KissMeData/058650/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194000	19991500	97000	97000	97000	97000	11
3	20241223	193900	19991500	97000	97000	97000	97000	0
4	20241223	193800	19991500	97000	97000	97000	97000	0
5	20241223	193700	19991500	97000	97000	97000	97000	0
6	20241223	193600	19991500	97000	97000	97000	97000	0
7	20241223	193500	19991500	97000	97000	97000	97000	0
8	20241223	193400	19991500	97000	97000	97000	97000	0
9	20241223	193300	19991500	97000	97000	97000	97000	0
10	20241223	193200	19991500	97000	97000	97000	97000	0
11	20241223	193100	19991500	97000	97000	97000	97000	0
12	20241223	193000	19991500	97000	97000	97000	97000	0
13	20241223	192900	19991500	97000	97000	97000	97000	0
14	20241223	192800	19991500	97000	97000	97000	97000	0
15	20241223	192700	19991500	97000	97000	97000	97000	0
16	20241223	192600	19991500	97000	97000	97000	97000	0
17	20241223	192500	19991500	97000	97000	97000	97000	0
18	20241223	192400	19991500	97000	97000	97000	97000	0
19	20241223	192300	19991500	97000	97000	97000	97000	0
20	20241223	192200	19991500	97000	97000	97000	97000	0
21	20241223	192100	19991500	97000	97000	97000	97000	0
22	20241223	192000	19991500	97000	97000	97000	97000	0
23	20241223	191900	19991500	97000	97000	97000	97000	0
24	20241223	191800	19991500	97000	97000	97000	97000	0
25	20241223	191700	19991500	97000	97000	97000	97000	0
26	20241223	191600	19991500	97000	97000	97000	97000	0
27	20241223	191500	19991500	97000	97000	97000	97000	0
28	20241223	191400	19991500	97000	97000	97000	97000	0
29	20241223	191300	19991500	97000	97000	97000	97000	0
30	20241223	191200	19991500	97000	97000	97000	97000	0
31	20241223	191100	19991500	97000	97000	97000	97000	0
32	20241223	191000	19991500	97000	97000	97000	97000	11
33	20241223	190900	19991500	97000	97000	97000	97000	0
34	20241223	190800	19991500	97000	97000	97000	97000	0
35	20241223	190700	19991500	97000	97000	97000	97000	0
36	20241223	190600	19991500	97000	97000	97000	97000	0
37	20241223	190500	19991500	97000	97000	97000	97000	0
38	20241223	190400	19991500	97000	97000	97000	97000	0
39	20241223	190300	19991500	97000	97000	97000	97000	0
40	20241223	190200	19991500	97000	97000	97000	97000	0
41	20241223	190100	19991500	97000	97000	97000	97000	0
42	20241223	190000	19991500	97000	97000	97000	97000	0
43	20241223	185900	19991500	97000	97000	97000	97000	0
44	20241223	185800	19991500	97000	97000	97000	97000	0
45	20241223	185700	19991500	97000	97000	97000	97000	0
46	20241223	185600	19991500	97000	97000	97000	97000	0
47	20241223	185500	19991500	97000	97000	97000	97000	0
48	20241223	185400	19991500	97000	97000	97000	97000	0
49	20241223	185300	19991500	97000	97000	97000	97000	0
50	20241223	185200	19991500	97000	97000	97000	97000	0
51	20241223	185100	19991500	97000	97000	97000	97000	0
52	20241223	185000	19991500	97000	97000	97000	97000	0
53	20241223	184900	19991500	97000	97000	97000	97000	0
54	20241223	184800	19991500	97000	97000	97000	97000	0
55	20241223	184700	19991500	97000	97000	97000	97000	0
56	20241223	184600	19991500	97000	97000	97000	97000	0
57	20241223	184500	19991500	97000	97000	97000	97000	0
58	20241223	184400	19991500	97000	97000	97000	97000	0
59	20241223	184300	19991500	97000	97000	97000	97000	0
60	20241223	184200	19991500	97000	97000	97000	97000	0
61	20241223	184100	19991500	97000	97000	97000	97000	0
62	20241223	184000	19991500	97000	97000	97000	97000	11
63	20241223	183900	19991500	97000	97000	97000	97000	0
64	20241223	183800	19991500	97000	97000	97000	97000	0
65	20241223	183700	19991500	97000	97000	97000	97000	0
66	20241223	183600	19991500	97000	97000	97000	97000	0
67	20241223	183500	19991500	97000	97000	97000	97000	0
68	20241223	183400	19991500	97000	97000	97000	97000	0
69	20241223	183300	19991500	97000	97000	97000	97000	0
70	20241223	183200	19991500	97000	97000	97000	97000	0
71	20241223	183100	19991500	97000	97000	97000	97000	0
72	20241223	183000	19991500	97000	97000	97000	97000	0
73	20241223	182900	19991500	97000	97000	97000	97000	0
74	20241223	182800	19991500	97000	97000	97000	97000	0
75	20241223	182700	19991500	97000	97000	97000	97000	0
76	20241223	182600	19991500	97000	97000	97000	97000	0
77	20241223	182500	19991500	97000	97000	97000	97000	0
78	20241223	182400	19991500	97000	97000	97000	97000	0
79	20241223	182300	19991500	97000	97000	97000	97000	0
80	20241223	182200	19991500	97000	97000	97000	97000	0
81	20241223	182100	19991500	97000	97000	97000	97000	0
82	20241223	182000	19991500	97000	97000	97000	97000	0
83	20241223	181900	19991500	97000	97000	97000	97000	0
84	20241223	181800	19991500	97000	97000	97000	97000	0
85	20241223	181700	19991500	97000	97000	97000	97000	0
86	20241223	181600	19991500	97000	97000	97000	97000	0
87	20241223	181500	19991500	97000	97000	97000	97000	0
88	20241223	181400	19991500	97000	97000	97000	97000	0
89	20241223	181300	19991500	97000	97000	97000	97000	0
90	20241223	181200	19991500	97000	97000	97000	97000	0
91	20241223	181100	19991500	97000	97000	97000	97000	0
92	20241223	181000	19991500	97000	97000	97000	97000	11
93	20241223	180900	19991500	97000	97000	97000	97000	0
94	20241223	180800	19991500	97000	97000	97000	97000	0
95	20241223	180700	19991500	97000	97000	97000	97000	0
96	20241223	180600	19991500	97000	97000	97000	97000	0
97	20241223	180500	19991500	97000	97000	97000	97000	0
98	20241223	180400	19991500	97000	97000	97000	97000	0
99	20241223	180300	19991500	97000	97000	97000	97000	0
100	20241223	180200	19991500	97000	97000	97000	97000	0
101	20241223	180100	19991500	97000	97000	97000	97000	0
102	20241223	180000	19991500	97000	97000	97000	97000	0
103	20241223	175900	19991500	97000	97000	97000	97000	0
104	20241223	175800	19991500	97000	97000	97000	97000	0
105	20241223	175700	19991500	97000	97000	97000	97000	0
106	20241223	175600	19991500	97000	97000	97000	97000	0
107	20241223	175500	19991500	97000	97000	97000	97000	0
108	20241223	175400	19991500	97000	97000	97000	97000	0
109	20241223	175300	19991500	97000	97000	97000	97000	0
110	20241223	175200	19991500	97000	97000	97000	97000	0
111	20241223	175100	19991500	97000	97000	97000	97000	0
112	20241223	175000	19991500	97000	97000	97000	97000	0
113	20241223	174900	19991500	97000	97000	97000	97000	0
114	20241223	174800	19991500	97000	97000	97000	97000	0
115	20241223	174700	19991500	97000	97000	97000	97000	0
116	20241223	174600	19991500	97000	97000	97000	97000	0
117	20241223	174500	19991500	97000	97000	97000	97000	0
118	20241223	174400	19991500	97000	97000	97000	97000	0
119	20241223	174300	19991500	97000	97000	97000	97000	0
120	20241223	174200	19991500	97000	97000	97000	97000	0
121	20241223	174100	19991500	97000	97000	97000	97000	0
122	20241223	174000	19991500	97000	97000	97000	97000	11
123	20241223	173900	19991500	97000	97000	97000	97000	0
124	20241223	173800	19991500	97000	97000	97000	97000	0
125	20241223	173700	19991500	97000	97000	97000	97000	0
126	20241223	173600	19991500	97000	97000	97000	97000	0
127	20241223	173500	19991500	97000	97000	97000	97000	0
128	20241223	173400	19991500	97000	97000	97000	97000	0
129	20241223	173300	19991500	97000	97000	97000	97000	0
130	20241223	173200	19991500	97000	97000	97000	97000	0
131	20241223	173100	19991500	97000	97000	97000	97000	0
132	20241223	173000	19991500	97000	97000	97000	97000	0
133	20241223	172900	19991500	97000	97000	97000	97000	0
134	20241223	172800	19991500	97000	97000	97000	97000	0
135	20241223	172700	19991500	97000	97000	97000	97000	0
136	20241223	172600	19991500	97000	97000	97000	97000	0
137	20241223	172500	19991500	97000	97000	97000	97000	0
138	20241223	172400	19991500	97000	97000	97000	97000	0
139	20241223	172300	19991500	97000	97000	97000	97000	0
140	20241223	172200	19991500	97000	97000	97000	97000	0
141	20241223	172100	19991500	97000	97000	97000	97000	0
142	20241223	172000	19991500	97000	97000	97000	97000	0
143	20241223	171900	19991500	97000	97000	97000	97000	0
144	20241223	171800	19991500	97000	97000	97000	97000	0
145	20241223	171700	19991500	97000	97000	97000	97000	0
146	20241223	171600	19991500	97000	97000	97000	97000	0
147	20241223	171500	19991500	97000	97000	97000	97000	0
148	20241223	171400	19991500	97000	97000	97000	97000	0
149	20241223	171300	19991500	97000	97000	97000	97000	0
150	20241223	171200	19991500	97000	97000	97000	97000	0
151	20241223	171100	19991500	97000	97000	97000	97000	0
152	20241223	171000	19991500	97000	97000	97000	97000	11
153	20241223	170900	19991500	97000	97000	97000	97000	0
154	20241223	170800	19991500	97000	97000	97000	97000	0
155	20241223	170700	19991500	97000	97000	97000	97000	0
156	20241223	170600	19991500	97000	97000	97000	97000	0
157	20241223	170500	19991500	97000	97000	97000	97000	0
158	20241223	170400	19991500	97000	97000	97000	97000	0
159	20241223	170300	19991500	97000	97000	97000	97000	0
160	20241223	170200	19991500	97000	97000	97000	97000	0
161	20241223	170100	19991500	97000	97000	97000	97000	0
162	20241223	170000	19991500	97000	97000	97000	97000	0
163	20241223	165900	19991500	97000	97000	97000	97000	0
164	20241223	165800	19991500	97000	97000	97000	97000	0
165	20241223	165700	19991500	97000	97000	97000	97000	0
166	20241223	165600	19991500	97000	97000	97000	97000	0
167	20241223	165500	19991500	97000	97000	97000	97000	0
168	20241223	165400	19991500	97000	97000	97000	97000	0
169	20241223	165300	19991500	97000	97000	97000	97000	0
170	20241223	165200	19991500	97000	97000	97000	97000	0
171	20241223	165100	19991500	97000	97000	97000	97000	0
172	20241223	165000	19991500	97000	97000	97000	97000	0
173	20241223	164900	19991500	97000	97000	97000	97000	0
174	20241223	164800	19991500	97000	97000	97000	97000	0
175	20241223	164700	19991500	97000	97000	97000	97000	0
176	20241223	164600	19991500	97000	97000	97000	97000	0
177	20241223	164500	19991500	97000	97000	97000	97000	0
178	20241223	164400	19991500	97000	97000	97000	97000	0
179	20241223	164300	19991500	97000	97000	97000	97000	0
180	20241223	164200	19991500	97000	97000	97000	97000	0
181	20241223	164100	19991500	97000	97000	97000	97000	0
182	20241223	164000	19991500	97000	97000	97000	97000	11
183	20241223	163900	19991500	97000	97000	97000	97000	0
184	20241223	163800	19991500	97000	97000	97000	97000	0
185	20241223	163700	19991500	97000	97000	97000	97000	0
186	20241223	163600	19991500	97000	97000	97000	97000	0
187	20241223	163500	19991500	97000	97000	97000	97000	0
188	20241223	163400	19991500	97000	97000	97000	97000	0
189	20241223	163300	19991500	97000	97000	97000	97000	0
190	20241223	163200	19991500	97000	97000	97000	97000	0
191	20241223	163100	19991500	97000	97000	97000	97000	0
192	20241223	163000	19991500	97000	97000	97000	97000	0
193	20241223	162900	19991500	97000	97000	97000	97000	0
194	20241223	162800	19991500	97000	97000	97000	97000	0
195	20241223	162700	19991500	97000	97000	97000	97000	0
196	20241223	162600	19991500	97000	97000	97000	97000	0
197	20241223	162500	19991500	97000	97000	97000	97000	0
198	20241223	162400	19991500	97000	97000	97000	97000	0
199	20241223	162300	19991500	97000	97000	97000	97000	0
200	20241223	162200	19991500	97000	97000	97000	97000	0
201	20241223	162100	19991500	97000	97000	97000	97000	0
202	20241223	162000	19991500	97000	97000	97000	97000	0
203	20241223	161900	19991500	97000	97000	97000	97000	0
204	20241223	161800	19991500	97000	97000	97000	97000	0
205	20241223	161700	19991500	97000	97000	97000	97000	0
206	20241223	161600	19991500	97000	97000	97000	97000	0
207	20241223	161500	19991500	97000	97000	97000	97000	0
208	20241223	161400	19991500	97000	97000	97000	97000	0
209	20241223	161300	19991500	97000	97000	97000	97000	0
210	20241223	161200	19991500	97000	97000	97000	97000	0
211	20241223	161100	19991500	97000	97000	97000	97000	0
212	20241223	161000	19991500	97000	97000	97000	97000	11
213	20241223	160900	19991500	97000	97000	97000	97000	0
214	20241223	160800	19991500	97000	97000	97000	97000	0
215	20241223	160700	19991500	97000	97000	97000	97000	0
216	20241223	160600	19991500	97000	97000	97000	97000	0
217	20241223	160500	19991500	97000	97000	97000	97000	0
218	20241223	160400	19991500	97000	97000	97000	97000	0
219	20241223	160300	19991500	97000	97000	97000	97000	0
220	20241223	160200	19991500	97000	97000	97000	97000	0
221	20241223	160100	19991500	97000	97000	97000	97000	0
222	20241223	160000	19991500	97000	97000	97000	97000	0
223	20241223	155900	19991500	97000	97000	97000	97000	0
224	20241223	155800	19991500	97000	97000	97000	97000	0
225	20241223	155700	19991500	97000	97000	97000	97000	0
226	20241223	155600	19991500	97000	97000	97000	97000	0
227	20241223	155500	19991500	97000	97000	97000	97000	0
228	20241223	155400	19991500	97000	97000	97000	97000	0
229	20241223	155300	19991500	97000	97000	97000	97000	0
230	20241223	155200	19991500	97000	97000	97000	97000	0
231	20241223	155100	19991500	97000	97000	97000	97000	0
232	20241223	155000	19991500	97000	97000	97000	97000	0
233	20241223	154900	19991500	97000	97000	97000	97000	0
234	20241223	154800	19991500	97000	97000	97000	97000	0
235	20241223	154700	19991500	97000	97000	97000	97000	0
236	20241223	154600	19991500	97000	97000	97000	97000	0
237	20241223	154500	19991500	97000	97000	97000	97000	0
238	20241223	154400	19991500	97000	97000	97000	97000	0
239	20241223	154300	19991500	97000	97000	97000	97000	0
240	20241223	154200	19991500	97000	97000	97000	97000	0
241	20241223	154100	19991500	97000	97000	97000	97000	0
242	20241223	154000	19991500	97000	97000	97000	97000	11
243	20241223	153900	19991500	97000	97000	97000	97000	0
244	20241223	153800	19991500	97000	97000	97000	97000	0
245	20241223	153700	19991500	97000	97000	97000	97000	0
246	20241223	153600	19991500	97000	97000	97000	97000	0
247	20241223	153500	19991500	97000	97000	97000	97000	0
248	20241223	153400	19991500	97000	97000	97000	97000	0
249	20241223	153300	19991500	97000	97000	97000	97000	0
250	20241223	153200	19991500	97000	97000	97000	97000	0
251	20241223	153100	19991500	97000	97000	97000	97000	0
252	20241223	153000	19991500	97000	97000	97000	97000	11
253	20241223	152900	18924500	97000	97000	97000	97000	0
254	20241223	152800	18924500	97000	97000	97000	97000	0
255	20241223	152700	18924500	97000	97000	97000	97000	0
256	20241223	152600	18924500	97000	97000	97000	97000	0
257	20241223	152500	18924500	97000	97000	97000	97000	0
258	20241223	152400	18924500	97000	97000	97000	97000	0
259	20241223	152300	18924500	97000	97000	97000	97000	0
260	20241223	152200	18924500	97000	97000	97000	97000	0
261	20241223	152100	18924500	97000	97000	97000	97000	0
262	20241223	152000	18924500	97000	97000	97000	97000	0
263	20241223	151900	18924500	97000	97000	97000	97000	0
264	20241223	151800	18924500	97000	97000	97000	97000	1
265	20241223	151700	18827500	97000	97000	97000	97000	0
266	20241223	151600	18827500	97000	97000	97000	97000	0
267	20241223	151500	18827500	97000	97000	97000	97000	0
268	20241223	151400	18827500	97000	97000	97000	97000	0
269	20241223	151300	18827500	97000	97000	97000	97000	0
270	20241223	151200	18827500	97000	97000	97000	97000	0
271	20241223	151100	18827500	97000	97000	97000	97000	0
272	20241223	151000	18827500	97000	97000	97000	97000	0
273	20241223	150900	18827500	97000	97000	97000	97000	0
274	20241223	150800	18827500	97000	97000	97000	97000	0
275	20241223	150700	18827500	97000	97000	97000	97000	0
276	20241223	150600	18827500	97000	97000	97000	97000	0
277	20241223	150500	18827500	97000	97000	97000	97000	0
278	20241223	150400	18827500	97000	97000	97000	97000	0
279	20241223	150300	18827500	97000	97000	97000	97000	0
280	20241223	150200	18827500	97000	97000	97000	97000	2
281	20241223	150100	18633500	97000	97000	97000	97000	0
282	20241223	150000	18633500	97000	97000	97000	97000	2
283	20241223	145900	18439500	97000	97000	97000	97000	0
284	20241223	145800	18439500	97000	97000	97000	97000	1
285	20241223	145700	18342500	97000	97000	97000	97000	1
286	20241223	145600	18245500	97000	97000	97000	97000	1
287	20241223	145500	18148500	97000	97000	97000	97000	1
288	20241223	145400	18051500	97000	97000	97000	97000	1
289	20241223	145300	17954500	97000	97000	97000	97000	1
290	20241223	145200	17857500	97000	97000	97000	97000	1
291	20241223	145100	17760500	97000	97000	97000	97000	1
292	20241223	145000	17663500	97000	97000	97000	97000	1
293	20241223	144900	17566500	97000	97000	97000	97000	1
294	20241223	144800	17469500	97000	97000	97000	97000	1
295	20241223	144700	17372500	97000	97000	97000	97000	2
296	20241223	144600	17178500	97000	97000	97000	97000	1
297	20241223	144500	17081500	97000	97000	97000	97000	1
298	20241223	144400	16984500	97000	97000	97000	97000	1
299	20241223	144300	16887500	97000	97000	97000	97000	1
300	20241223	144200	16790500	97000	97000	97000	97000	1
301	20241223	144100	16693500	97000	97000	97000	97000	1
302	20241223	144000	16596500	97000	97000	97000	97000	1
303	20241223	143900	16499500	97000	97000	97000	97000	1
304	20241223	143800	16402500	97000	97000	97000	97000	0
305	20241223	143700	16402500	97000	97000	97000	97000	1
306	20241223	143600	16305500	97000	97000	97000	97000	1
307	20241223	143500	16208500	97000	97000	97000	97000	1
308	20241223	143400	16111500	97000	97000	97000	97000	1
309	20241223	143300	16014500	97000	97000	97000	97000	2
310	20241223	143200	15820500	97000	97000	97000	97000	1
311	20241223	143100	15723500	97000	97000	97000	97000	1
312	20241223	143000	15626500	97000	97000	97000	97000	1
313	20241223	142900	15529500	97000	97000	97000	97000	1
314	20241223	142800	15432500	97000	97000	97000	97000	1
315	20241223	142700	15335500	97000	97000	97000	97000	1
316	20241223	142600	15238500	97000	97000	97000	97000	1
317	20241223	142500	15141500	97000	97000	97000	97000	1
318	20241223	142400	15044500	97000	97000	97000	97000	1
319	20241223	142300	14947500	97000	97000	97000	97000	1
320	20241223	142200	14850500	97000	97000	97000	97000	1
321	20241223	142100	14753500	97000	97000	97000	97000	1
322	20241223	142000	14656500	97000	97000	97000	97000	1
323	20241223	141900	14559500	97000	97000	97000	97000	2
324	20241223	141800	14365500	97000	97000	97000	97000	1
325	20241223	141700	14268500	97000	97000	97000	97000	1
326	20241223	141600	14171500	97000	97000	97000	97000	1
327	20241223	141500	14074500	97000	97000	97000	97000	1
328	20241223	141400	13977500	97000	97000	97000	97000	1
329	20241223	141300	13880500	97000	97000	97000	97000	1
330	20241223	141200	13783500	97000	97000	97000	97000	1
331	20241223	141100	13686500	97000	97000	97000	97000	1
332	20241223	141000	13589500	97000	97000	97000	97000	1
333	20241223	140900	13492500	97000	97000	97000	97000	0
334	20241223	140800	13492500	97000	97000	97000	97000	1
335	20241223	140700	13395500	97000	97000	97000	97000	1
336	20241223	140600	13298500	97000	97000	97000	97000	1
337	20241223	140500	13201500	97000	97000	97000	97000	1
338	20241223	140400	13104500	97000	97000	97000	97000	1
339	20241223	140300	13007500	97000	97000	97000	97000	2
340	20241223	140200	12813500	97000	97000	97000	97000	1
341	20241223	140100	12716500	97000	97000	97000	97000	1
342	20241223	140000	12619500	97000	97000	97000	97000	1
343	20241223	135900	12522500	97000	97000	97000	97000	1
344	20241223	135800	12425500	97000	97000	97000	97000	1
345	20241223	135700	12328500	97000	97000	97000	97000	1
346	20241223	135600	12231500	97000	97000	97000	97000	1
347	20241223	135500	12134500	97000	97000	97000	97000	1
348	20241223	135400	12037500	97000	97000	97000	97000	0
349	20241223	135300	12037500	97000	97000	97000	97000	0
350	20241223	135200	12037500	97000	97000	97000	97000	0
351	20241223	135100	12037500	97000	97000	97000	97000	0
352	20241223	135000	12037500	97000	97000	97000	97000	0
353	20241223	134900	12037500	97000	97000	97000	97000	1
354	20241223	134800	11940500	96900	96900	96900	96900	0
355	20241223	134700	11940500	96900	96900	96900	96900	0
356	20241223	134600	11940500	96900	96900	96900	96900	0
357	20241223	134500	11940500	96900	96900	96900	96900	0
358	20241223	134400	11940500	96900	96900	96900	96900	0
359	20241223	134300	11940500	96900	96900	96900	96900	0
360	20241223	134200	11940500	96900	96900	96900	96900	0
361	20241223	134100	11940500	96900	96900	96900	96900	0
362	20241223	134000	11940500	96900	96900	96900	96900	2
363	20241223	133900	11746700	97000	97000	97000	97000	0
364	20241223	133800	11746700	97000	97000	97000	97000	0
365	20241223	133700	11746700	97000	97000	97000	97000	0
366	20241223	133600	11746700	97000	97000	97000	97000	0
367	20241223	133500	11746700	97000	97000	97000	97000	0
368	20241223	133400	11746700	97000	97000	97000	97000	1
369	20241223	133300	11649700	97000	97000	97000	97000	0
370	20241223	133200	11649700	97000	97000	97000	97000	0
371	20241223	133100	11649700	97000	97000	97000	97000	0
372	20241223	133000	11649700	97000	97000	97000	97000	8
373	20241223	132900	10873700	97000	97000	97000	97000	0
374	20241223	132800	10873700	97000	97000	97000	97000	50
375	20241223	132700	6023700	97000	97000	97000	97000	0
376	20241223	132600	6023700	97000	97000	97000	97000	0
377	20241223	132500	6023700	97000	97000	97000	97000	0
378	20241223	132400	6023700	97000	97000	97000	97000	0
379	20241223	132300	6023700	97000	97000	97000	97000	0
380	20241223	132200	6023700	97000	97000	97000	97000	0
381	20241223	132100	6023700	97000	97000	97000	97000	0
382	20241223	132000	6023700	97000	97000	97000	97000	1
383	20241223	131900	5926700	97000	97000	97000	97000	0
384	20241223	131800	5926700	97000	97000	97000	97000	0
385	20241223	131700	5926700	97000	97000	97000	97000	0
386	20241223	131600	5926700	97000	97000	97000	97000	0
387	20241223	131500	5926700	97000	97000	97000	97000	0
388	20241223	131400	5926700	97000	97000	97000	97000	0
389	20241223	131300	5926700	97000	97000	97000	97000	0
390	20241223	131200	5926700	97000	97000	97000	97000	0
391	20241223	131100	5926700	97000	97000	97000	97000	0
392	20241223	131000	5926700	97000	97000	97000	97000	0
393	20241223	130900	5926700	97000	97000	97000	97000	1
394	20241223	130800	5829700	97000	97000	97000	97000	0
395	20241223	130700	5829700	97000	97000	97000	97000	0
396	20241223	130600	5829700	97000	97000	97000	97000	0
397	20241223	130500	5829700	97000	97000	97000	97000	1
398	20241223	130400	5732700	97000	97000	97000	97000	0
399	20241223	130300	5732700	97000	97000	97000	97000	0
400	20241223	130200	5732700	97000	97000	97000	97000	0
401	20241223	130100	5732700	97000	97000	97000	97000	0
402	20241223	130000	5732700	97000	97000	97000	97000	0
403	20241223	125900	5732700	97000	97000	97000	97000	0
404	20241223	125800	5732700	97000	97000	97000	97000	0
405	20241223	125700	5732700	97000	97000	97000	97000	0
406	20241223	125600	5732700	97000	97000	97000	97000	0
407	20241223	125500	5732700	97000	97000	97000	97000	0
408	20241223	125400	5732700	97000	97000	97000	97000	0
409	20241223	125300	5732700	97000	97000	97000	97000	0
410	20241223	125200	5732700	97000	97000	97000	97000	0
411	20241223	125100	5732700	97000	97000	97000	97000	0
412	20241223	125000	5732700	97000	97000	97000	97000	0
413	20241223	124900	5732700	97000	97000	97000	97000	0
414	20241223	124800	5732700	97000	97000	97000	97000	0
415	20241223	124700	5732700	97000	97000	97000	97000	0
416	20241223	124600	5732700	97000	97000	97000	97000	0
417	20241223	124500	5732700	97000	97000	97000	97000	0
418	20241223	124400	5732700	97000	97000	97000	97000	0
419	20241223	124300	5732700	97000	97000	97000	97000	0
420	20241223	124200	5732700	97000	97000	97000	97000	0
421	20241223	124100	5732700	97000	97000	97000	97000	0
422	20241223	124000	5732700	97000	97000	97000	97000	0
423	20241223	123900	5732700	97000	97000	97000	97000	0
424	20241223	123800	5732700	97000	97000	97000	97000	0
425	20241223	123700	5732700	97000	97000	97000	97000	0
426	20241223	123600	5732700	97000	97000	97000	97000	0
427	20241223	123500	5732700	97000	97000	97000	97000	0
428	20241223	123400	5732700	97000	97000	97000	97000	0
429	20241223	123300	5732700	97000	97000	97000	97000	0
430	20241223	123200	5732700	97000	97000	97000	97000	0
431	20241223	123100	5732700	97000	97000	97000	97000	0
432	20241223	123000	5732700	97000	97000	97000	97000	0
433	20241223	122900	5732700	97000	97000	97000	97000	0
434	20241223	122800	5732700	97000	97000	97000	97000	0
435	20241223	122700	5732700	97000	97000	97000	97000	0
436	20241223	122600	5732700	97000	97000	97000	97000	0
437	20241223	122500	5732700	97000	97000	97000	97000	0
438	20241223	122400	5732700	97000	97000	97000	97000	0
439	20241223	122300	5732700	97000	97000	97000	97000	0
440	20241223	122200	5732700	97000	97000	97000	97000	0
441	20241223	122100	5732700	97000	97000	97000	97000	0
442	20241223	122000	5732700	97000	97000	97000	97000	24
443	20241223	121900	3404700	97500	97500	97500	97500	0
444	20241223	121800	3404700	97500	97500	97500	97500	0
445	20241223	121700	3404700	97500	97500	97500	97500	0
446	20241223	121600	3404700	97500	97500	97500	97500	0
447	20241223	121500	3404700	97500	97500	97500	97500	0
448	20241223	121400	3404700	97500	97500	97500	97500	0
449	20241223	121300	3404700	97500	97500	97500	97500	0
450	20241223	121200	3404700	97500	97500	97500	97500	0
451	20241223	121100	3404700	97500	97500	97500	97500	0
452	20241223	121000	3404700	97500	97500	97500	97500	3
453	20241223	120900	3112200	97500	97500	97500	97500	0
454	20241223	120800	3112200	97500	97500	97500	97500	0
455	20241223	120700	3112200	97500	97500	97500	97500	0
456	20241223	120600	3112200	97500	97500	97500	97500	0
457	20241223	120500	3112200	97500	97500	97500	97500	0
458	20241223	120400	3112200	97500	97500	97500	97500	0
459	20241223	120300	3112200	97500	97500	97500	97500	0
460	20241223	120200	3112200	97500	97500	97500	97500	0
461	20241223	120100	3112200	97500	97500	97500	97500	0
462	20241223	120000	3112200	97500	97500	97500	97500	23
463	20241223	115900	869700	97500	97500	97500	97500	0
464	20241223	115800	869700	97500	97500	97500	97500	0
465	20241223	115700	869700	97500	97500	97500	97500	0
466	20241223	115600	869700	97500	97500	97500	97500	0
467	20241223	115500	869700	97500	97500	97500	97500	0
468	20241223	115400	869700	97500	97500	97500	97500	0
469	20241223	115300	869700	97500	97500	97500	97500	0
470	20241223	115200	869700	97500	97500	97500	97500	0
471	20241223	115100	869700	97500	97500	97500	97500	0
472	20241223	115000	869700	97500	97500	97500	97500	0
473	20241223	114900	869700	97500	97500	97500	97500	0
474	20241223	114800	869700	97500	97500	97500	97500	0
475	20241223	114700	869700	97500	97500	97500	97500	0
476	20241223	114600	869700	97500	97500	97500	97500	0
477	20241223	114500	869700	97500	97500	97500	97500	0
478	20241223	114400	869700	97500	97500	97500	97500	0
479	20241223	114300	869700	97500	97500	97500	97500	0
480	20241223	114200	869700	97500	97500	97500	97500	0
481	20241223	114100	869700	97500	97500	97500	97500	0
482	20241223	114000	869700	97500	97500	97500	97500	0
483	20241223	113900	869700	97500	97500	97500	97500	0
484	20241223	113800	869700	97500	97500	97500	97500	0
485	20241223	113700	869700	97500	97500	97500	97500	0
486	20241223	113600	869700	97500	97500	97500	97500	0
487	20241223	113500	869700	97500	97500	97500	97500	0
488	20241223	113400	869700	97500	97500	97500	97500	0
489	20241223	113300	869700	97500	97500	97500	97500	0
490	20241223	113200	869700	97500	97500	97500	97500	0
491	20241223	113100	869700	97500	97500	97500	97500	0
492	20241223	113000	869700	97500	97500	97500	97500	0
493	20241223	112900	869700	97500	97500	97500	97500	0
494	20241223	112800	869700	97500	97500	97500	97500	0
495	20241223	112700	869700	97500	97500	97500	97500	0
496	20241223	112600	869700	97500	97500	97500	97500	0
497	20241223	112500	869700	97500	97500	97500	97500	0
498	20241223	112400	869700	97500	97500	97500	97500	0
499	20241223	112300	869700	97500	97500	97500	97500	0
500	20241223	112200	869700	97500	97500	97500	97500	0
501	20241223	112100	869700	97500	97500	97500	97500	0
502	20241223	112000	869700	97500	97500	97500	97500	0
503	20241223	111900	869700	97500	97500	97500	97500	0
504	20241223	111800	869700	97500	97500	97500	97500	0
505	20241223	111700	869700	97500	97500	97500	97500	0
506	20241223	111600	869700	97500	97500	97500	97500	0
507	20241223	111500	869700	97500	97500	97500	97500	0
508	20241223	111400	869700	97500	97500	97500	97500	0
509	20241223	111300	869700	97500	97500	97500	97500	0
510	20241223	111200	869700	97500	97500	97500	97500	0
511	20241223	111100	869700	97500	97500	97500	97500	0
512	20241223	111000	869700	97500	97500	97500	97500	0
513	20241223	110900	869700	97500	97500	97500	97500	0
514	20241223	110800	869700	97500	97500	97500	97500	0
515	20241223	110700	869700	97500	97500	97500	97500	0
516	20241223	110600	869700	97500	97500	97500	97500	0
517	20241223	110500	869700	97500	97500	97500	97500	0
518	20241223	110400	869700	97500	97500	97500	97500	0
519	20241223	110300	869700	97500	97500	97500	97500	0
520	20241223	110200	869700	97500	97500	97500	97500	0
521	20241223	110100	869700	97500	97500	97500	97500	0
522	20241223	110000	869700	97500	97500	97500	97500	0
523	20241223	105900	869700	97500	97500	97500	97500	0
524	20241223	105800	869700	97500	97500	97500	97500	0
525	20241223	105700	869700	97500	97500	97500	97500	0
526	20241223	105600	869700	97500	97500	97500	97500	0
527	20241223	105500	869700	97500	97500	97500	97500	0
528	20241223	105400	869700	97500	97500	97500	97500	0
529	20241223	105300	869700	97500	97500	97500	97500	0
530	20241223	105200	869700	97500	97500	97500	97500	0
531	20241223	105100	869700	97500	97500	97500	97500	0
532	20241223	105000	869700	97500	97500	97500	97500	0
533	20241223	104900	869700	97500	97500	97500	97500	0
534	20241223	104800	869700	97500	97500	97500	97500	0
535	20241223	104700	869700	97500	97500	97500	97500	0
536	20241223	104600	869700	97500	97500	97500	97500	0
537	20241223	104500	869700	97500	97500	97500	97500	0
538	20241223	104400	869700	97500	97500	97500	97500	0
539	20241223	104300	869700	97500	97500	97500	97500	0
540	20241223	104200	869700	97500	97500	97500	97500	0
541	20241223	104100	869700	97500	97500	97500	97500	0
542	20241223	104000	869700	97500	97500	97500	97500	0
543	20241223	103900	869700	97500	97500	97500	97500	0
544	20241223	103800	869700	97500	97500	97500	97500	0
545	20241223	103700	869700	97500	97500	97500	97500	0
546	20241223	103600	869700	97500	97500	97500	97500	0
547	20241223	103500	869700	97500	97500	97500	97500	0
548	20241223	103400	869700	97500	97500	97500	97500	0
549	20241223	103300	869700	97500	97500	97500	97500	0
550	20241223	103200	869700	97500	97500	97500	97500	0
551	20241223	103100	869700	97500	97500	97500	97500	0
552	20241223	103000	869700	97500	97500	97500	97500	0
553	20241223	102900	869700	97500	97500	97500	97500	0
554	20241223	102800	869700	97500	97500	97500	97500	0
555	20241223	102700	869700	97500	97500	97500	97500	0
556	20241223	102600	869700	97500	97500	97500	97500	0
557	20241223	102500	869700	97500	97500	97500	97500	0
558	20241223	102400	869700	97500	97500	97500	97500	0
559	20241223	102300	869700	97500	97500	97500	97500	0
560	20241223	102200	869700	97500	97500	97500	97500	0
561	20241223	102100	869700	97500	97500	97500	97500	0
562	20241223	102000	869700	97500	97500	97500	97500	0
563	20241223	101900	869700	97500	97500	97500	97500	0
564	20241223	101800	869700	97500	97500	97500	97500	0
565	20241223	101700	869700	97500	97500	97500	97500	0
566	20241223	101600	869700	97500	97500	97500	97500	0
567	20241223	101500	869700	97500	97500	97500	97500	0
568	20241223	101400	869700	97500	97500	97500	97500	0
569	20241223	101300	869700	97500	97500	97500	97500	0
570	20241223	101200	869700	97500	97500	97500	97500	0
571	20241223	101100	869700	97500	97500	97500	97500	0
572	20241223	101000	869700	97500	97500	97500	97500	0
573	20241223	100900	869700	97500	97500	97500	97500	0
574	20241223	100800	869700	97500	97500	97500	97500	0
575	20241223	100700	869700	97500	97500	97500	97500	0
576	20241223	100600	869700	97500	97500	97500	97500	0
577	20241223	100500	869700	97500	97500	97500	97500	0
578	20241223	100400	869700	97500	97500	97500	97500	0
579	20241223	100300	869700	97500	97500	97500	97500	0
580	20241223	100200	869700	97500	97500	97500	97500	0
581	20241223	100100	869700	97500	97500	97500	97500	0
582	20241223	100000	869700	97500	97500	97500	97500	0
583	20241223	095900	869700	97500	97500	97500	97500	0
584	20241223	095800	869700	97500	97500	97500	97500	0
585	20241223	095700	869700	97500	97500	97500	97500	0
586	20241223	095600	869700	97500	97500	97500	97500	0
587	20241223	095500	869700	97500	97500	97500	97500	0
588	20241223	095400	869700	97500	97500	97500	97500	0
589	20241223	095300	869700	97500	97500	97500	97500	0
590	20241223	095200	869700	97500	97500	97500	97500	0
591	20241223	095100	869700	97500	97500	97500	97500	0
592	20241223	095000	869700	97500	97500	97500	97500	0
593	20241223	094900	869700	97500	97500	97500	97500	0
594	20241223	094800	869700	97500	97500	97500	97500	0
595	20241223	094700	869700	97500	97500	97500	97500	0
596	20241223	094600	869700	97500	97500	97500	97500	0
597	20241223	094500	869700	97500	97500	97500	97500	0
598	20241223	094400	869700	97500	97500	97500	97500	0
599	20241223	094300	869700	97500	97500	97500	97500	0
600	20241223	094200	869700	97500	97500	97500	97500	0
601	20241223	094100	869700	97500	97500	97500	97500	0
602	20241223	094000	869700	97500	97500	97500	97500	0
603	20241223	093900	869700	97500	97500	97500	97500	0
604	20241223	093800	869700	97500	97500	97500	97500	0
605	20241223	093700	869700	97500	97500	97500	97500	0
606	20241223	093600	869700	97500	97500	97500	97500	0
607	20241223	093500	869700	97500	97500	97500	97500	0
608	20241223	093400	869700	97500	97500	97500	97500	0
609	20241223	093300	869700	97500	97500	97500	97500	0
610	20241223	093200	869700	97500	97500	97500	97500	0
611	20241223	093100	869700	97500	97500	97500	97500	0
612	20241223	093000	869700	97500	97500	97500	97500	0
613	20241223	092900	869700	97500	97500	97500	97500	0
614	20241223	092800	869700	97500	97500	97500	97500	0
615	20241223	092700	869700	97500	97500	97500	97500	0
616	20241223	092600	869700	97500	97500	97500	97500	3
617	20241223	092500	577200	96200	96200	96200	96200	0
618	20241223	092400	577200	96200	96200	96200	96200	0
619	20241223	092300	577200	96200	96200	96200	96200	0
620	20241223	092200	577200	96200	96200	96200	96200	0
621	20241223	092100	577200	96200	96200	96200	96200	0
622	20241223	092000	577200	96200	96200	96200	96200	0
623	20241223	091900	577200	96200	96200	96200	96200	0
624	20241223	091800	577200	96200	96200	96200	96200	0
625	20241223	091700	577200	96200	96200	96200	96200	0
626	20241223	091600	577200	96200	96200	96200	96200	0
627	20241223	091500	577200	96200	96200	96200	96200	0
628	20241223	091400	577200	96200	96200	96200	96200	0
629	20241223	091300	577200	96200	96200	96200	96200	0
630	20241223	091200	577200	96200	96200	96200	96200	0
631	20241223	091100	577200	96200	96200	96200	96200	0
632	20241223	091000	577200	96200	96200	96200	96200	0
633	20241223	090900	577200	96200	96200	96200	96200	0
634	20241223	090800	577200	96200	96200	96200	96200	0
635	20241223	090700	577200	96200	96200	96200	96200	0
636	20241223	090600	577200	96200	96200	96200	96200	0
637	20241223	090500	577200	96200	96200	96200	96200	0
638	20241223	090400	577200	96200	96200	96200	96200	0
639	20241223	090300	577200	96200	96200	96200	96200	0
640	20241223	090200	577200	96200	96200	96200	96200	0
641	20241223	090100	577200	96200	96200	96200	96200	0
642	20241223	090000	577200	96200	96200	96200	96200	6