KissMeData/109860/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	201500	22586230	7880	7880	7880	7880	36
3	20241220	201400	22586230	7880	7880	7880	7880	0
4	20241220	201300	22586230	7880	7880	7880	7880	0
5	20241220	201200	22586230	7880	7880	7880	7880	0
6	20241220	201100	22586230	7880	7880	7880	7880	0
7	20241220	201000	22586230	7880	7880	7880	7880	0
8	20241220	200900	22586230	7880	7880	7880	7880	0
9	20241220	200800	22586230	7880	7880	7880	7880	0
10	20241220	200700	22586230	7880	7880	7880	7880	0
11	20241220	200600	22586230	7880	7880	7880	7880	0
12	20241220	200500	22586230	7880	7880	7880	7880	0
13	20241220	200400	22586230	7880	7880	7880	7880	0
14	20241220	200300	22586230	7880	7880	7880	7880	0
15	20241220	200200	22586230	7880	7880	7880	7880	0
16	20241220	200100	22586230	7880	7880	7880	7880	0
17	20241220	200000	22586230	7880	7880	7880	7880	0
18	20241220	195900	22586230	7880	7880	7880	7880	0
19	20241220	195800	22586230	7880	7880	7880	7880	0
20	20241220	195700	22586230	7880	7880	7880	7880	0
21	20241220	195600	22586230	7880	7880	7880	7880	0
22	20241220	195500	22586230	7880	7880	7880	7880	0
23	20241220	195400	22586230	7880	7880	7880	7880	0
24	20241220	195300	22586230	7880	7880	7880	7880	0
25	20241220	195200	22586230	7880	7880	7880	7880	0
26	20241220	195100	22586230	7880	7880	7880	7880	0
27	20241220	195000	22586230	7880	7880	7880	7880	0
28	20241220	194900	22586230	7880	7880	7880	7880	0
29	20241220	194800	22586230	7880	7880	7880	7880	0
30	20241220	194700	22586230	7880	7880	7880	7880	0
31	20241220	194600	22586230	7880	7880	7880	7880	0
32	20241220	194500	22586230	7880	7880	7880	7880	36
33	20241220	194400	22586230	7880	7880	7880	7880	0
34	20241220	194300	22586230	7880	7880	7880	7880	0
35	20241220	194200	22586230	7880	7880	7880	7880	0
36	20241220	194100	22586230	7880	7880	7880	7880	0
37	20241220	194000	22586230	7880	7880	7880	7880	0
38	20241220	193900	22586230	7880	7880	7880	7880	0
39	20241220	193800	22586230	7880	7880	7880	7880	0
40	20241220	193700	22586230	7880	7880	7880	7880	0
41	20241220	193600	22586230	7880	7880	7880	7880	0
42	20241220	193500	22586230	7880	7880	7880	7880	0
43	20241220	193400	22586230	7880	7880	7880	7880	0
44	20241220	193300	22586230	7880	7880	7880	7880	0
45	20241220	193200	22586230	7880	7880	7880	7880	0
46	20241220	193100	22586230	7880	7880	7880	7880	0
47	20241220	193000	22586230	7880	7880	7880	7880	0
48	20241220	192900	22586230	7880	7880	7880	7880	0
49	20241220	192800	22586230	7880	7880	7880	7880	0
50	20241220	192700	22586230	7880	7880	7880	7880	0
51	20241220	192600	22586230	7880	7880	7880	7880	0
52	20241220	192500	22586230	7880	7880	7880	7880	0
53	20241220	192400	22586230	7880	7880	7880	7880	0
54	20241220	192300	22586230	7880	7880	7880	7880	0
55	20241220	192200	22586230	7880	7880	7880	7880	0
56	20241220	192100	22586230	7880	7880	7880	7880	0
57	20241220	192000	22586230	7880	7880	7880	7880	0
58	20241220	191900	22586230	7880	7880	7880	7880	0
59	20241220	191800	22586230	7880	7880	7880	7880	0
60	20241220	191700	22586230	7880	7880	7880	7880	0
61	20241220	191600	22586230	7880	7880	7880	7880	0
62	20241220	191500	22586230	7880	7880	7880	7880	36
63	20241220	191400	22586230	7880	7880	7880	7880	0
64	20241220	191300	22586230	7880	7880	7880	7880	0
65	20241220	191200	22586230	7880	7880	7880	7880	0
66	20241220	191100	22586230	7880	7880	7880	7880	0
67	20241220	191000	22586230	7880	7880	7880	7880	0
68	20241220	190900	22586230	7880	7880	7880	7880	0
69	20241220	190800	22586230	7880	7880	7880	7880	0
70	20241220	190700	22586230	7880	7880	7880	7880	0
71	20241220	190600	22586230	7880	7880	7880	7880	0
72	20241220	190500	22586230	7880	7880	7880	7880	0
73	20241220	190400	22586230	7880	7880	7880	7880	0
74	20241220	190300	22586230	7880	7880	7880	7880	0
75	20241220	190200	22586230	7880	7880	7880	7880	0
76	20241220	190100	22586230	7880	7880	7880	7880	0
77	20241220	190000	22586230	7880	7880	7880	7880	0
78	20241220	185900	22586230	7880	7880	7880	7880	0
79	20241220	185800	22586230	7880	7880	7880	7880	0
80	20241220	185700	22586230	7880	7880	7880	7880	0
81	20241220	185600	22586230	7880	7880	7880	7880	0
82	20241220	185500	22586230	7880	7880	7880	7880	0
83	20241220	185400	22586230	7880	7880	7880	7880	0
84	20241220	185300	22586230	7880	7880	7880	7880	0
85	20241220	185200	22586230	7880	7880	7880	7880	0
86	20241220	185100	22586230	7880	7880	7880	7880	0
87	20241220	185000	22586230	7880	7880	7880	7880	0
88	20241220	184900	22586230	7880	7880	7880	7880	0
89	20241220	184800	22586230	7880	7880	7880	7880	0
90	20241220	184700	22586230	7880	7880	7880	7880	0
91	20241220	184600	22586230	7880	7880	7880	7880	0
92	20241220	184500	22586230	7880	7880	7880	7880	36
93	20241220	184400	22586230	7880	7880	7880	7880	0
94	20241220	184300	22586230	7880	7880	7880	7880	0
95	20241220	184200	22586230	7880	7880	7880	7880	0
96	20241220	184100	22586230	7880	7880	7880	7880	0
97	20241220	184000	22586230	7880	7880	7880	7880	0
98	20241220	183900	22586230	7880	7880	7880	7880	0
99	20241220	183800	22586230	7880	7880	7880	7880	0
100	20241220	183700	22586230	7880	7880	7880	7880	0
101	20241220	183600	22586230	7880	7880	7880	7880	0
102	20241220	183500	22586230	7880	7880	7880	7880	0
103	20241220	183400	22586230	7880	7880	7880	7880	0
104	20241220	183300	22586230	7880	7880	7880	7880	0
105	20241220	183200	22586230	7880	7880	7880	7880	0
106	20241220	183100	22586230	7880	7880	7880	7880	0
107	20241220	183000	22586230	7880	7880	7880	7880	0
108	20241220	182900	22586230	7880	7880	7880	7880	0
109	20241220	182800	22586230	7880	7880	7880	7880	0
110	20241220	182700	22586230	7880	7880	7880	7880	0
111	20241220	182600	22586230	7880	7880	7880	7880	0
112	20241220	182500	22586230	7880	7880	7880	7880	0
113	20241220	182400	22586230	7880	7880	7880	7880	0
114	20241220	182300	22586230	7880	7880	7880	7880	0
115	20241220	182200	22586230	7880	7880	7880	7880	0
116	20241220	182100	22586230	7880	7880	7880	7880	0
117	20241220	182000	22586230	7880	7880	7880	7880	0
118	20241220	181900	22586230	7880	7880	7880	7880	0
119	20241220	181800	22586230	7880	7880	7880	7880	0
120	20241220	181700	22586230	7880	7880	7880	7880	0
121	20241220	181600	22586230	7880	7880	7880	7880	0
122	20241220	181500	22586230	7880	7880	7880	7880	36
123	20241220	181400	22586230	7880	7880	7880	7880	0
124	20241220	181300	22586230	7880	7880	7880	7880	0
125	20241220	181200	22586230	7880	7880	7880	7880	0
126	20241220	181100	22586230	7880	7880	7880	7880	0
127	20241220	181000	22586230	7880	7880	7880	7880	0
128	20241220	180900	22586230	7880	7880	7880	7880	0
129	20241220	180800	22586230	7880	7880	7880	7880	0
130	20241220	180700	22586230	7880	7880	7880	7880	0
131	20241220	180600	22586230	7880	7880	7880	7880	0
132	20241220	180500	22586230	7880	7880	7880	7880	0
133	20241220	180400	22586230	7880	7880	7880	7880	0
134	20241220	180300	22586230	7880	7880	7880	7880	0
135	20241220	180200	22586230	7880	7880	7880	7880	0
136	20241220	180100	22586230	7880	7880	7880	7880	0
137	20241220	180000	22586230	7880	7880	7880	7880	0
138	20241220	175900	22586230	7880	7880	7880	7880	0
139	20241220	175800	22586230	7880	7880	7880	7880	0
140	20241220	175700	22586230	7880	7880	7880	7880	0
141	20241220	175600	22586230	7880	7880	7880	7880	0
142	20241220	175500	22586230	7880	7880	7880	7880	0
143	20241220	175400	22586230	7880	7880	7880	7880	0
144	20241220	175300	22586230	7880	7880	7880	7880	0
145	20241220	175200	22586230	7880	7880	7880	7880	0
146	20241220	175100	22586230	7880	7880	7880	7880	0
147	20241220	175000	22586230	7880	7880	7880	7880	0
148	20241220	174900	22586230	7880	7880	7880	7880	0
149	20241220	174800	22586230	7880	7880	7880	7880	0
150	20241220	174700	22586230	7880	7880	7880	7880	0
151	20241220	174600	22586230	7880	7880	7880	7880	0
152	20241220	174500	22586230	7880	7880	7880	7880	36
153	20241220	174400	22586230	7880	7880	7880	7880	0
154	20241220	174300	22586230	7880	7880	7880	7880	0
155	20241220	174200	22586230	7880	7880	7880	7880	0
156	20241220	174100	22586230	7880	7880	7880	7880	0
157	20241220	174000	22586230	7880	7880	7880	7880	0
158	20241220	173900	22586230	7880	7880	7880	7880	0
159	20241220	173800	22586230	7880	7880	7880	7880	0
160	20241220	173700	22586230	7880	7880	7880	7880	0
161	20241220	173600	22586230	7880	7880	7880	7880	0
162	20241220	173500	22586230	7880	7880	7880	7880	0
163	20241220	173400	22586230	7880	7880	7880	7880	0
164	20241220	173300	22586230	7880	7880	7880	7880	0
165	20241220	173200	22586230	7880	7880	7880	7880	0
166	20241220	173100	22586230	7880	7880	7880	7880	0
167	20241220	173000	22586230	7880	7880	7880	7880	0
168	20241220	172900	22586230	7880	7880	7880	7880	0
169	20241220	172800	22586230	7880	7880	7880	7880	0
170	20241220	172700	22586230	7880	7880	7880	7880	0
171	20241220	172600	22586230	7880	7880	7880	7880	0
172	20241220	172500	22586230	7880	7880	7880	7880	0
173	20241220	172400	22586230	7880	7880	7880	7880	0
174	20241220	172300	22586230	7880	7880	7880	7880	0
175	20241220	172200	22586230	7880	7880	7880	7880	0
176	20241220	172100	22586230	7880	7880	7880	7880	0
177	20241220	172000	22586230	7880	7880	7880	7880	0
178	20241220	171900	22586230	7880	7880	7880	7880	0
179	20241220	171800	22586230	7880	7880	7880	7880	0
180	20241220	171700	22586230	7880	7880	7880	7880	0
181	20241220	171600	22586230	7880	7880	7880	7880	0
182	20241220	171500	22586230	7880	7880	7880	7880	36
183	20241220	171400	22586230	7880	7880	7880	7880	0
184	20241220	171300	22586230	7880	7880	7880	7880	0
185	20241220	171200	22586230	7880	7880	7880	7880	0
186	20241220	171100	22586230	7880	7880	7880	7880	0
187	20241220	171000	22586230	7880	7880	7880	7880	0
188	20241220	170900	22586230	7880	7880	7880	7880	0
189	20241220	170800	22586230	7880	7880	7880	7880	0
190	20241220	170700	22586230	7880	7880	7880	7880	0
191	20241220	170600	22586230	7880	7880	7880	7880	0
192	20241220	170500	22586230	7880	7880	7880	7880	0
193	20241220	170400	22586230	7880	7880	7880	7880	0
194	20241220	170300	22586230	7880	7880	7880	7880	0
195	20241220	170200	22586230	7880	7880	7880	7880	0
196	20241220	170100	22586230	7880	7880	7880	7880	0
197	20241220	170000	22586230	7880	7880	7880	7880	0
198	20241220	165900	22586230	7880	7880	7880	7880	0
199	20241220	165800	22586230	7880	7880	7880	7880	0
200	20241220	165700	22586230	7880	7880	7880	7880	0
201	20241220	165600	22586230	7880	7880	7880	7880	0
202	20241220	165500	22586230	7880	7880	7880	7880	0
203	20241220	165400	22586230	7880	7880	7880	7880	0
204	20241220	165300	22586230	7880	7880	7880	7880	0
205	20241220	165200	22586230	7880	7880	7880	7880	0
206	20241220	165100	22586230	7880	7880	7880	7880	0
207	20241220	165000	22586230	7880	7880	7880	7880	0
208	20241220	164900	22586230	7880	7880	7880	7880	0
209	20241220	164800	22586230	7880	7880	7880	7880	0
210	20241220	164700	22586230	7880	7880	7880	7880	0
211	20241220	164600	22586230	7880	7880	7880	7880	0
212	20241220	164500	22586230	7880	7880	7880	7880	36
213	20241220	164400	22586230	7880	7880	7880	7880	0
214	20241220	164300	22586230	7880	7880	7880	7880	0
215	20241220	164200	22586230	7880	7880	7880	7880	0
216	20241220	164100	22586230	7880	7880	7880	7880	0
217	20241220	164000	22586230	7880	7880	7880	7880	0
218	20241220	163900	22586230	7880	7880	7880	7880	0
219	20241220	163800	22586230	7880	7880	7880	7880	0
220	20241220	163700	22586230	7880	7880	7880	7880	0
221	20241220	163600	22586230	7880	7880	7880	7880	0
222	20241220	163500	22586230	7880	7880	7880	7880	0
223	20241220	163400	22586230	7880	7880	7880	7880	0
224	20241220	163300	22586230	7880	7880	7880	7880	0
225	20241220	163200	22586230	7880	7880	7880	7880	0
226	20241220	163100	22586230	7880	7880	7880	7880	0
227	20241220	163000	22586230	7880	7880	7880	7880	0
228	20241220	162900	22586230	7880	7880	7880	7880	0
229	20241220	162800	22586230	7880	7880	7880	7880	0
230	20241220	162700	22586230	7880	7880	7880	7880	0
231	20241220	162600	22586230	7880	7880	7880	7880	0
232	20241220	162500	22586230	7880	7880	7880	7880	0
233	20241220	162400	22586230	7880	7880	7880	7880	0
234	20241220	162300	22586230	7880	7880	7880	7880	0
235	20241220	162200	22586230	7880	7880	7880	7880	0
236	20241220	162100	22586230	7880	7880	7880	7880	0
237	20241220	162000	22586230	7880	7880	7880	7880	0
238	20241220	161900	22586230	7880	7880	7880	7880	0
239	20241220	161800	22586230	7880	7880	7880	7880	0
240	20241220	161700	22586230	7880	7880	7880	7880	0
241	20241220	161600	22586230	7880	7880	7880	7880	0
242	20241220	161500	22586230	7880	7880	7880	7880	36
243	20241220	161400	22586230	7880	7880	7880	7880	0
244	20241220	161300	22586230	7880	7880	7880	7880	0
245	20241220	161200	22586230	7880	7880	7880	7880	0
246	20241220	161100	22586230	7880	7880	7880	7880	0
247	20241220	161000	22586230	7880	7880	7880	7880	0
248	20241220	160900	22586230	7880	7880	7880	7880	0
249	20241220	160800	22586230	7880	7880	7880	7880	0
250	20241220	160700	22586230	7880	7880	7880	7880	0
251	20241220	160600	22586230	7880	7880	7880	7880	0
252	20241220	160500	22586230	7880	7880	7880	7880	0
253	20241220	160400	22586230	7880	7880	7880	7880	0
254	20241220	160300	22586230	7880	7880	7880	7880	0
255	20241220	160200	22586230	7880	7880	7880	7880	0
256	20241220	160100	22586230	7880	7880	7880	7880	0
257	20241220	160000	22586230	7880	7880	7880	7880	0
258	20241220	155900	22586230	7880	7880	7880	7880	0
259	20241220	155800	22586230	7880	7880	7880	7880	0
260	20241220	155700	22586230	7880	7880	7880	7880	0
261	20241220	155600	22586230	7880	7880	7880	7880	0
262	20241220	155500	22586230	7880	7880	7880	7880	0
263	20241220	155400	22586230	7880	7880	7880	7880	0
264	20241220	155300	22586230	7880	7880	7880	7880	0
265	20241220	155200	22586230	7880	7880	7880	7880	0
266	20241220	155100	22586230	7880	7880	7880	7880	0
267	20241220	155000	22586230	7880	7880	7880	7880	0
268	20241220	154900	22586230	7880	7880	7880	7880	0
269	20241220	154800	22586230	7880	7880	7880	7880	0
270	20241220	154700	22586230	7880	7880	7880	7880	0
271	20241220	154600	22586230	7880	7880	7880	7880	0
272	20241220	154500	22586230	7880	7880	7880	7880	36
273	20241220	154400	22586230	7880	7880	7880	7880	0
274	20241220	154300	22586230	7880	7880	7880	7880	0
275	20241220	154200	22586230	7880	7880	7880	7880	0
276	20241220	154100	22586230	7880	7880	7880	7880	0
277	20241220	154000	22586230	7880	7880	7880	7880	0
278	20241220	153900	22586230	7880	7880	7880	7880	0
279	20241220	153800	22586230	7880	7880	7880	7880	0
280	20241220	153700	22586230	7880	7880	7880	7880	0
281	20241220	153600	22586230	7880	7880	7880	7880	0
282	20241220	153500	22586230	7880	7880	7880	7880	0
283	20241220	153400	22586230	7880	7880	7880	7880	0
284	20241220	153300	22586230	7880	7880	7880	7880	0
285	20241220	153200	22586230	7880	7880	7880	7880	0
286	20241220	153100	22586230	7880	7880	7880	7880	0
287	20241220	153000	22586230	7880	7880	7880	7880	36
288	20241220	152900	22302550	7880	7880	7880	7880	0
289	20241220	152800	22302550	7880	7880	7880	7880	0
290	20241220	152700	22302550	7880	7880	7880	7880	0
291	20241220	152600	22302550	7880	7880	7880	7880	0
292	20241220	152500	22302550	7880	7880	7880	7880	0
293	20241220	152400	22302550	7880	7880	7880	7880	0
294	20241220	152300	22302550	7880	7880	7880	7880	0
295	20241220	152200	22302550	7880	7880	7880	7880	0
296	20241220	152100	22302550	7880	7880	7880	7880	0
297	20241220	152000	22302550	7880	7880	7880	7880	0
298	20241220	151900	22302550	7880	7880	7880	7880	0
299	20241220	151800	22302550	7880	7880	7880	7880	0
300	20241220	151700	22302550	7880	7880	7880	7880	0
301	20241220	151600	22302550	7880	7880	7880	7880	0
302	20241220	151500	22302550	7880	7880	7880	7880	0
303	20241220	151400	22302550	7880	7880	7880	7880	0
304	20241220	151300	22302550	7880	7880	7880	7880	0
305	20241220	151200	22302550	7880	7880	7880	7880	0
306	20241220	151100	22302550	7880	7880	7880	7880	0
307	20241220	151000	22302550	7880	7880	7880	7880	0
308	20241220	150900	22302550	7880	7880	7880	7880	0
309	20241220	150800	22302550	7880	7880	7880	7880	0
310	20241220	150700	22302550	7880	7880	7880	7880	0
311	20241220	150600	22302550	7880	7880	7880	7880	0
312	20241220	150500	22302550	7880	7880	7880	7880	0
313	20241220	150400	22302550	7880	7880	7880	7880	0
314	20241220	150300	22302550	7880	7880	7880	7880	0
315	20241220	150200	22302550	7880	7880	7880	7880	0
316	20241220	150100	22302550	7880	7880	7880	7880	0
317	20241220	150000	22302550	7880	7880	7880	7880	0
318	20241220	145900	22302550	7880	7880	7880	7880	0
319	20241220	145800	22302550	7880	7880	7880	7880	0
320	20241220	145700	22302550	7880	7880	7880	7880	0
321	20241220	145600	22302550	7880	7880	7880	7880	0
322	20241220	145500	22302550	7880	7880	7880	7880	0
323	20241220	145400	22302550	7880	7880	7880	7880	0
324	20241220	145300	22302550	7880	7880	7880	7880	0
325	20241220	145200	22302550	7880	7880	7880	7880	0
326	20241220	145100	22302550	7880	7880	7880	7880	0
327	20241220	145000	22302550	7880	7880	7880	7880	0
328	20241220	144900	22302550	7880	7880	7880	7880	0
329	20241220	144800	22302550	7880	7880	7880	7880	0
330	20241220	144700	22302550	7880	7880	7880	7880	0
331	20241220	144600	22302550	7880	7880	7880	7880	0
332	20241220	144500	22302550	7880	7880	7880	7880	0
333	20241220	144400	22302550	7880	7880	7880	7880	0
334	20241220	144300	22302550	7880	7880	7880	7880	0
335	20241220	144200	22302550	7880	7880	7880	7880	100
336	20241220	144100	21514550	7880	7880	7880	7880	0
337	20241220	144000	21514550	7880	7880	7880	7880	0
338	20241220	143900	21514550	7880	7880	7880	7880	0
339	20241220	143800	21514550	7880	7880	7880	7880	0
340	20241220	143700	21514550	7880	7880	7880	7880	0
341	20241220	143600	21514550	7880	7880	7880	7880	0
342	20241220	143500	21514550	7880	7880	7880	7880	0
343	20241220	143400	21514550	7880	7880	7880	7880	0
344	20241220	143300	21514550	7880	7880	7880	7880	0
345	20241220	143200	21514550	7880	7880	7880	7880	0
346	20241220	143100	21514550	7880	7880	7880	7880	0
347	20241220	143000	21514550	7880	7880	7880	7880	0
348	20241220	142900	21514550	7880	7880	7880	7880	0
349	20241220	142800	21514550	7880	7880	7880	7880	0
350	20241220	142700	21514550	7880	7880	7880	7880	0
351	20241220	142600	21514550	7880	7880	7880	7880	0
352	20241220	142500	21514550	7880	7880	7880	7880	0
353	20241220	142400	21514550	7880	7880	7880	7880	0
354	20241220	142300	21514550	7880	7880	7880	7880	0
355	20241220	142200	21514550	7880	7880	7880	7880	0
356	20241220	142100	21514550	7880	7880	7880	7880	0
357	20241220	142000	21514550	7880	7880	7880	7880	0
358	20241220	141900	21514550	7880	7880	7880	7880	0
359	20241220	141800	21514550	7880	7880	7880	7880	0
360	20241220	141700	21514550	7880	7880	7880	7880	0
361	20241220	141600	21514550	7880	7880	7880	7880	0
362	20241220	141500	21514550	7880	7880	7880	7880	0
363	20241220	141400	21514550	7880	7880	7880	7880	0
364	20241220	141300	21514550	7880	7880	7880	7880	0
365	20241220	141200	21514550	7880	7880	7880	7880	0
366	20241220	141100	21514550	7880	7880	7880	7880	26
367	20241220	141000	21309670	7880	7880	7880	7880	0
368	20241220	140900	21309670	7880	7880	7880	7880	0
369	20241220	140800	21309670	7880	7880	7880	7880	0
370	20241220	140700	21309670	7880	7880	7880	7880	0
371	20241220	140600	21309670	7880	7880	7880	7880	0
372	20241220	140500	21309670	7880	7880	7880	7880	0
373	20241220	140400	21309670	7880	7880	7880	7880	0
374	20241220	140300	21309670	7880	7880	7880	7880	0
375	20241220	140200	21309670	7880	7880	7880	7880	0
376	20241220	140100	21309670	7880	7880	7880	7880	0
377	20241220	140000	21309670	7880	7880	7880	7880	0
378	20241220	135900	21309670	7880	7880	7880	7880	0
379	20241220	135800	21309670	7880	7880	7880	7880	0
380	20241220	135700	21309670	7880	7880	7880	7880	0
381	20241220	135600	21309670	7880	7830	7880	7830	47
382	20241220	135500	20941460	7830	7830	7830	7830	0
383	20241220	135400	20941460	7830	7830	7830	7830	0
384	20241220	135300	20941460	7830	7830	7830	7830	0
385	20241220	135200	20941460	7830	7830	7830	7830	0
386	20241220	135100	20941460	7830	7830	7830	7830	0
387	20241220	135000	20941460	7830	7830	7830	7830	0
388	20241220	134900	20941460	7830	7830	7830	7830	0
389	20241220	134800	20941460	7830	7830	7830	7830	0
390	20241220	134700	20941460	7830	7830	7830	7830	0
391	20241220	134600	20941460	7830	7830	7830	7830	0
392	20241220	134500	20941460	7830	7830	7830	7830	0
393	20241220	134400	20941460	7830	7830	7830	7830	0
394	20241220	134300	20941460	7830	7830	7830	7830	0
395	20241220	134200	20941460	7830	7830	7830	7830	0
396	20241220	134100	20941460	7830	7830	7830	7830	0
397	20241220	134000	20941460	7830	7830	7830	7830	0
398	20241220	133900	20941460	7830	7830	7830	7830	0
399	20241220	133800	20941460	7830	7830	7830	7830	0
400	20241220	133700	20941460	7830	7830	7830	7830	0
401	20241220	133600	20941460	7830	7830	7830	7830	0
402	20241220	133500	20941460	7830	7830	7830	7830	0
403	20241220	133400	20941460	7830	7830	7830	7830	0
404	20241220	133300	20941460	7830	7830	7830	7830	0
405	20241220	133200	20941460	7830	7830	7830	7830	0
406	20241220	133100	20941460	7830	7830	7830	7830	0
407	20241220	133000	20941460	7830	7830	7830	7830	0
408	20241220	132900	20941460	7830	7830	7830	7830	0
409	20241220	132800	20941460	7830	7830	7830	7830	0
410	20241220	132700	20941460	7830	7830	7830	7830	0
411	20241220	132600	20941460	7830	7830	7830	7830	0
412	20241220	132500	20941460	7830	7830	7830	7830	0
413	20241220	132400	20941460	7830	7830	7830	7830	0
414	20241220	132300	20941460	7830	7830	7830	7830	0
415	20241220	132200	20941460	7830	7850	7850	7830	592
416	20241220	132100	16304260	7880	7880	7880	7880	0
417	20241220	132000	16304260	7880	7880	7880	7880	0
418	20241220	131900	16304260	7880	7880	7880	7880	0
419	20241220	131800	16304260	7880	7880	7880	7880	0
420	20241220	131700	16304260	7880	7880	7880	7880	0
421	20241220	131600	16304260	7880	7880	7880	7880	0
422	20241220	131500	16304260	7880	7880	7880	7880	0
423	20241220	131400	16304260	7880	7880	7880	7880	0
424	20241220	131300	16304260	7880	7880	7880	7880	0
425	20241220	131200	16304260	7880	7880	7880	7880	0
426	20241220	131100	16304260	7880	7880	7880	7880	0
427	20241220	131000	16304260	7880	7880	7880	7880	0
428	20241220	130900	16304260	7880	7880	7880	7880	0
429	20241220	130800	16304260	7880	7880	7880	7880	0
430	20241220	130700	16304260	7880	7880	7880	7880	0
431	20241220	130600	16304260	7880	7880	7880	7880	0
432	20241220	130500	16304260	7880	7880	7880	7880	0
433	20241220	130400	16304260	7880	7880	7880	7880	0
434	20241220	130300	16304260	7880	7880	7880	7880	0
435	20241220	130200	16304260	7880	7880	7880	7880	0
436	20241220	130100	16304260	7880	7880	7880	7880	0
437	20241220	130000	16304260	7880	7880	7880	7880	0
438	20241220	125900	16304260	7880	7880	7880	7880	0
439	20241220	125800	16304260	7880	7880	7880	7880	0
440	20241220	125700	16304260	7880	7880	7880	7880	0
441	20241220	125600	16304260	7880	7880	7880	7880	0
442	20241220	125500	16304260	7880	7880	7880	7880	0
443	20241220	125400	16304260	7880	7880	7880	7880	0
444	20241220	125300	16304260	7880	7880	7880	7880	0
445	20241220	125200	16304260	7880	7880	7880	7880	0
446	20241220	125100	16304260	7880	7880	7880	7880	0
447	20241220	125000	16304260	7880	7880	7880	7880	0
448	20241220	124900	16304260	7880	7880	7880	7880	0
449	20241220	124800	16304260	7880	7880	7880	7880	0
450	20241220	124700	16304260	7880	7880	7880	7880	0
451	20241220	124600	16304260	7880	7880	7880	7880	0
452	20241220	124500	16304260	7880	7880	7880	7880	0
453	20241220	124400	16304260	7880	7880	7880	7880	0
454	20241220	124300	16304260	7880	7880	7880	7880	0
455	20241220	124200	16304260	7880	7880	7880	7880	0
456	20241220	124100	16304260	7880	7880	7880	7880	0
457	20241220	124000	16304260	7880	7880	7880	7880	0
458	20241220	123900	16304260	7880	7880	7880	7880	0
459	20241220	123800	16304260	7880	7880	7880	7880	0
460	20241220	123700	16304260	7880	7880	7880	7880	0
461	20241220	123600	16304260	7880	7880	7880	7880	0
462	20241220	123500	16304260	7880	7880	7880	7880	0
463	20241220	123400	16304260	7880	7880	7880	7880	0
464	20241220	123300	16304260	7880	7880	7880	7880	0
465	20241220	123200	16304260	7880	7880	7880	7880	0
466	20241220	123100	16304260	7880	7880	7880	7880	0
467	20241220	123000	16304260	7880	7880	7880	7880	0
468	20241220	122900	16304260	7880	7880	7880	7880	0
469	20241220	122800	16304260	7880	7880	7880	7880	0
470	20241220	122700	16304260	7880	7880	7880	7880	0
471	20241220	122600	16304260	7880	7880	7880	7880	0
472	20241220	122500	16304260	7880	7880	7880	7880	0
473	20241220	122400	16304260	7880	7850	7880	7850	30
474	20241220	122300	16068700	7850	7850	7850	7850	0
475	20241220	122200	16068700	7850	7850	7850	7850	0
476	20241220	122100	16068700	7850	7850	7850	7850	0
477	20241220	122000	16068700	7850	7850	7850	7850	0
478	20241220	121900	16068700	7850	7850	7850	7850	0
479	20241220	121800	16068700	7850	7850	7850	7850	0
480	20241220	121700	16068700	7850	7850	7850	7850	0
481	20241220	121600	16068700	7850	7850	7850	7850	0
482	20241220	121500	16068700	7850	7850	7850	7850	0
483	20241220	121400	16068700	7850	7850	7850	7850	0
484	20241220	121300	16068700	7850	7850	7850	7850	0
485	20241220	121200	16068700	7850	7850	7850	7850	0
486	20241220	121100	16068700	7850	7850	7850	7850	0
487	20241220	121000	16068700	7850	7850	7850	7850	0
488	20241220	120900	16068700	7850	7850	7850	7850	0
489	20241220	120800	16068700	7850	7850	7850	7850	0
490	20241220	120700	16068700	7850	7850	7850	7850	0
491	20241220	120600	16068700	7850	7850	7850	7850	0
492	20241220	120500	16068700	7850	7850	7850	7850	0
493	20241220	120400	16068700	7850	7850	7850	7850	0
494	20241220	120300	16068700	7850	7850	7850	7850	0
495	20241220	120200	16068700	7850	7850	7850	7850	0
496	20241220	120100	16068700	7850	7850	7850	7850	0
497	20241220	120000	16068700	7850	7850	7850	7850	1
498	20241220	115900	16060850	7850	7850	7850	7850	0
499	20241220	115800	16060850	7850	7850	7850	7850	0
500	20241220	115700	16060850	7850	7850	7850	7850	0
501	20241220	115600	16060850	7850	7850	7850	7850	0
502	20241220	115500	16060850	7850	7850	7850	7850	0
503	20241220	115400	16060850	7850	7850	7850	7850	0
504	20241220	115300	16060850	7850	7850	7850	7850	0
505	20241220	115200	16060850	7850	7850	7850	7850	0
506	20241220	115100	16060850	7850	7850	7850	7850	0
507	20241220	115000	16060850	7850	7850	7850	7850	0
508	20241220	114900	16060850	7850	7850	7850	7850	0
509	20241220	114800	16060850	7850	7850	7850	7850	0
510	20241220	114700	16060850	7850	7850	7850	7850	1
511	20241220	114600	16053000	7850	7850	7850	7850	11
512	20241220	114500	15966650	7850	7850	7850	7850	0
513	20241220	114400	15966650	7850	7850	7850	7850	0
514	20241220	114300	15966650	7850	7850	7850	7850	0
515	20241220	114200	15966650	7850	7850	7850	7850	0
516	20241220	114100	15966650	7850	7850	7850	7850	0
517	20241220	114000	15966650	7850	7850	7850	7850	0
518	20241220	113900	15966650	7850	7850	7850	7850	0
519	20241220	113800	15966650	7850	7850	7850	7850	0
520	20241220	113700	15966650	7850	7850	7850	7850	0
521	20241220	113600	15966650	7850	7850	7850	7850	0
522	20241220	113500	15966650	7850	7850	7850	7850	0
523	20241220	113400	15966650	7850	7850	7850	7850	14
524	20241220	113300	15856750	7880	7880	7880	7880	0
525	20241220	113200	15856750	7880	7880	7880	7880	0
526	20241220	113100	15856750	7880	7880	7880	7880	0
527	20241220	113000	15856750	7880	7880	7880	7880	0
528	20241220	112900	15856750	7880	7880	7880	7880	0
529	20241220	112800	15856750	7880	7880	7880	7880	0
530	20241220	112700	15856750	7880	7880	7880	7880	0
531	20241220	112600	15856750	7880	7880	7880	7880	0
532	20241220	112500	15856750	7880	7880	7880	7880	0
533	20241220	112400	15856750	7880	7880	7880	7880	0
534	20241220	112300	15856750	7880	7880	7880	7880	0
535	20241220	112200	15856750	7880	7880	7880	7880	0
536	20241220	112100	15856750	7880	7880	7880	7880	0
537	20241220	112000	15856750	7880	7880	7880	7880	0
538	20241220	111900	15856750	7880	7880	7880	7880	0
539	20241220	111800	15856750	7880	7880	7880	7880	0
540	20241220	111700	15856750	7880	7880	7880	7880	0
541	20241220	111600	15856750	7880	7880	7880	7880	0
542	20241220	111500	15856750	7880	7880	7880	7880	0
543	20241220	111400	15856750	7880	7880	7880	7880	0
544	20241220	111300	15856750	7880	7880	7880	7880	0
545	20241220	111200	15856750	7880	7880	7880	7880	0
546	20241220	111100	15856750	7880	7880	7880	7880	0
547	20241220	111000	15856750	7880	7880	7880	7880	0
548	20241220	110900	15856750	7880	7880	7880	7880	0
549	20241220	110800	15856750	7880	7880	7880	7880	0
550	20241220	110700	15856750	7880	7880	7880	7880	0
551	20241220	110600	15856750	7880	7880	7880	7880	0
552	20241220	110500	15856750	7880	7880	7880	7880	0
553	20241220	110400	15856750	7880	7880	7880	7880	0
554	20241220	110300	15856750	7880	7880	7880	7880	0
555	20241220	110200	15856750	7880	7880	7880	7880	0
556	20241220	110100	15856750	7880	7880	7880	7880	0
557	20241220	110000	15856750	7880	7880	7880	7880	0
558	20241220	105900	15856750	7880	7880	7880	7880	0
559	20241220	105800	15856750	7880	7880	7880	7880	0
560	20241220	105700	15856750	7880	7880	7880	7880	0
561	20241220	105600	15856750	7880	7880	7880	7880	0
562	20241220	105500	15856750	7880	7880	7880	7880	0
563	20241220	105400	15856750	7880	7880	7880	7880	0
564	20241220	105300	15856750	7880	7880	7880	7880	0
565	20241220	105200	15856750	7880	7880	7880	7880	0
566	20241220	105100	15856750	7880	7880	7880	7880	0
567	20241220	105000	15856750	7880	7880	7880	7880	0
568	20241220	104900	15856750	7880	7880	7880	7880	0
569	20241220	104800	15856750	7880	7880	7880	7880	0
570	20241220	104700	15856750	7880	7880	7880	7880	0
571	20241220	104600	15856750	7880	7880	7880	7880	0
572	20241220	104500	15856750	7880	7880	7880	7880	0
573	20241220	104400	15856750	7880	7880	7880	7880	0
574	20241220	104300	15856750	7880	7880	7880	7880	0
575	20241220	104200	15856750	7880	7880	7880	7880	0
576	20241220	104100	15856750	7880	7880	7880	7880	0
577	20241220	104000	15856750	7880	7880	7880	7880	0
578	20241220	103900	15856750	7880	7880	7880	7880	0
579	20241220	103800	15856750	7880	7880	7880	7880	5
580	20241220	103700	15817350	7860	7860	7860	7860	0
581	20241220	103600	15817350	7860	7860	7860	7860	600
582	20241220	103500	11101350	7860	7860	7860	7860	2
583	20241220	103400	11085630	7860	7860	7860	7860	0
584	20241220	103300	11085630	7860	7860	7860	7860	1
585	20241220	103200	11077770	7860	7860	7860	7860	200
586	20241220	103100	9505770	7860	7860	7860	7860	0
587	20241220	103000	9505770	7860	7860	7860	7860	0
588	20241220	102900	9505770	7860	7860	7860	7860	0
589	20241220	102800	9505770	7860	7860	7860	7860	0
590	20241220	102700	9505770	7860	7860	7860	7860	0
591	20241220	102600	9505770	7860	7860	7860	7860	0
592	20241220	102500	9505770	7860	7860	7860	7860	0
593	20241220	102400	9505770	7860	7860	7860	7860	0
594	20241220	102300	9505770	7860	7860	7860	7860	1000
595	20241220	102200	1645770	7860	7860	7860	7860	0
596	20241220	102100	1645770	7860	7860	7860	7860	1
597	20241220	102000	1637910	7860	7860	7860	7860	25
598	20241220	101900	1441410	7860	7860	7860	7860	0
599	20241220	101800	1441410	7860	7860	7860	7860	0
600	20241220	101700	1441410	7860	7860	7860	7860	0
601	20241220	101600	1441410	7860	7860	7860	7860	0
602	20241220	101500	1441410	7860	7860	7860	7860	0
603	20241220	101400	1441410	7860	7860	7860	7860	0
604	20241220	101300	1441410	7860	7860	7860	7860	0
605	20241220	101200	1441410	7860	7860	7860	7860	0
606	20241220	101100	1441410	7860	7860	7860	7860	0
607	20241220	101000	1441410	7860	7860	7860	7860	0
608	20241220	100900	1441410	7860	7860	7860	7860	0
609	20241220	100800	1441410	7860	7860	7860	7860	0
610	20241220	100700	1441410	7860	7860	7860	7860	1
611	20241220	100600	1433550	7840	7840	7840	7840	0
612	20241220	100500	1433550	7840	7840	7840	7840	0
613	20241220	100400	1433550	7840	7840	7840	7840	0
614	20241220	100300	1433550	7840	7840	7840	7840	1
615	20241220	100200	1425710	7860	7860	7860	7860	0
616	20241220	100100	1425710	7860	7860	7860	7860	0
617	20241220	100000	1425710	7860	7860	7860	7860	0
618	20241220	095900	1425710	7860	7860	7860	7860	0
619	20241220	095800	1425710	7860	7860	7860	7860	0
620	20241220	095700	1425710	7860	7860	7860	7860	0
621	20241220	095600	1425710	7860	7860	7860	7860	1
622	20241220	095500	1417850	7860	7860	7860	7860	0
623	20241220	095400	1417850	7860	7860	7860	7860	1
624	20241220	095300	1409990	7860	7860	7860	7860	1
625	20241220	095200	1402130	7860	7860	7860	7860	0
626	20241220	095100	1402130	7860	7860	7860	7860	0
627	20241220	095000	1402130	7860	7860	7860	7860	0
628	20241220	094900	1402130	7860	7860	7860	7860	0
629	20241220	094800	1402130	7860	7860	7860	7860	0
630	20241220	094700	1402130	7860	7860	7860	7860	3
631	20241220	094600	1378550	7860	7850	7860	7850	74
632	20241220	094500	797160	7850	7850	7850	7850	1
633	20241220	094400	789310	7850	7840	7850	7840	6
634	20241220	094300	742240	7800	7800	7800	7800	0
635	20241220	094200	742240	7800	7800	7800	7800	0
636	20241220	094100	742240	7800	7800	7800	7800	0
637	20241220	094000	742240	7800	7800	7800	7800	0
638	20241220	093900	742240	7800	7800	7800	7800	0
639	20241220	093800	742240	7800	7810	7810	7800	12
640	20241220	093700	648530	7810	7820	7820	7810	32
641	20241220	093600	398310	7820	7820	7820	7820	0
642	20241220	093500	398310	7820	7820	7820	7820	0
643	20241220	093400	398310	7820	7820	7820	7820	0
644	20241220	093300	398310	7820	7820	7820	7820	0
645	20241220	093200	398310	7820	7820	7820	7820	1
646	20241220	093100	390490	7820	7820	7820	7820	0
647	20241220	093000	390490	7820	7820	7820	7820	0
648	20241220	092900	390490	7820	7820	7820	7820	0
649	20241220	092800	390490	7820	7820	7820	7820	0
650	20241220	092700	390490	7820	7820	7820	7820	0
651	20241220	092600	390490	7820	7820	7820	7820	0
652	20241220	092500	390490	7820	7820	7820	7820	0
653	20241220	092400	390490	7820	7820	7820	7820	0
654	20241220	092300	390490	7820	7820	7820	7820	0
655	20241220	092200	390490	7820	7820	7820	7820	1
656	20241220	092100	382670	7820	7820	7820	7820	0
657	20241220	092000	382670	7820	7820	7820	7820	0
658	20241220	091900	382670	7820	7820	7820	7820	0
659	20241220	091800	382670	7820	7820	7820	7820	0
660	20241220	091700	382670	7820	7820	7820	7820	0
661	20241220	091600	382670	7820	7820	7820	7820	0
662	20241220	091500	382670	7820	7820	7820	7820	0
663	20241220	091400	382670	7820	7820	7820	7820	0
664	20241220	091300	382670	7820	7820	7820	7820	0
665	20241220	091200	382670	7820	7820	7820	7820	0
666	20241220	091100	382670	7820	7820	7820	7820	0
667	20241220	091000	382670	7820	7820	7820	7820	0
668	20241220	090900	382670	7820	7820	7820	7820	0
669	20241220	090800	382670	7820	7820	7820	7820	0
670	20241220	090700	382670	7820	7820	7820	7820	0
671	20241220	090600	382670	7820	7820	7820	7820	1
672	20241220	090500	374850	7820	7820	7820	7820	0
673	20241220	090400	374850	7820	7820	7820	7820	0
674	20241220	090300	374850	7820	7820	7820	7820	0
675	20241220	090200	374850	7820	7820	7820	7820	2
676	20241220	090100	359210	7820	7760	7820	7760	37
677	20241220	090000	70170	7760	7820	7820	7760	9