	3612100	97300	97300	97300	97300	0
359	20241224	134300	3612100	97300	97300	97300	97300	0
360	20241224	134200	3612100	97300	97300	97300	97300	0
361	20241224	134100	3612100	97300	97300	97300	97300	0
362	20241224	134000	3612100	97300	97300	97300	97300	0
363	20241224	133900	3612100	97300	97300	97300	97300	0
364	20241224	133800	3612100	97300	97300	97300	97300	0
365	20241224	133700	3612100	97300	97300	97300	97300	0
366	20241224	133600	3612100	97300	97300	97300	97300	0
367	20241224	133500	3612100	97300	97300	97300	97300	0
368	20241224	133400	3612100	97300	97300	97300	97300	0
369	20241224	133300	3612100	97300	97300	97300	97300	0
370	20241224	133200	3612100	97300	97300	97300	97300	0
371	20241224	133100	3612100	97300	97300	97300	97300	0
372	20241224	133000	3612100	97300	97300	97300	97300	0
373	20241224	132900	3612100	97300	97300	97300	97300	0
374	20241224	132800	3612100	97300	97300	97300	97300	0
375	20241224	132700	3612100	97300	97300	97300	97300	0
376	20241224	132600	3612100	97300	97300	97300	97300	0
377	20241224	132500	3612100	97300	97300	97300	97300	0
378	20241224	132400	3612100	97300	97300	97300	97300	0
379	20241224	132300	3612100	97300	97300	97300	97300	0
380	20241224	132200	3612100	97300	97300	97300	97300	0
381	20241224	132100	3612100	97300	97300	97300	97300	0
382	20241224	132000	3612100	97300	97300	97300	97300	0
383	20241224	131900	3612100	97300	97300	97300	97300	0
384	20241224	131800	3612100	97300	97300	97300	97300	0
385	20241224	131700	3612100	97300	97300	97300	97300	0
386	20241224	131600	3612100	97300	97300	97300	97300	0
387	20241224	131500	3612100	97300	97300	97300	97300	0
388	20241224	131400	3612100	97300	97300	97300	97300	0
389	20241224	131300	3612100	97300	97300	97300	97300	0
390	20241224	131200	3612100	97300	97300	97300	97300	0
391	20241224	131100	3612100	97300	97300	97300	97300	0
392	20241224	131000	3612100	97300	97300	97300	97300	0
393	20241224	130900	3612100	97300	97300	97300	97300	0
394	20241224	130800	3612100	97300	97300	97300	97300	0
395	20241224	130700	3612100	97300	97300	97300	97300	0
396	20241224	130600	3612100	97300	97300	97300	97300	0
397	20241224	130500	3612100	97300	97300	97300	97300	0
398	20241224	130400	3612100	97300	97300	97300	97300	0
399	20241224	130300	3612100	97300	97300	97300	97300	0
400	20241224	130200	3612100	97300	97300	97300	97300	5
401	20241224	130100	3125600	97600	97600	97600	97600	0
402	20241224	130000	3125600	97600	97600	97600	97600	1
403	20241224	125900	3028000	97600	97600	97600	97600	1
404	20241224	125800	2930400	97600	97600	97600	97600	1
405	20241224	125700	2832800	97200	97200	97200	97200	0
406	20241224	125600	2832800	97200	97200	97200	97200	0
407	20241224	125500	2832800	97200	97200	97200	97200	0
408	20241224	125400	2832800	97200	97200	97200	97200	0
409	20241224	125300	2832800	97200	97200	97200	97200	0
410	20241224	125200	2832800	97200	97200	97200	97200	0
411	20241224	125100	2832800	97200	97200	97200	97200	0
412	20241224	125000	2832800	97200	97200	97200	97200	0
413	20241224	124900	2832800	97200	97200	97200	97200	0
414	20241224	124800	2832800	97200	97200	97200	97200	0
415	20241224	124700	2832800	97200	97200	97200	97200	0
416	20241224	124600	2832800	97200	97200	97200	97200	0
417	20241224	124500	2832800	97200	97200	97200	97200	1
418	20241224	124400	2735600	97700	97700	97700	97700	0
419	20241224	124300	2735600	97700	97700	97700	97700	0
420	20241224	124200	2735600	97700	97700	97700	97700	0
421	20241224	124100	2735600	97700	97700	97700	97700	0
422	20241224	124000	2735600	97700	97700	97700	97700	0
423	20241224	123900	2735600	97700	97700	97700	97700	0
424	20241224	123800	2735600	97700	97700	97700	97700	0
425	20241224	123700	2735600	97700	97700	97700	97700	0
426	20241224	123600	2735600	97700	97700	97700	97700	0
427	20241224	123500	2735600	97700	97700	97700	97700	0
428	20241224	123400	2735600	97700	97700	97700	97700	0
429	20241224	123300	2735600	97700	97700	97700	97700	0
430	20241224	123200	2735600	97700	97700	97700	97700	0
431	20241224	123100	2735600	97700	97700	97700	97700	0
432	20241224	123000	2735600	97700	97700	97700	97700	0
433	20241224	122900	2735600	97700	97700	97700	97700	0
434	20241224	122800	2735600	97700	97700	97700	97700	0
435	20241224	122700	2735600	97700	97700	97700	97700	0
436	20241224	122600	2735600	97700	97700	97700	97700	0
437	20241224	122500	2735600	97700	97700	97700	97700	0
438	20241224	122400	2735600	97700	97700	97700	97700	0
439	20241224	122300	2735600	97700	97700	97700	97700	0
440	20241224	122200	2735600	97700	97700	97700	97700	0
441	20241224	122100	2735600	97700	97700	97700	97700	0
442	20241224	122000	2735600	97700	97700	97700	97700	0
443	20241224	121900	2735600	97700	97700	97700	97700	0
444	20241224	121800	2735600	97700	97700	97700	97700	0
445	20241224	121700	2735600	97700	97700	97700	97700	0
446	20241224	121600	2735600	97700	97700	97700	97700	0
447	20241224	121500	2735600	97700	97700	97700	97700	0
448	20241224	121400	2735600	97700	97700	97700	97700	0
449	20241224	121300	2735600	97700	97700	97700	97700	0
450	20241224	121200	2735600	97700	97700	97700	97700	0
451	20241224	121100	2735600	97700	97700	97700	97700	0
452	20241224	121000	2735600	97700	97700	97700	97700	0
453	20241224	120900	2735600	97700	97700	97700	97700	0
454	20241224	120800	2735600	97700	97700	97700	97700	0
455	20241224	120700	2735600	97700	97700	97700	97700	0
456	20241224	120600	2735600	97700	97700	97700	97700	0
457	20241224	120500	2735600	97700	97700	97700	97700	0
458	20241224	120400	2735600	97700	97700	97700	97700	0
459	20241224	120300	2735600	97700	97700	97700	97700	0
460	20241224	120200	2735600	97700	97700	97700	97700	0
461	20241224	120100	2735600	97700	97700	97700	97700	0
462	20241224	120000	2735600	97700	97700	97700	97700	0
463	20241224	115900	2735600	97700	97700	97700	97700	0
464	20241224	115800	2735600	97700	97700	97700	97700	0
465	20241224	115700	2735600	97700	97700	97700	97700	0
466	20241224	115600	2735600	97700	97700	97700	97700	0
467	20241224	115500	2735600	97700	97700	97700	97700	0
468	20241224	115400	2735600	97700	97700	97700	97700	0
469	20241224	115300	2735600	97700	97700	97700	97700	0
470	20241224	115200	2735600	97700	97700	97700	97700	0
471	20241224	115100	2735600	97700	97700	97700	97700	0
472	20241224	115000	2735600	97700	97700	97700	97700	0
473	20241224	114900	2735600	97700	97700	97700	97700	0
474	20241224	114800	2735600	97700	97700	97700	97700	0
475	20241224	114700	2735600	97700	97700	97700	97700	0
476	20241224	114600	2735600	97700	97700	97700	97700	0
477	20241224	114500	2735600	97700	97700	97700	97700	0
478	20241224	114400	2735600	97700	97700	97700	97700	0
479	20241224	114300	2735600	97700	97700	97700	97700	1
480	20241224	114200	2637900	97800	97800	97800	97800	0
481	20241224	114100	2637900	97800	97800	97800	97800	0
482	20241224	114000	2637900	97800	97800	97800	97800	0
483	20241224	113900	2637900	97800	97800	97800	97800	0
484	20241224	113800	2637900	97800	97800	97800	97800	0
485	20241224	113700	2637900	97800	97800	97800	97800	0
486	20241224	113600	2637900	97800	97800	97800	97800	0
487	20241224	113500	2637900	97800	97800	97800	97800	0
488	20241224	113400	2637900	97800	97800	97800	97800	0
489	20241224	113300	2637900	97800	97800	97800	97800	0
490	20241224	113200	2637900	97800	97800	97800	97800	0
491	20241224	113100	2637900	97800	97800	97800	97800	0
492	20241224	113000	2637900	97800	97800	97800	97800	0
493	20241224	112900	2637900	97800	97800	97800	97800	0
494	20241224	112800	2637900	97800	97800	97800	97800	0
495	20241224	112700	2637900	97800	97800	97800	97800	0
496	20241224	112600	2637900	97800	97800	97800	97800	0
497	20241224	112500	2637900	97800	97800	97800	97800	0
498	20241224	112400	2637900	97800	97800	97800	97800	0
499	20241224	112300	2637900	97800	97800	97800	97800	0
500	20241224	112200	2637900	97800	97800	97800	97800	0
501	20241224	112100	2637900	97800	97800	97800	97800	0
502	20241224	112000	2637900	97800	97800	97800	97800	0
503	20241224	111900	2637900	97800	97800	97800	97800	0
504	20241224	111800	2637900	97800	97800	97800	97800	0
505	20241224	111700	2637900	97800	97800	97800	97800	0
506	20241224	111600	2637900	97800	97800	97800	97800	0
507	20241224	111500	2637900	97800	97800	97800	97800	0
508	20241224	111400	2637900	97800	97800	97800	97800	0
509	20241224	111300	2637900	97800	97800	97800	97800	0
510	20241224	111200	2637900	97800	97800	97800	97800	0
511	20241224	111100	2637900	97800	97800	97800	97800	0
512	20241224	111000	2637900	97800	97800	97800	97800	0
513	20241224	110900	2637900	97800	97800	97800	97800	0
514	20241224	110800	2637900	97800	97800	97800	97800	0
515	20241224	110700	2637900	97800	97800	97800	97800	0
516	20241224	110600	2637900	97800	97800	97800	97800	0
517	20241224	110500	2637900	97800	97800	97800	97800	0
518	20241224	110400	2637900	97800	97800	97800	97800	0
519	20241224	110300	2637900	97800	97800	97800	97800	0
520	20241224	110200	2637900	97800	97800	97800	97800	0
521	20241224	110100	2637900	97800	97800	97800	97800	0
522	20241224	110000	2637900	97800	97800	97800	97800	0
523	20241224	105900	2637900	97800	97800	97800	97800	0
524	20241224	105800	2637900	97800	97800	97800	97800	0
525	20241224	105700	2637900	97800	97800	97800	97800	0
526	20241224	105600	2637900	97800	97800	97800	97800	0
527	20241224	105500	2637900	97800	97800	97800	97800	0
528	20241224	105400	2637900	97800	97800	97800	97800	0
529	20241224	105300	2637900	97800	97800	97800	97800	0
530	20241224	105200	2637900	97800	97800	97800	97800	0
531	20241224	105100	2637900	97800	97800	97800	97800	0
532	20241224	105000	2637900	97800	97800	97800	97800	0
533	20241224	104900	2637900	97800	97800	97800	97800	0
534	20241224	104800	2637900	97800	97800	97800	97800	0
535	20241224	104700	2637900	97800	97800	97800	97800	0
536	20241224	104600	2637900	97800	97800	97800	97800	0
537	20241224	104500	2637900	97800	97800	97800	97800	0
538	20241224	104400	2637900	97800	97800	97800	97800	0
539	20241224	104300	2637900	97800	97800	97800	97800	0
540	20241224	104200	2637900	97800	97800	97800	97800	0
541	20241224	104100	2637900	97800	97800	97800	97800	0
542	20241224	104000	2637900	97800	97800	97800	97800	0
543	20241224	103900	2637900	97800	97800	97800	97800	0
544	20241224	103800	2637900	97800	97800	97800	97800	0
545	20241224	103700	2637900	97800	97800	97800	97800	0
546	20241224	103600	2637900	97800	97800	97800	97800	0
547	20241224	103500	2637900	97800	97800	97800	97800	0
548	20241224	103400	2637900	97800	97800	97800	97800	1
549	20241224	103300	2540100	97200	97200	97200	97200	0
550	20241224	103200	2540100	97200	97200	97200	97200	0
551	20241224	103100	2540100	97200	97200	97200	97200	1
552	20241224	103000	2442900	97800	97800	97800	97800	0
553	20241224	102900	2442900	97800	97800	97800	97800	0
554	20241224	102800	2442900	97800	97800	97800	97800	0
555	20241224	102700	2442900	97800	97800	97800	97800	0
556	20241224	102600	2442900	97800	97800	97800	97800	0
557	20241224	102500	2442900	97800	97800	97800	97800	0
558	20241224	102400	2442900	97800	97800	97800	97800	0
559	20241224	102300	2442900	97800	97800	97800	97800	0
560	20241224	102200	2442900	97800	97800	97800	97800	0
561	20241224	102100	2442900	97800	97800	97800	97800	0
562	20241224	102000	2442900	97800	97800	97800	97800	0
563	20241224	101900	2442900	97800	97800	97800	97800	0
564	20241224	101800	2442900	97800	97800	97800	97800	0
565	20241224	101700	2442900	97800	97800	97800	97800	0
566	20241224	101600	2442900	97800	97800	97800	97800	0
567	20241224	101500	2442900	97800	97800	97800	97800	0
568	20241224	101400	2442900	97800	97800	97800	97800	0
569	20241224	101300	2442900	97800	97800	97800	97800	0
570	20241224	101200	2442900	97800	97800	97800	97800	0
571	20241224	101100	2442900	97800	97800	97800	97800	0
572	20241224	101000	2442900	97800	97800	97800	97800	0
573	20241224	100900	2442900	97800	97800	97800	97800	0
574	20241224	100800	2442900	97800	97800	97800	97800	0
575	20241224	100700	2442900	97800	97800	97800	97800	0
576	20241224	100600	2442900	97800	97800	97800	97800	0
577	20241224	100500	2442900	97800	97800	97800	97800	0
578	20241224	100400	2442900	97800	97800	97800	97800	0
579	20241224	100300	2442900	97800	97800	97800	97800	0
580	20241224	100200	2442900	97800	97800	97800	97800	0
581	20241224	100100	2442900	97800	97800	97800	97800	0
582	20241224	100000	2442900	97800	97800	97800	97800	1
583	20241224	095900	2345100	97100	97100	97100	97100	0
584	20241224	095800	2345100	97100	97100	97100	97100	0
585	20241224	095700	2345100	97100	97100	97100	97100	0
586	20241224	095600	2345100	97100	97100	97100	97100	0
587	20241224	095500	2345100	97100	97100	97100	97100	0
588	20241224	095400	2345100	97100	97100	97100	97100	0
589	20241224	095300	2345100	97100	97100	97100	97100	0
590	20241224	095200	2345100	97100	97100	97100	97100	0
591	20241224	095100	2345100	97100	97100	97100	97100	0
592	20241224	095000	2345100	97100	97100	97100	97100	0
593	20241224	094900	2345100	97100	97100	97100	97100	0
594	20241224	094800	2345100	97100	97100	97100	97100	0
595	20241224	094700	2345100	97100	97100	97100	97100	0
596	20241224	094600	2345100	97100	97100	97100	97100	0
597	20241224	094500	2345100	97100	97100	97100	97100	0
598	20241224	094400	2345100	97100	97100	97100	97100	0
599	20241224	094300	2345100	97100	97100	97100	97100	0
600	20241224	094200	2345100	97100	97100	97100	97100	0
601	20241224	094100	2345100	97100	97100	97100	97100	0
602	20241224	094000	2345100	97100	97100	97100	97100	0
603	20241224	093900	2345100	97100	97100	97100	97100	0
604	20241224	093800	2345100	97100	97100	97100	97100	0
605	20241224	093700	2345100	97100	97100	97100	97100	0
606	20241224	093600	2345100	97100	97100	97100	97100	0
607	20241224	093500	2345100	97100	97100	97100	97100	0
608	20241224	093400	2345100	97100	97100	97100	97100	0
609	20241224	093300	2345100	97100	97100	97100	97100	1
610	20241224	093200	2248000	97800	97800	97800	97800	18
611	20241224	093100	487600	97800	97800	97800	97800	0
612	20241224	093000	487600	97800	97800	97800	97800	2
613	20241224	092900	292000	97800	97800	97800	97800	0
614	20241224	092800	292000	97800	97800	97800	97800	0
615	20241224	092700	292000	97800	97800	97800	97800	0
616	20241224	092600	292000	97800	97800	97800	97800	0
617	20241224	092500	292000	97800	97800	97800	97800	0
618	20241224	092400	292000	97800	97800	97800	97800	1
619	20241224	092300	194200	97100	97100	97100	97100	0
620	20241224	092200	194200	97100	97100	97100	97100	0
621	20241224	092100	194200	97100	97100	97100	97100	0
622	20241224	092000	194200	97100	97100	97100	97100	0
623	20241224	091900	194200	97100	97100	97100	97100	0
624	20241224	091800	194200	97100	97100	97100	97100	0
625	20241224	091700	194200	97100	97100	97100	97100	0
626	20241224	091600	194200	97100	97100	97100	97100	0
627	20241224	091500	194200	97100	97100	97100	97100	0
628	20241224	091400	194200	97100	97100	97100	97100	0
629	20241224	091300	194200	97100	97100	97100	97100	0
630	20241224	091200	194200	97100	97100	97100	97100	0
631	20241224	091100	194200	97100	97100	97100	97100	0
632	20241224	091000	194200	97100	97100	97100	97100	0
633	20241224	090900	194200	97100	97100	97100	97100	0
634	20241224	090800	194200	97100	97100	97100	97100	0
635	20241224	090700	194200	97100	97100	97100	97100	0
636	20241224	090600	194200	97100	97100	97100	97100	0
637	20241224	090500	194200	97100	97100	97100	97100	0
638	20241224	090400	194200	97100	97100	97100	97100	0
639	20241224	090300	194200	97100	97100	97100	97100	0
640	20241224	090200	194200	97100	97100	97100	97100	0
641	20241224	090100	194200	97100	97100	97100	97100	0
642	20241224	090000	194200	97100	97100	97100	97100	2