KissMeData/017480/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	190300	13056185	4475	4475	4475	4475	301
3	20241230	190200	13056185	4475	4475	4475	4475	0
4	20241230	190100	13056185	4475	4475	4475	4475	0
5	20241230	190000	13056185	4475	4475	4475	4475	0
6	20241230	185900	13056185	4475	4475	4475	4475	0
7	20241230	185800	13056185	4475	4475	4475	4475	0
8	20241230	185700	13056185	4475	4475	4475	4475	0
9	20241230	185600	13056185	4475	4475	4475	4475	0
10	20241230	185500	13056185	4475	4475	4475	4475	0
11	20241230	185400	13056185	4475	4475	4475	4475	0
12	20241230	185300	13056185	4475	4475	4475	4475	0
13	20241230	185200	13056185	4475	4475	4475	4475	0
14	20241230	185100	13056185	4475	4475	4475	4475	0
15	20241230	185000	13056185	4475	4475	4475	4475	0
16	20241230	184900	13056185	4475	4475	4475	4475	0
17	20241230	184800	13056185	4475	4475	4475	4475	0
18	20241230	184700	13056185	4475	4475	4475	4475	0
19	20241230	184600	13056185	4475	4475	4475	4475	0
20	20241230	184500	13056185	4475	4475	4475	4475	0
21	20241230	184400	13056185	4475	4475	4475	4475	0
22	20241230	184300	13056185	4475	4475	4475	4475	0
23	20241230	184200	13056185	4475	4475	4475	4475	0
24	20241230	184100	13056185	4475	4475	4475	4475	0
25	20241230	184000	13056185	4475	4475	4475	4475	0
26	20241230	183900	13056185	4475	4475	4475	4475	0
27	20241230	183800	13056185	4475	4475	4475	4475	0
28	20241230	183700	13056185	4475	4475	4475	4475	0
29	20241230	183600	13056185	4475	4475	4475	4475	0
30	20241230	183500	13056185	4475	4475	4475	4475	0
31	20241230	183400	13056185	4475	4475	4475	4475	0
32	20241230	183300	13056185	4475	4475	4475	4475	301
33	20241230	183200	13056185	4475	4475	4475	4475	0
34	20241230	183100	13056185	4475	4475	4475	4475	0
35	20241230	183000	13056185	4475	4475	4475	4475	0
36	20241230	182900	13056185	4475	4475	4475	4475	0
37	20241230	182800	13056185	4475	4475	4475	4475	0
38	20241230	182700	13056185	4475	4475	4475	4475	0
39	20241230	182600	13056185	4475	4475	4475	4475	0
40	20241230	182500	13056185	4475	4475	4475	4475	0
41	20241230	182400	13056185	4475	4475	4475	4475	0
42	20241230	182300	13056185	4475	4475	4475	4475	0
43	20241230	182200	13056185	4475	4475	4475	4475	0
44	20241230	182100	13056185	4475	4475	4475	4475	0
45	20241230	182000	13056185	4475	4475	4475	4475	0
46	20241230	181900	13056185	4475	4475	4475	4475	0
47	20241230	181800	13056185	4475	4475	4475	4475	0
48	20241230	181700	13056185	4475	4475	4475	4475	0
49	20241230	181600	13056185	4475	4475	4475	4475	0
50	20241230	181500	13056185	4475	4475	4475	4475	0
51	20241230	181400	13056185	4475	4475	4475	4475	0
52	20241230	181300	13056185	4475	4475	4475	4475	0
53	20241230	181200	13056185	4475	4475	4475	4475	0
54	20241230	181100	13056185	4475	4475	4475	4475	0
55	20241230	181000	13056185	4475	4475	4475	4475	0
56	20241230	180900	13056185	4475	4475	4475	4475	0
57	20241230	180800	13056185	4475	4475	4475	4475	0
58	20241230	180700	13056185	4475	4475	4475	4475	0
59	20241230	180600	13056185	4475	4475	4475	4475	0
60	20241230	180500	13056185	4475	4475	4475	4475	0
61	20241230	180400	13056185	4475	4475	4475	4475	0
62	20241230	180300	13056185	4475	4475	4475	4475	301
63	20241230	180200	13056185	4475	4475	4475	4475	0
64	20241230	180100	13056185	4475	4475	4475	4475	0
65	20241230	180000	13056185	4475	4475	4475	4475	0
66	20241230	175900	13056185	4475	4475	4475	4475	0
67	20241230	175800	13056185	4475	4475	4475	4475	0
68	20241230	175700	13056185	4475	4475	4475	4475	0
69	20241230	175600	13056185	4475	4475	4475	4475	0
70	20241230	175500	13056185	4475	4475	4475	4475	0
71	20241230	175400	13056185	4475	4475	4475	4475	0
72	20241230	175300	13056185	4475	4475	4475	4475	0
73	20241230	175200	13056185	4475	4475	4475	4475	0
74	20241230	175100	13056185	4475	4475	4475	4475	0
75	20241230	175000	13056185	4475	4475	4475	4475	0
76	20241230	174900	13056185	4475	4475	4475	4475	0
77	20241230	174800	13056185	4475	4475	4475	4475	0
78	20241230	174700	13056185	4475	4475	4475	4475	0
79	20241230	174600	13056185	4475	4475	4475	4475	0
80	20241230	174500	13056185	4475	4475	4475	4475	0
81	20241230	174400	13056185	4475	4475	4475	4475	0
82	20241230	174300	13056185	4475	4475	4475	4475	0
83	20241230	174200	13056185	4475	4475	4475	4475	0
84	20241230	174100	13056185	4475	4475	4475	4475	0
85	20241230	174000	13056185	4475	4475	4475	4475	0
86	20241230	173900	13056185	4475	4475	4475	4475	0
87	20241230	173800	13056185	4475	4475	4475	4475	0
88	20241230	173700	13056185	4475	4475	4475	4475	0
89	20241230	173600	13056185	4475	4475	4475	4475	0
90	20241230	173500	13056185	4475	4475	4475	4475	0
91	20241230	173400	13056185	4475	4475	4475	4475	0
92	20241230	173300	13056185	4475	4475	4475	4475	301
93	20241230	173200	13056185	4475	4475	4475	4475	0
94	20241230	173100	13056185	4475	4475	4475	4475	0
95	20241230	173000	13056185	4475	4475	4475	4475	0
96	20241230	172900	13056185	4475	4475	4475	4475	0
97	20241230	172800	13056185	4475	4475	4475	4475	0
98	20241230	172700	13056185	4475	4475	4475	4475	0
99	20241230	172600	13056185	4475	4475	4475	4475	0
100	20241230	172500	13056185	4475	4475	4475	4475	0
101	20241230	172400	13056185	4475	4475	4475	4475	0
102	20241230	172300	13056185	4475	4475	4475	4475	0
103	20241230	172200	13056185	4475	4475	4475	4475	0
104	20241230	172100	13056185	4475	4475	4475	4475	0
105	20241230	172000	13056185	4475	4475	4475	4475	0
106	20241230	171900	13056185	4475	4475	4475	4475	0
107	20241230	171800	13056185	4475	4475	4475	4475	0
108	20241230	171700	13056185	4475	4475	4475	4475	0
109	20241230	171600	13056185	4475	4475	4475	4475	0
110	20241230	171500	13056185	4475	4475	4475	4475	0
111	20241230	171400	13056185	4475	4475	4475	4475	0
112	20241230	171300	13056185	4475	4475	4475	4475	0
113	20241230	171200	13056185	4475	4475	4475	4475	0
114	20241230	171100	13056185	4475	4475	4475	4475	0
115	20241230	171000	13056185	4475	4475	4475	4475	0
116	20241230	170900	13056185	4475	4475	4475	4475	0
117	20241230	170800	13056185	4475	4475	4475	4475	0
118	20241230	170700	13056185	4475	4475	4475	4475	0
119	20241230	170600	13056185	4475	4475	4475	4475	0
120	20241230	170500	13056185	4475	4475	4475	4475	0
121	20241230	170400	13056185	4475	4475	4475	4475	0
122	20241230	170300	13056185	4475	4475	4475	4475	301
123	20241230	170200	13056185	4475	4475	4475	4475	0
124	20241230	170100	13056185	4475	4475	4475	4475	0
125	20241230	170000	13056185	4475	4475	4475	4475	0
126	20241230	165900	13056185	4475	4475	4475	4475	0
127	20241230	165800	13056185	4475	4475	4475	4475	0
128	20241230	165700	13056185	4475	4475	4475	4475	0
129	20241230	165600	13056185	4475	4475	4475	4475	0
130	20241230	165500	13056185	4475	4475	4475	4475	0
131	20241230	165400	13056185	4475	4475	4475	4475	0
132	20241230	165300	13056185	4475	4475	4475	4475	0
133	20241230	165200	13056185	4475	4475	4475	4475	0
134	20241230	165100	13056185	4475	4475	4475	4475	0
135	20241230	165000	13056185	4475	4475	4475	4475	0
136	20241230	164900	13056185	4475	4475	4475	4475	0
137	20241230	164800	13056185	4475	4475	4475	4475	0
138	20241230	164700	13056185	4475	4475	4475	4475	0
139	20241230	164600	13056185	4475	4475	4475	4475	0
140	20241230	164500	13056185	4475	4475	4475	4475	0
141	20241230	164400	13056185	4475	4475	4475	4475	0
142	20241230	164300	13056185	4475	4475	4475	4475	0
143	20241230	164200	13056185	4475	4475	4475	4475	0
144	20241230	164100	13056185	4475	4475	4475	4475	0
145	20241230	164000	13056185	4475	4475	4475	4475	0
146	20241230	163900	13056185	4475	4475	4475	4475	0
147	20241230	163800	13056185	4475	4475	4475	4475	0
148	20241230	163700	13056185	4475	4475	4475	4475	0
149	20241230	163600	13056185	4475	4475	4475	4475	0
150	20241230	163500	13056185	4475	4475	4475	4475	0
151	20241230	163400	13056185	4475	4475	4475	4475	0
152	20241230	163300	13056185	4475	4475	4475	4475	301
153	20241230	163200	13056185	4475	4475	4475	4475	0
154	20241230	163100	13056185	4475	4475	4475	4475	0
155	20241230	163000	13056185	4475	4475	4475	4475	0
156	20241230	162900	13056185	4475	4475	4475	4475	0
157	20241230	162800	13056185	4475	4475	4475	4475	0
158	20241230	162700	13056185	4475	4475	4475	4475	0
159	20241230	162600	13056185	4475	4475	4475	4475	0
160	20241230	162500	13056185	4475	4475	4475	4475	0
161	20241230	162400	13056185	4475	4475	4475	4475	0
162	20241230	162300	13056185	4475	4475	4475	4475	0
163	20241230	162200	13056185	4475	4475	4475	4475	0
164	20241230	162100	13056185	4475	4475	4475	4475	0
165	20241230	162000	13056185	4475	4475	4475	4475	0
166	20241230	161900	13056185	4475	4475	4475	4475	0
167	20241230	161800	13056185	4475	4475	4475	4475	0
168	20241230	161700	13056185	4475	4475	4475	4475	0
169	20241230	161600	13056185	4475	4475	4475	4475	0
170	20241230	161500	13056185	4475	4475	4475	4475	0
171	20241230	161400	13056185	4475	4475	4475	4475	0
172	20241230	161300	13056185	4475	4475	4475	4475	0
173	20241230	161200	13056185	4475	4475	4475	4475	0
174	20241230	161100	13056185	4475	4475	4475	4475	0
175	20241230	161000	13056185	4475	4475	4475	4475	0
176	20241230	160900	13056185	4475	4475	4475	4475	0
177	20241230	160800	13056185	4475	4475	4475	4475	0
178	20241230	160700	13056185	4475	4475	4475	4475	0
179	20241230	160600	13056185	4475	4475	4475	4475	0
180	20241230	160500	13056185	4475	4475	4475	4475	0
181	20241230	160400	13056185	4475	4475	4475	4475	0
182	20241230	160300	13056185	4475	4475	4475	4475	301
183	20241230	160200	13056185	4475	4475	4475	4475	0
184	20241230	160100	13056185	4475	4475	4475	4475	0
185	20241230	160000	13056185	4475	4475	4475	4475	0
186	20241230	155900	13056185	4475	4475	4475	4475	0
187	20241230	155800	13056185	4475	4475	4475	4475	0
188	20241230	155700	13056185	4475	4475	4475	4475	0
189	20241230	155600	13056185	4475	4475	4475	4475	0
190	20241230	155500	13056185	4475	4475	4475	4475	0
191	20241230	155400	13056185	4475	4475	4475	4475	0
192	20241230	155300	13056185	4475	4475	4475	4475	0
193	20241230	155200	13056185	4475	4475	4475	4475	0
194	20241230	155100	13056185	4475	4475	4475	4475	0
195	20241230	155000	13056185	4475	4475	4475	4475	0
196	20241230	154900	13056185	4475	4475	4475	4475	0
197	20241230	154800	13056185	4475	4475	4475	4475	0
198	20241230	154700	13056185	4475	4475	4475	4475	0
199	20241230	154600	13056185	4475	4475	4475	4475	0
200	20241230	154500	13056185	4475	4475	4475	4475	0
201	20241230	154400	13056185	4475	4475	4475	4475	0
202	20241230	154300	13056185	4475	4475	4475	4475	0
203	20241230	154200	13056185	4475	4475	4475	4475	0
204	20241230	154100	13056185	4475	4475	4475	4475	0
205	20241230	154000	13056185	4475	4475	4475	4475	0
206	20241230	153900	13056185	4475	4475	4475	4475	0
207	20241230	153800	13056185	4475	4475	4475	4475	0
208	20241230	153700	13056185	4475	4475	4475	4475	0
209	20241230	153600	13056185	4475	4475	4475	4475	0
210	20241230	153500	13056185	4475	4475	4475	4475	0
211	20241230	153400	13056185	4475	4475	4475	4475	0
212	20241230	153300	13056185	4475	4475	4475	4475	301
213	20241230	153200	13056185	4475	4475	4475	4475	0
214	20241230	153100	13056185	4475	4475	4475	4475	0
215	20241230	153000	13056185	4475	4475	4475	4475	301
216	20241230	152900	11709210	4470	4470	4470	4470	0
217	20241230	152800	11709210	4470	4470	4470	4470	0
218	20241230	152700	11709210	4470	4470	4470	4470	0
219	20241230	152600	11709210	4470	4470	4470	4470	0
220	20241230	152500	11709210	4470	4470	4470	4470	0
221	20241230	152400	11709210	4470	4470	4470	4470	0
222	20241230	152300	11709210	4470	4470	4470	4470	0
223	20241230	152200	11709210	4470	4470	4470	4470	0
224	20241230	152100	11709210	4470	4470	4470	4470	0
225	20241230	152000	11709210	4470	4470	4470	4470	0
226	20241230	151900	11709210	4470	4470	4470	4470	0
227	20241230	151800	11709210	4470	4470	4470	4470	2
228	20241230	151700	11700270	4470	4470	4470	4470	0
229	20241230	151600	11700270	4470	4470	4470	4470	0
230	20241230	151500	11700270	4470	4470	4470	4470	0
231	20241230	151400	11700270	4470	4470	4470	4470	0
232	20241230	151300	11700270	4470	4470	4470	4470	0
233	20241230	151200	11700270	4470	4470	4470	4470	0
234	20241230	151100	11700270	4470	4470	4470	4470	0
235	20241230	151000	11700270	4470	4470	4470	4470	2
236	20241230	150900	11691330	4475	4475	4475	4475	0
237	20241230	150800	11691330	4475	4475	4475	4475	11
238	20241230	150700	11642105	4475	4475	4475	4475	0
239	20241230	150600	11642105	4475	4475	4475	4475	110
240	20241230	150500	11149855	4475	4475	4475	4475	0
241	20241230	150400	11149855	4475	4475	4475	4475	1
242	20241230	150300	11145380	4470	4470	4470	4470	0
243	20241230	150200	11145380	4470	4470	4470	4470	0
244	20241230	150100	11145380	4470	4470	4470	4470	270
245	20241230	150000	9938480	4475	4475	4475	4475	0
246	20241230	145900	9938480	4475	4475	4475	4475	0
247	20241230	145800	9938480	4475	4475	4475	4475	0
248	20241230	145700	9938480	4475	4475	4475	4475	0
249	20241230	145600	9938480	4475	4475	4475	4475	0
250	20241230	145500	9938480	4475	4475	4475	4475	0
251	20241230	145400	9938480	4475	4475	4475	4475	86
252	20241230	145300	9553630	4475	4475	4475	4475	0
253	20241230	145200	9553630	4475	4475	4475	4475	0
254	20241230	145100	9553630	4475	4475	4475	4475	5
255	20241230	145000	9531255	4470	4470	4470	4470	0
256	20241230	144900	9531255	4470	4470	4470	4470	0
257	20241230	144800	9531255	4470	4470	4470	4470	0
258	20241230	144700	9531255	4470	4470	4470	4470	0
259	20241230	144600	9531255	4470	4470	4470	4470	0
260	20241230	144500	9531255	4470	4470	4470	4470	0
261	20241230	144400	9531255	4470	4470	4470	4470	0
262	20241230	144300	9531255	4470	4470	4470	4470	0
263	20241230	144200	9531255	4470	4470	4470	4470	0
264	20241230	144100	9531255	4470	4470	4470	4470	9
265	20241230	144000	9491025	4470	4470	4470	4470	0
266	20241230	143900	9491025	4470	4470	4470	4470	0
267	20241230	143800	9491025	4470	4470	4470	4470	90
268	20241230	143700	9088725	4475	4475	4475	4475	0
269	20241230	143600	9088725	4475	4470	4475	4470	97
270	20241230	143500	8655125	4470	4470	4470	4470	0
271	20241230	143400	8655125	4470	4470	4470	4470	0
272	20241230	143300	8655125	4470	4470	4470	4470	0
273	20241230	143200	8655125	4470	4470	4470	4470	0
274	20241230	143100	8655125	4470	4470	4470	4470	6
275	20241230	143000	8628305	4470	4470	4470	4470	1
276	20241230	142900	8623835	4470	4470	4470	4470	0
277	20241230	142800	8623835	4470	4470	4470	4470	10
278	20241230	142700	8579135	4470	4470	4470	4470	46
279	20241230	142600	8373515	4470	4470	4470	4470	0
280	20241230	142500	8373515	4470	4470	4470	4470	0
281	20241230	142400	8373515	4470	4465	4470	4465	2
282	20241230	142300	8364580	4470	4470	4470	4470	0
283	20241230	142200	8364580	4470	4470	4470	4470	0
284	20241230	142100	8364580	4470	4470	4470	4470	0
285	20241230	142000	8364580	4470	4465	4470	4465	74
286	20241230	141900	8033805	4470	4470	4470	4470	0
287	20241230	141800	8033805	4470	4470	4470	4470	69
288	20241230	141700	7725375	4475	4470	4475	4470	12
289	20241230	141600	7671680	4470	4470	4470	4470	0
290	20241230	141500	7671680	4470	4470	4470	4470	0
291	20241230	141400	7671680	4470	4470	4470	4470	0
292	20241230	141300	7671680	4470	4470	4470	4470	0
293	20241230	141200	7671680	4470	4470	4470	4470	0
294	20241230	141100	7671680	4470	4470	4470	4470	0
295	20241230	141000	7671680	4470	4470	4470	4470	0
296	20241230	140900	7671680	4470	4470	4470	4470	0
297	20241230	140800	7671680	4470	4470	4470	4470	0
298	20241230	140700	7671680	4470	4470	4470	4470	0
299	20241230	140600	7671680	4470	4470	4470	4470	0
300	20241230	140500	7671680	4470	4470	4470	4470	0
301	20241230	140400	7671680	4470	4470	4470	4470	0
302	20241230	140300	7671680	4470	4470	4470	4470	0
303	20241230	140200	7671680	4470	4470	4470	4470	0
304	20241230	140100	7671680	4470	4470	4470	4470	0
305	20241230	140000	7671680	4470	4470	4470	4470	0
306	20241230	135900	7671680	4470	4470	4470	4470	0
307	20241230	135800	7671680	4470	4470	4470	4470	0
308	20241230	135700	7671680	4470	4470	4470	4470	0
309	20241230	135600	7671680	4470	4470	4470	4470	0
310	20241230	135500	7671680	4470	4470	4470	4470	0
311	20241230	135400	7671680	4470	4470	4470	4470	0
312	20241230	135300	7671680	4470	4470	4470	4470	0
313	20241230	135200	7671680	4470	4470	4470	4470	9
314	20241230	135100	7631450	4480	4480	4480	4480	0
315	20241230	135000	7631450	4480	4480	4480	4480	0
316	20241230	134900	7631450	4480	4480	4480	4480	0
317	20241230	134800	7631450	4480	4480	4480	4480	0
318	20241230	134700	7631450	4480	4480	4480	4480	0
319	20241230	134600	7631450	4480	4480	4480	4480	0
320	20241230	134500	7631450	4480	4480	4480	4480	0
321	20241230	134400	7631450	4480	4480	4480	4480	0
322	20241230	134300	7631450	4480	4480	4480	4480	0
323	20241230	134200	7631450	4480	4480	4480	4480	0
324	20241230	134100	7631450	4480	4480	4480	4480	0
325	20241230	134000	7631450	4480	4480	4480	4480	0
326	20241230	133900	7631450	4480	4480	4480	4480	0
327	20241230	133800	7631450	4480	4480	4480	4480	0
328	20241230	133700	7631450	4480	4480	4480	4480	0
329	20241230	133600	7631450	4480	4475	4480	4475	2
330	20241230	133500	7622495	4475	4475	4475	4475	0
331	20241230	133400	7622495	4475	4475	4475	4475	0
332	20241230	133300	7622495	4475	4475	4475	4475	0
333	20241230	133200	7622495	4475	4475	4475	4475	0
334	20241230	133100	7622495	4475	4475	4475	4475	0
335	20241230	133000	7622495	4475	4475	4475	4475	0
336	20241230	132900	7622495	4475	4475	4475	4475	0
337	20241230	132800	7622495	4475	4475	4475	4475	0
338	20241230	132700	7622495	4475	4475	4475	4475	0
339	20241230	132600	7622495	4475	4475	4475	4475	0
340	20241230	132500	7622495	4475	4475	4475	4475	0
341	20241230	132400	7622495	4475	4475	4475	4475	0
342	20241230	132300	7622495	4475	4475	4475	4475	0
343	20241230	132200	7622495	4475	4475	4475	4475	0
344	20241230	132100	7622495	4475	4475	4475	4475	0
345	20241230	132000	7622495	4475	4475	4475	4475	0
346	20241230	131900	7622495	4475	4475	4475	4475	0
347	20241230	131800	7622495	4475	4475	4475	4475	0
348	20241230	131700	7622495	4475	4475	4475	4475	0
349	20241230	131600	7622495	4475	4475	4475	4475	0
350	20241230	131500	7622495	4475	4475	4475	4475	0
351	20241230	131400	7622495	4475	4475	4475	4475	0
352	20241230	131300	7622495	4475	4475	4475	4475	0
353	20241230	131200	7622495	4475	4475	4475	4475	0
354	20241230	131100	7622495	4475	4475	4475	4475	0
355	20241230	131000	7622495	4475	4475	4475	4475	0
356	20241230	130900	7622495	4475	4475	4475	4475	0
357	20241230	130800	7622495	4475	4475	4475	4475	0
358	20241230	130700	7622495	4475	4475	4475	4475	0
359	20241230	130600	7622495	4475	4475	4475	4475	0
360	20241230	130500	7622495	4475	4475	4475	4475	0
361	20241230	130400	7622495	4475	4475	4475	4475	0
362	20241230	130300	7622495	4475	4475	4475	4475	0
363	20241230	130200	7622495	4475	4475	4475	4475	4
364	20241230	130100	7604595	4475	4475	4475	4475	0
365	20241230	130000	7604595	4475	4475	4475	4475	0
366	20241230	125900	7604595	4475	4475	4475	4475	0
367	20241230	125800	7604595	4475	4475	4475	4475	0
368	20241230	125700	7604595	4475	4475	4475	4475	0
369	20241230	125600	7604595	4475	4475	4475	4475	0
370	20241230	125500	7604595	4475	4475	4475	4475	0
371	20241230	125400	7604595	4475	4475	4475	4475	0
372	20241230	125300	7604595	4475	4475	4475	4475	0
373	20241230	125200	7604595	4475	4475	4475	4475	0
374	20241230	125100	7604595	4475	4475	4475	4475	1
375	20241230	125000	7600120	4480	4480	4480	4480	1
376	20241230	124900	7595640	4480	4475	4480	4475	50
377	20241230	124800	7371645	4480	4480	4480	4480	100
378	20241230	124700	6923645	4480	4480	4480	4480	0
379	20241230	124600	6923645	4480	4480	4480	4480	0
380	20241230	124500	6923645	4480	4480	4480	4480	0
381	20241230	124400	6923645	4480	4480	4480	4480	0
382	20241230	124300	6923645	4480	4480	4480	4480	0
383	20241230	124200	6923645	4480	4480	4480	4480	0
384	20241230	124100	6923645	4480	4480	4480	4480	0
385	20241230	124000	6923645	4480	4480	4480	4480	0
386	20241230	123900	6923645	4480	4480	4480	4480	0
387	20241230	123800	6923645	4480	4480	4480	4480	0
388	20241230	123700	6923645	4480	4480	4480	4480	0
389	20241230	123600	6923645	4480	4480	4480	4480	0
390	20241230	123500	6923645	4480	4480	4480	4480	0
391	20241230	123400	6923645	4480	4480	4480	4480	0
392	20241230	123300	6923645	4480	4480	4480	4480	0
393	20241230	123200	6923645	4480	4480	4480	4480	0
394	20241230	123100	6923645	4480	4480	4480	4480	0
395	20241230	123000	6923645	4480	4480	4480	4480	0
396	20241230	122900	6923645	4480	4480	4480	4480	0
397	20241230	122800	6923645	4480	4480	4480	4480	0
398	20241230	122700	6923645	4480	4480	4480	4480	0
399	20241230	122600	6923645	4480	4480	4480	4480	0
400	20241230	122500	6923645	4480	4480	4480	4480	0
401	20241230	122400	6923645	4480	4480	4480	4480	0
402	20241230	122300	6923645	4480	4480	4480	4480	0
403	20241230	122200	6923645	4480	4480	4480	4480	11
404	20241230	122100	6874365	4480	4480	4480	4480	0
405	20241230	122000	6874365	4480	4480	4480	4480	0
406	20241230	121900	6874365	4480	4480	4480	4480	0
407	20241230	121800	6874365	4480	4480	4480	4480	0
408	20241230	121700	6874365	4480	4480	4480	4480	0
409	20241230	121600	6874365	4480	4480	4480	4480	0
410	20241230	121500	6874365	4480	4480	4480	4480	223
411	20241230	121400	5875325	4480	4480	4480	4480	0
412	20241230	121300	5875325	4480	4480	4480	4480	0
413	20241230	121200	5875325	4480	4480	4480	4480	0
414	20241230	121100	5875325	4480	4480	4480	4480	0
415	20241230	121000	5875325	4480	4480	4480	4480	0
416	20241230	120900	5875325	4480	4480	4480	4480	0
417	20241230	120800	5875325	4480	4480	4480	4480	0
418	20241230	120700	5875325	4480	4480	4480	4480	0
419	20241230	120600	5875325	4480	4480	4480	4480	0
420	20241230	120500	5875325	4480	4480	4480	4480	0
421	20241230	120400	5875325	4480	4480	4480	4480	0
422	20241230	120300	5875325	4480	4480	4480	4480	0
423	20241230	120200	5875325	4480	4480	4480	4480	0
424	20241230	120100	5875325	4480	4480	4480	4480	0
425	20241230	120000	5875325	4480	4480	4480	4480	0
426	20241230	115900	5875325	4480	4480	4480	4480	0
427	20241230	115800	5875325	4480	4480	4480	4480	0
428	20241230	115700	5875325	4480	4480	4480	4480	0
429	20241230	115600	5875325	4480	4480	4480	4480	0
430	20241230	115500	5875325	4480	4480	4480	4480	0
431	20241230	115400	5875325	4480	4480	4480	4480	0
432	20241230	115300	5875325	4480	4480	4480	4480	0
433	20241230	115200	5875325	4480	4480	4480	4480	0
434	20241230	115100	5875325	4480	4480	4480	4480	0
435	20241230	115000	5875325	4480	4480	4480	4480	0
436	20241230	114900	5875325	4480	4480	4480	4480	0
437	20241230	114800	5875325	4480	4480	4480	4480	0
438	20241230	114700	5875325	4480	4480	4480	4480	0
439	20241230	114600	5875325	4480	4480	4480	4480	0
440	20241230	114500	5875325	4480	4480	4480	4480	0
441	20241230	114400	5875325	4480	4480	4480	4480	0
442	20241230	114300	5875325	4480	4480	4480	4480	0
443	20241230	114200	5875325	4480	4480	4480	4480	0
444	20241230	114100	5875325	4480	4480	4480	4480	0
445	20241230	114000	5875325	4480	4480	4480	4480	0
446	20241230	113900	5875325	4480	4480	4480	4480	0
447	20241230	113800	5875325	4480	4480	4480	4480	0
448	20241230	113700	5875325	4480	4480	4480	4480	0
449	20241230	113600	5875325	4480	4480	4480	4480	0
450	20241230	113500	5875325	4480	4480	4480	4480	0
451	20241230	113400	5875325	4480	4480	4480	4480	0
452	20241230	113300	5875325	4480	4480	4480	4480	0
453	20241230	113200	5875325	4480	4480	4480	4480	4
454	20241230	113100	5857405	4480	4475	4480	4475	3
455	20241230	113000	5843975	4480	4480	4480	4480	0
456	20241230	112900	5843975	4480	4480	4480	4480	0
457	20241230	112800	5843975	4480	4480	4480	4480	0
458	20241230	112700	5843975	4480	4480	4480	4480	0
459	20241230	112600	5843975	4480	4480	4480	4480	0
460	20241230	112500	5843975	4480	4480	4480	4480	0
461	20241230	112400	5843975	4480	4480	4480	4480	0
462	20241230	112300	5843975	4480	4480	4480	4480	0
463	20241230	112200	5843975	4480	4480	4480	4480	0
464	20241230	112100	5843975	4480	4480	4480	4480	0
465	20241230	112000	5843975	4480	4480	4480	4480	0
466	20241230	111900	5843975	4480	4480	4480	4480	0
467	20241230	111800	5843975	4480	4480	4480	4480	0
468	20241230	111700	5843975	4480	4480	4480	4480	0
469	20241230	111600	5843975	4480	4480	4480	4480	1
470	20241230	111500	5839495	4480	4480	4480	4480	0
471	20241230	111400	5839495	4480	4480	4480	4480	0
472	20241230	111300	5839495	4480	4480	4480	4480	0
473	20241230	111200	5839495	4480	4480	4480	4480	0
474	20241230	111100	5839495	4480	4480	4480	4480	1
475	20241230	111000	5835015	4470	4470	4470	4470	0
476	20241230	110900	5835015	4470	4470	4470	4470	0
477	20241230	110800	5835015	4470	4470	4470	4470	0
478	20241230	110700	5835015	4470	4470	4470	4470	0
479	20241230	110600	5835015	4470	4470	4470	4470	0
480	20241230	110500	5835015	4470	4470	4470	4470	0
481	20241230	110400	5835015	4470	4470	4470	4470	0
482	20241230	110300	5835015	4470	4470	4470	4470	0
483	20241230	110200	5835015	4470	4470	4470	4470	0
484	20241230	110100	5835015	4470	4470	4470	4470	0
485	20241230	110000	5835015	4470	4470	4470	4470	0
486	20241230	105900	5835015	4470	4470	4470	4470	1
487	20241230	105800	5830545	4480	4480	4480	4480	0
488	20241230	105700	5830545	4480	4480	4480	4480	0
489	20241230	105600	5830545	4480	4480	4480	4480	0
490	20241230	105500	5830545	4480	4480	4480	4480	0
491	20241230	105400	5830545	4480	4480	4480	4480	20
492	20241230	105300	5740945	4480	4480	4480	4480	0
493	20241230	105200	5740945	4480	4480	4480	4480	0
494	20241230	105100	5740945	4480	4480	4480	4480	0
495	20241230	105000	5740945	4480	4475	4480	4475	3
496	20241230	104900	5727515	4465	4465	4465	4465	0
497	20241230	104800	5727515	4465	4465	4465	4465	0
498	20241230	104700	5727515	4465	4465	4465	4465	0
499	20241230	104600	5727515	4465	4465	4465	4465	0
500	20241230	104500	5727515	4465	4465	4465	4465	0
501	20241230	104400	5727515	4465	4465	4465	4465	0
502	20241230	104300	5727515	4465	4465	4465	4465	0
503	20241230	104200	5727515	4465	4465	4465	4465	0
504	20241230	104100	5727515	4465	4465	4465	4465	0
505	20241230	104000	5727515	4465	4465	4465	4465	0
506	20241230	103900	5727515	4465	4465	4465	4465	3
507	20241230	103800	5714120	4465	4465	4465	4465	0
508	20241230	103700	5714120	4465	4465	4465	4465	0
509	20241230	103600	5714120	4465	4465	4465	4465	0
510	20241230	103500	5714120	4465	4465	4465	4465	0
511	20241230	103400	5714120	4465	4465	4465	4465	0
512	20241230	103300	5714120	4465	4465	4465	4465	0
513	20241230	103200	5714120	4465	4465	4465	4465	100
514	20241230	103100	5267620	4465	4465	4465	4465	0
515	20241230	103000	5267620	4465	4465	4465	4465	0
516	20241230	102900	5267620	4465	4465	4465	4465	0
517	20241230	102800	5267620	4465	4465	4465	4465	0
518	20241230	102700	5267620	4465	4465	4465	4465	0
519	20241230	102600	5267620	4465	4465	4465	4465	0
520	20241230	102500	5267620	4465	4465	4465	4465	0
521	20241230	102400	5267620	4465	4465	4465	4465	0
522	20241230	102300	5267620	4465	4465	4465	4465	0
523	20241230	102200	5267620	4465	4465	4465	4465	0
524	20241230	102100	5267620	4465	4465	4465	4465	4
525	20241230	102000	5249760	4475	4475	4475	4475	0
526	20241230	101900	5249760	4475	4475	4475	4475	0
527	20241230	101800	5249760	4475	4475	4475	4475	0
528	20241230	101700	5249760	4475	4475	4475	4475	0
529	20241230	101600	5249760	4475	4475	4475	4475	0
530	20241230	101500	5249760	4475	4475	4475	4475	0
531	20241230	101400	5249760	4475	4475	4475	4475	0
532	20241230	101300	5249760	4475	4475	4475	4475	0
533	20241230	101200	5249760	4475	4475	4475	4475	0
534	20241230	101100	5249760	4475	4475	4475	4475	0
535	20241230	101000	5249760	4475	4475	4475	4475	0
536	20241230	100900	5249760	4475	4475	4475	4475	0
537	20241230	100800	5249760	4475	4475	4475	4475	0
538	20241230	100700	5249760	4475	4475	4475	4475	0
539	20241230	100600	5249760	4475	4475	4475	4475	0
540	20241230	100500	5249760	4475	4475	4475	4475	16
541	20241230	100400	5178160	4475	4475	4475	4475	11
542	20241230	100300	5128935	4475	4475	4475	4475	33
543	20241230	100200	4981260	4475	4475	4475	4475	0
544	20241230	100100	4981260	4475	4475	4475	4475	0
545	20241230	100000	4981260	4475	4475	4475	4475	0
546	20241230	095900	4981260	4475	4475	4475	4475	0
547	20241230	095800	4981260	4475	4475	4475	4475	0
548	20241230	095700	4981260	4475	4475	4475	4475	0
549	20241230	095600	4981260	4475	4475	4475	4475	0
550	20241230	095500	4981260	4475	4475	4475	4475	0
551	20241230	095400	4981260	4475	4475	4475	4475	0
552	20241230	095300	4981260	4475	4475	4475	4475	0
553	20241230	095200	4981260	4475	4475	4475	4475	0
554	20241230	095100	4981260	4475	4475	4475	4475	0
555	20241230	095000	4981260	4475	4475	4475	4475	0
556	20241230	094900	4981260	4475	4475	4475	4475	0
557	20241230	094800	4981260	4475	4475	4475	4475	0
558	20241230	094700	4981260	4475	4475	4475	4475	1
559	20241230	094600	4976785	4475	4470	4475	4470	12
560	20241230	094500	4923110	4450	4450	4450	4450	0
561	20241230	094400	4923110	4450	4450	4450	4450	0
562	20241230	094300	4923110	4450	4450	4450	4450	0
563	20241230	094200	4923110	4450	4450	4450	4450	0
564	20241230	094100	4923110	4450	4460	4460	4450	18
565	20241230	094000	4842880	4480	4480	4480	4480	0
566	20241230	093900	4842880	4480	4480	4480	4480	5
567	20241230	093800	4820480	4480	4480	4480	4480	0
568	20241230	093700	4820480	4480	4480	4480	4480	1
569	20241230	093600	4816000	4480	4480	4480	4480	0
570	20241230	093500	4816000	4480	4480	4480	4480	0
571	20241230	093400	4816000	4480	4480	4480	4480	0
572	20241230	093300	4816000	4480	4480	4480	4480	7
573	20241230	093200	4784640	4480	4480	4480	4480	0
574	20241230	093100	4784640	4480	4480	4480	4480	450
575	20241230	093000	2768640	4480	4480	4480	4480	1
576	20241230	092900	2764160	4480	4480	4480	4480	0
577	20241230	092800	2764160	4480	4480	4480	4480	0
578	20241230	092700	2764160	4480	4480	4480	4480	0
579	20241230	092600	2764160	4480	4480	4480	4480	7
580	20241230	092500	2732800	4480	4480	4480	4480	0
581	20241230	092400	2732800	4480	4480	4480	4480	0
582	20241230	092300	2732800	4480	4480	4480	4480	0
583	20241230	092200	2732800	4480	4480	4480	4480	0
584	20241230	092100	2732800	4480	4480	4480	4480	0
585	20241230	092000	2732800	4480	4480	4480	4480	0
586	20241230	091900	2732800	4480	4480	4480	4480	0
587	20241230	091800	2732800	4480	4480	4480	4480	0
588	20241230	091700	2732800	4480	4480	4480	4480	0
589	20241230	091600	2732800	4480	4480	4480	4480	9
590	20241230	091500	2692480	4480	4480	4480	4480	0
591	20241230	091400	2692480	4480	4480	4480	4480	1
592	20241230	091300	2688000	4480	4480	4480	4480	0
593	20241230	091200	2688000	4480	4480	4480	4480	415
594	20241230	091100	828800	4480	4480	4480	4480	0
595	20241230	091000	828800	4480	4480	4480	4480	0
596	20241230	090900	828800	4480	4480	4480	4480	1
597	20241230	090800	824320	4480	4480	4480	4480	0
598	20241230	090700	824320	4480	4480	4480	4480	0
599	20241230	090600	824320	4480	4480	4480	4480	94
600	20241230	090500	403200	4480	4480	4480	4480	0
601	20241230	090400	403200	4480	4480	4480	4480	0
602	20241230	090300	403200	4480	4480	4480	4480	0
603	20241230	090200	403200	4480	4480	4480	4480	0
604	20241230	090100	403200	4480	4480	4480	4480	0
605	20241230	090000	403200	4480	4480	4480	4480	90