KissMeData/024090/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190900	55669750	11550	11550	11550	11550	65
3	20241223	190800	55669750	11550	11550	11550	11550	0
4	20241223	190700	55669750	11550	11550	11550	11550	0
5	20241223	190600	55669750	11550	11550	11550	11550	0
6	20241223	190500	55669750	11550	11550	11550	11550	0
7	20241223	190400	55669750	11550	11550	11550	11550	0
8	20241223	190300	55669750	11550	11550	11550	11550	0
9	20241223	190200	55669750	11550	11550	11550	11550	0
10	20241223	190100	55669750	11550	11550	11550	11550	0
11	20241223	190000	55669750	11550	11550	11550	11550	0
12	20241223	185900	55669750	11550	11550	11550	11550	0
13	20241223	185800	55669750	11550	11550	11550	11550	0
14	20241223	185700	55669750	11550	11550	11550	11550	0
15	20241223	185600	55669750	11550	11550	11550	11550	0
16	20241223	185500	55669750	11550	11550	11550	11550	0
17	20241223	185400	55669750	11550	11550	11550	11550	0
18	20241223	185300	55669750	11550	11550	11550	11550	0
19	20241223	185200	55669750	11550	11550	11550	11550	0
20	20241223	185100	55669750	11550	11550	11550	11550	0
21	20241223	185000	55669750	11550	11550	11550	11550	0
22	20241223	184900	55669750	11550	11550	11550	11550	0
23	20241223	184800	55669750	11550	11550	11550	11550	0
24	20241223	184700	55669750	11550	11550	11550	11550	0
25	20241223	184600	55669750	11550	11550	11550	11550	0
26	20241223	184500	55669750	11550	11550	11550	11550	0
27	20241223	184400	55669750	11550	11550	11550	11550	0
28	20241223	184300	55669750	11550	11550	11550	11550	0
29	20241223	184200	55669750	11550	11550	11550	11550	0
30	20241223	184100	55669750	11550	11550	11550	11550	0
31	20241223	184000	55669750	11550	11550	11550	11550	0
32	20241223	183900	55669750	11550	11550	11550	11550	65
33	20241223	183800	55669750	11550	11550	11550	11550	0
34	20241223	183700	55669750	11550	11550	11550	11550	0
35	20241223	183600	55669750	11550	11550	11550	11550	0
36	20241223	183500	55669750	11550	11550	11550	11550	0
37	20241223	183400	55669750	11550	11550	11550	11550	0
38	20241223	183300	55669750	11550	11550	11550	11550	0
39	20241223	183200	55669750	11550	11550	11550	11550	0
40	20241223	183100	55669750	11550	11550	11550	11550	0
41	20241223	183000	55669750	11550	11550	11550	11550	0
42	20241223	182900	55669750	11550	11550	11550	11550	0
43	20241223	182800	55669750	11550	11550	11550	11550	0
44	20241223	182700	55669750	11550	11550	11550	11550	0
45	20241223	182600	55669750	11550	11550	11550	11550	0
46	20241223	182500	55669750	11550	11550	11550	11550	0
47	20241223	182400	55669750	11550	11550	11550	11550	0
48	20241223	182300	55669750	11550	11550	11550	11550	0
49	20241223	182200	55669750	11550	11550	11550	11550	0
50	20241223	182100	55669750	11550	11550	11550	11550	0
51	20241223	182000	55669750	11550	11550	11550	11550	0
52	20241223	181900	55669750	11550	11550	11550	11550	0
53	20241223	181800	55669750	11550	11550	11550	11550	0
54	20241223	181700	55669750	11550	11550	11550	11550	0
55	20241223	181600	55669750	11550	11550	11550	11550	0
56	20241223	181500	55669750	11550	11550	11550	11550	0
57	20241223	181400	55669750	11550	11550	11550	11550	0
58	20241223	181300	55669750	11550	11550	11550	11550	0
59	20241223	181200	55669750	11550	11550	11550	11550	0
60	20241223	181100	55669750	11550	11550	11550	11550	0
61	20241223	181000	55669750	11550	11550	11550	11550	0
62	20241223	180900	55669750	11550	11550	11550	11550	65
63	20241223	180800	55669750	11550	11550	11550	11550	0
64	20241223	180700	55669750	11550	11550	11550	11550	0
65	20241223	180600	55669750	11550	11550	11550	11550	0
66	20241223	180500	55669750	11550	11550	11550	11550	0
67	20241223	180400	55669750	11550	11550	11550	11550	0
68	20241223	180300	55669750	11550	11550	11550	11550	0
69	20241223	180200	55669750	11550	11550	11550	11550	0
70	20241223	180100	55669750	11550	11550	11550	11550	0
71	20241223	180000	55669750	11550	11550	11550	11550	0
72	20241223	175900	55669750	11550	11550	11550	11550	0
73	20241223	175800	55669750	11550	11550	11550	11550	0
74	20241223	175700	55669750	11550	11550	11550	11550	0
75	20241223	175600	55669750	11550	11550	11550	11550	0
76	20241223	175500	55669750	11550	11550	11550	11550	0
77	20241223	175400	55669750	11550	11550	11550	11550	0
78	20241223	175300	55669750	11550	11550	11550	11550	0
79	20241223	175200	55669750	11550	11550	11550	11550	0
80	20241223	175100	55669750	11550	11550	11550	11550	0
81	20241223	175000	55669750	11550	11550	11550	11550	0
82	20241223	174900	55669750	11550	11550	11550	11550	0
83	20241223	174800	55669750	11550	11550	11550	11550	0
84	20241223	174700	55669750	11550	11550	11550	11550	0
85	20241223	174600	55669750	11550	11550	11550	11550	0
86	20241223	174500	55669750	11550	11550	11550	11550	0
87	20241223	174400	55669750	11550	11550	11550	11550	0
88	20241223	174300	55669750	11550	11550	11550	11550	0
89	20241223	174200	55669750	11550	11550	11550	11550	0
90	20241223	174100	55669750	11550	11550	11550	11550	0
91	20241223	174000	55669750	11550	11550	11550	11550	0
92	20241223	173900	55669750	11550	11550	11550	11550	65
93	20241223	173800	55669750	11550	11550	11550	11550	0
94	20241223	173700	55669750	11550	11550	11550	11550	0
95	20241223	173600	55669750	11550	11550	11550	11550	0
96	20241223	173500	55669750	11550	11550	11550	11550	0
97	20241223	173400	55669750	11550	11550	11550	11550	0
98	20241223	173300	55669750	11550	11550	11550	11550	0
99	20241223	173200	55669750	11550	11550	11550	11550	0
100	20241223	173100	55669750	11550	11550	11550	11550	0
101	20241223	173000	55669750	11550	11550	11550	11550	0
102	20241223	172900	55669750	11550	11550	11550	11550	0
103	20241223	172800	55669750	11550	11550	11550	11550	0
104	20241223	172700	55669750	11550	11550	11550	11550	0
105	20241223	172600	55669750	11550	11550	11550	11550	0
106	20241223	172500	55669750	11550	11550	11550	11550	0
107	20241223	172400	55669750	11550	11550	11550	11550	0
108	20241223	172300	55669750	11550	11550	11550	11550	0
109	20241223	172200	55669750	11550	11550	11550	11550	0
110	20241223	172100	55669750	11550	11550	11550	11550	0
111	20241223	172000	55669750	11550	11550	11550	11550	0
112	20241223	171900	55669750	11550	11550	11550	11550	0
113	20241223	171800	55669750	11550	11550	11550	11550	0
114	20241223	171700	55669750	11550	11550	11550	11550	0
115	20241223	171600	55669750	11550	11550	11550	11550	0
116	20241223	171500	55669750	11550	11550	11550	11550	0
117	20241223	171400	55669750	11550	11550	11550	11550	0
118	20241223	171300	55669750	11550	11550	11550	11550	0
119	20241223	171200	55669750	11550	11550	11550	11550	0
120	20241223	171100	55669750	11550	11550	11550	11550	0
121	20241223	171000	55669750	11550	11550	11550	11550	0
122	20241223	170900	55669750	11550	11550	11550	11550	65
123	20241223	170800	55669750	11550	11550	11550	11550	0
124	20241223	170700	55669750	11550	11550	11550	11550	0
125	20241223	170600	55669750	11550	11550	11550	11550	0
126	20241223	170500	55669750	11550	11550	11550	11550	0
127	20241223	170400	55669750	11550	11550	11550	11550	0
128	20241223	170300	55669750	11550	11550	11550	11550	0
129	20241223	170200	55669750	11550	11550	11550	11550	0
130	20241223	170100	55669750	11550	11550	11550	11550	0
131	20241223	170000	55669750	11550	11550	11550	11550	0
132	20241223	165900	55669750	11550	11550	11550	11550	0
133	20241223	165800	55669750	11550	11550	11550	11550	0
134	20241223	165700	55669750	11550	11550	11550	11550	0
135	20241223	165600	55669750	11550	11550	11550	11550	0
136	20241223	165500	55669750	11550	11550	11550	11550	0
137	20241223	165400	55669750	11550	11550	11550	11550	0
138	20241223	165300	55669750	11550	11550	11550	11550	0
139	20241223	165200	55669750	11550	11550	11550	11550	0
140	20241223	165100	55669750	11550	11550	11550	11550	0
141	20241223	165000	55669750	11550	11550	11550	11550	0
142	20241223	164900	55669750	11550	11550	11550	11550	0
143	20241223	164800	55669750	11550	11550	11550	11550	0
144	20241223	164700	55669750	11550	11550	11550	11550	0
145	20241223	164600	55669750	11550	11550	11550	11550	0
146	20241223	164500	55669750	11550	11550	11550	11550	0
147	20241223	164400	55669750	11550	11550	11550	11550	0
148	20241223	164300	55669750	11550	11550	11550	11550	0
149	20241223	164200	55669750	11550	11550	11550	11550	0
150	20241223	164100	55669750	11550	11550	11550	11550	0
151	20241223	164000	55669750	11550	11550	11550	11550	0
152	20241223	163900	55669750	11550	11550	11550	11550	65
153	20241223	163800	55669750	11550	11550	11550	11550	0
154	20241223	163700	55669750	11550	11550	11550	11550	0
155	20241223	163600	55669750	11550	11550	11550	11550	0
156	20241223	163500	55669750	11550	11550	11550	11550	0
157	20241223	163400	55669750	11550	11550	11550	11550	0
158	20241223	163300	55669750	11550	11550	11550	11550	0
159	20241223	163200	55669750	11550	11550	11550	11550	0
160	20241223	163100	55669750	11550	11550	11550	11550	0
161	20241223	163000	55669750	11550	11550	11550	11550	0
162	20241223	162900	55669750	11550	11550	11550	11550	0
163	20241223	162800	55669750	11550	11550	11550	11550	0
164	20241223	162700	55669750	11550	11550	11550	11550	0
165	20241223	162600	55669750	11550	11550	11550	11550	0
166	20241223	162500	55669750	11550	11550	11550	11550	0
167	20241223	162400	55669750	11550	11550	11550	11550	0
168	20241223	162300	55669750	11550	11550	11550	11550	0
169	20241223	162200	55669750	11550	11550	11550	11550	0
170	20241223	162100	55669750	11550	11550	11550	11550	0
171	20241223	162000	55669750	11550	11550	11550	11550	0
172	20241223	161900	55669750	11550	11550	11550	11550	0
173	20241223	161800	55669750	11550	11550	11550	11550	0
174	20241223	161700	55669750	11550	11550	11550	11550	0
175	20241223	161600	55669750	11550	11550	11550	11550	0
176	20241223	161500	55669750	11550	11550	11550	11550	0
177	20241223	161400	55669750	11550	11550	11550	11550	0
178	20241223	161300	55669750	11550	11550	11550	11550	0
179	20241223	161200	55669750	11550	11550	11550	11550	0
180	20241223	161100	55669750	11550	11550	11550	11550	0
181	20241223	161000	55669750	11550	11550	11550	11550	0
182	20241223	160900	55669750	11550	11550	11550	11550	65
183	20241223	160800	55669750	11550	11550	11550	11550	0
184	20241223	160700	55669750	11550	11550	11550	11550	0
185	20241223	160600	55669750	11550	11550	11550	11550	0
186	20241223	160500	55669750	11550	11550	11550	11550	0
187	20241223	160400	55669750	11550	11550	11550	11550	0
188	20241223	160300	55669750	11550	11550	11550	11550	0
189	20241223	160200	55669750	11550	11550	11550	11550	0
190	20241223	160100	55669750	11550	11550	11550	11550	0
191	20241223	160000	55669750	11550	11550	11550	11550	0
192	20241223	155900	55669750	11550	11550	11550	11550	0
193	20241223	155800	55669750	11550	11550	11550	11550	0
194	20241223	155700	55669750	11550	11550	11550	11550	0
195	20241223	155600	55669750	11550	11550	11550	11550	0
196	20241223	155500	55669750	11550	11550	11550	11550	0
197	20241223	155400	55669750	11550	11550	11550	11550	0
198	20241223	155300	55669750	11550	11550	11550	11550	0
199	20241223	155200	55669750	11550	11550	11550	11550	0
200	20241223	155100	55669750	11550	11550	11550	11550	0
201	20241223	155000	55669750	11550	11550	11550	11550	0
202	20241223	154900	55669750	11550	11550	11550	11550	0
203	20241223	154800	55669750	11550	11550	11550	11550	0
204	20241223	154700	55669750	11550	11550	11550	11550	0
205	20241223	154600	55669750	11550	11550	11550	11550	0
206	20241223	154500	55669750	11550	11550	11550	11550	0
207	20241223	154400	55669750	11550	11550	11550	11550	0
208	20241223	154300	55669750	11550	11550	11550	11550	0
209	20241223	154200	55669750	11550	11550	11550	11550	0
210	20241223	154100	55669750	11550	11550	11550	11550	0
211	20241223	154000	55669750	11550	11550	11550	11550	0
212	20241223	153900	55669750	11550	11550	11550	11550	65
213	20241223	153800	55669750	11550	11550	11550	11550	0
214	20241223	153700	55669750	11550	11550	11550	11550	0
215	20241223	153600	55669750	11550	11550	11550	11550	0
216	20241223	153500	55669750	11550	11550	11550	11550	0
217	20241223	153400	55669750	11550	11550	11550	11550	0
218	20241223	153300	55669750	11550	11550	11550	11550	0
219	20241223	153200	55669750	11550	11550	11550	11550	0
220	20241223	153100	55669750	11550	11550	11550	11550	0
221	20241223	153000	55669750	11550	11550	11550	11550	65
222	20241223	152900	54919000	11580	11580	11580	11580	0
223	20241223	152800	54919000	11580	11580	11580	11580	0
224	20241223	152700	54919000	11580	11580	11580	11580	0
225	20241223	152600	54919000	11580	11580	11580	11580	0
226	20241223	152500	54919000	11580	11580	11580	11580	0
227	20241223	152400	54919000	11580	11580	11580	11580	0
228	20241223	152300	54919000	11580	11580	11580	11580	0
229	20241223	152200	54919000	11580	11580	11580	11580	0
230	20241223	152100	54919000	11580	11580	11580	11580	0
231	20241223	152000	54919000	11580	11580	11580	11580	0
232	20241223	151900	54919000	11580	11580	11580	11580	499
233	20241223	151800	49140580	11590	11590	11590	11590	1
234	20241223	151700	49128990	11590	11590	11590	11590	0
235	20241223	151600	49128990	11590	11590	11590	11590	0
236	20241223	151500	49128990	11590	11590	11590	11590	0
237	20241223	151400	49128990	11590	11590	11590	11590	0
238	20241223	151300	49128990	11590	11590	11590	11590	0
239	20241223	151200	49128990	11590	11590	11590	11590	1
240	20241223	151100	49117400	11590	11590	11590	11590	0
241	20241223	151000	49117400	11590	11590	11590	11590	2
242	20241223	150900	49094220	11590	11590	11590	11590	0
243	20241223	150800	49094220	11590	11590	11590	11590	1
244	20241223	150700	49082630	11590	11590	11590	11590	0
245	20241223	150600	49082630	11590	11590	11590	11590	0
246	20241223	150500	49082630	11590	11590	11590	11590	0
247	20241223	150400	49082630	11590	11590	11590	11590	0
248	20241223	150300	49082630	11590	11590	11590	11590	1
249	20241223	150200	49071040	11580	11580	11580	11580	0
250	20241223	150100	49071040	11580	11580	11580	11580	1
251	20241223	150000	49059460	11580	11580	11580	11580	499
252	20241223	145900	43281040	11580	11580	11590	11580	3
253	20241223	145800	43246290	11590	11590	11590	11580	3
254	20241223	145700	43211530	11590	11590	11590	11590	7
255	20241223	145600	43130400	11590	11590	11590	11590	296
256	20241223	145500	39699760	11590	11590	11590	11590	60
257	20241223	145400	39004360	11600	11590	11600	11590	111
258	20241223	145300	37717860	11590	11590	11590	11590	50
259	20241223	145200	37138360	11590	11590	11590	11590	20
260	20241223	145100	36906560	11590	11590	11590	11590	0
261	20241223	145000	36906560	11590	11600	11600	11590	41
262	20241223	144900	36431360	11590	11590	11590	11590	0
263	20241223	144800	36431360	11590	11590	11600	11590	454
264	20241223	144700	31169120	11590	11590	11590	11590	0
265	20241223	144600	31169120	11590	11590	11590	11590	0
266	20241223	144500	31169120	11590	11590	11590	11590	1
267	20241223	144400	31157530	11580	11580	11580	11580	0
268	20241223	144300	31157530	11580	11580	11580	11580	0
269	20241223	144200	31157530	11580	11580	11580	11580	0
270	20241223	144100	31157530	11580	11580	11580	11580	415
271	20241223	144000	26351830	11590	11580	11590	11580	81
272	20241223	143900	25413840	11580	11580	11580	11580	100
273	20241223	143800	24255840	11580	11530	11590	11480	262
274	20241223	143700	21222200	11470	11470	11530	11470	109
275	20241223	143600	19971810	11560	11560	11570	11500	11
276	20241223	143500	19844950	11500	11530	11580	11500	3
277	20241223	143400	19810340	11570	11570	11570	11570	1
278	20241223	143300	19798770	11520	11570	11580	11500	10
279	20241223	143200	19683410	11500	11560	11570	11500	6
280	20241223	143100	19614210	11500	11520	11570	11500	7
281	20241223	143000	19533490	11570	11570	11570	11570	1
282	20241223	142900	19521920	11520	11550	11580	11500	12
283	20241223	142800	19383450	11500	11570	11570	11500	10
284	20241223	142700	19268130	11500	11560	11570	11500	10
285	20241223	142600	19152830	11510	11510	11510	11510	1
286	20241223	142500	19141320	11500	11500	11500	11500	0
287	20241223	142400	19141320	11500	11500	11500	11500	0
288	20241223	142300	19141320	11500	11460	11500	11460	4
289	20241223	142200	19095440	11460	11460	11460	11460	161
290	20241223	142100	17250380	11460	11460	11460	11460	8
291	20241223	142000	17158700	11460	11460	11460	11460	0
292	20241223	141900	17158700	11460	11460	11460	11460	0
293	20241223	141800	17158700	11460	11460	11460	11460	1
294	20241223	141700	17147240	11460	11460	11460	11460	0
295	20241223	141600	17147240	11460	11460	11460	11460	0
296	20241223	141500	17147240	11460	11460	11460	11460	0
297	20241223	141400	17147240	11460	11460	11460	11460	0
298	20241223	141300	17147240	11460	11460	11460	11460	1
299	20241223	141200	17135780	11460	11460	11460	11460	0
300	20241223	141100	17135780	11460	11460	11460	11460	0
301	20241223	141000	17135780	11460	11460	11460	11460	0
302	20241223	140900	17135780	11460	11460	11460	11460	1
303	20241223	140800	17124320	11450	11450	11450	11450	3
304	20241223	140700	17089970	11460	11460	11460	11460	12
305	20241223	140600	16952450	11490	11490	11490	11490	0
306	20241223	140500	16952450	11490	11490	11490	11490	0
307	20241223	140400	16952450	11490	11490	11490	11490	1
308	20241223	140300	16940960	11470	11470	11470	11470	0
309	20241223	140200	16940960	11470	11470	11470	11470	0
310	20241223	140100	16940960	11470	11470	11470	11470	0
311	20241223	140000	16940960	11470	11500	11500	11470	76
312	20241223	135900	16069110	11490	11520	11520	11490	180
313	20241223	135800	14000840	11580	11580	11580	11580	0
314	20241223	135700	14000840	11580	11580	11580	11580	0
315	20241223	135600	14000840	11580	11580	11580	11580	0
316	20241223	135500	14000840	11580	11580	11580	11580	1
317	20241223	135400	13989260	11520	11520	11520	11520	0
318	20241223	135300	13989260	11520	11520	11520	11520	48
319	20241223	135200	13436300	11580	11580	11580	11580	0
320	20241223	135100	13436300	11580	11550	11580	11550	2
321	20241223	135000	13413170	11580	11580	11580	11580	0
322	20241223	134900	13413170	11580	11580	11580	11580	1
323	20241223	134800	13401590	11590	11590	11590	11590	0
324	20241223	134700	13401590	11590	11590	11590	11590	0
325	20241223	134600	13401590	11590	11570	11590	11510	3
326	20241223	134500	13366920	11520	11520	11520	11520	101
327	20241223	134400	12203400	11510	11500	11520	11500	14
328	20241223	134300	12042160	11520	11510	11520	11500	103
329	20241223	134200	10856630	11510	11510	11510	11510	398
330	20241223	134100	6275650	11480	11500	11510	11480	8
331	20241223	134000	6183660	11480	11480	11480	11480	1
332	20241223	133900	6172180	11500	11500	11500	11500	0
333	20241223	133800	6172180	11500	11500	11500	11500	1
334	20241223	133700	6160680	11480	11500	11500	11480	4
335	20241223	133600	6114720	11500	11500	11500	11500	1
336	20241223	133500	6103220	11480	11480	11480	11480	0
337	20241223	133400	6103220	11480	11480	11480	11480	0
338	20241223	133300	6103220	11480	11500	11500	11480	2
339	20241223	133200	6080240	11480	11480	11480	11480	1
340	20241223	133100	6068760	11470	11470	11470	11470	0
341	20241223	133000	6068760	11470	11470	11470	11470	0
342	20241223	132900	6068760	11470	11470	11470	11470	10
343	20241223	132800	5954060	11470	11470	11470	11470	1
344	20241223	132700	5942590	11470	11470	11470	11470	0
345	20241223	132600	5942590	11470	11470	11470	11470	0
346	20241223	132500	5942590	11470	11470	11470	11470	0
347	20241223	132400	5942590	11470	11470	11470	11470	0
348	20241223	132300	5942590	11470	11470	11470	11470	1
349	20241223	132200	5931120	11470	11470	11470	11470	0
350	20241223	132100	5931120	11470	11470	11470	11470	0
351	20241223	132000	5931120	11470	11470	11470	11470	0
352	20241223	131900	5931120	11470	11470	11470	11470	1
353	20241223	131800	5919650	11470	11470	11470	11470	0
354	20241223	131700	5919650	11470	11470	11470	11470	0
355	20241223	131600	5919650	11470	11470	11470	11470	0
356	20241223	131500	5919650	11470	11470	11470	11470	0
357	20241223	131400	5919650	11470	11470	11470	11470	1
358	20241223	131300	5908180	11470	11470	11470	11470	0
359	20241223	131200	5908180	11470	11470	11470	11470	0
360	20241223	131100	5908180	11470	11470	11470	11470	0
361	20241223	131000	5908180	11470	11470	11470	11470	1
362	20241223	130900	5896710	11470	11470	11470	11470	0
363	20241223	130800	5896710	11470	11470	11470	11470	0
364	20241223	130700	5896710	11470	11470	11470	11470	0
365	20241223	130600	5896710	11470	11470	11470	11470	0
366	20241223	130500	5896710	11470	11470	11470	11470	1
367	20241223	130400	5885240	11460	11460	11460	11460	0
368	20241223	130300	5885240	11460	11460	11460	11460	0
369	20241223	130200	5885240	11460	11460	11460	11460	0
370	20241223	130100	5885240	11460	11460	11460	11460	0
371	20241223	130000	5885240	11460	11460	11460	11460	0
372	20241223	125900	5885240	11460	11460	11460	11460	0
373	20241223	125800	5885240	11460	11460	11460	11460	0
374	20241223	125700	5885240	11460	11460	11460	11460	0
375	20241223	125600	5885240	11460	11460	11460	11460	0
376	20241223	125500	5885240	11460	11460	11460	11460	0
377	20241223	125400	5885240	11460	11460	11460	11460	0
378	20241223	125300	5885240	11460	11460	11460	11460	0
379	20241223	125200	5885240	11460	11460	11460	11460	0
380	20241223	125100	5885240	11460	11460	11460	11460	0
381	20241223	125000	5885240	11460	11460	11460	11460	0
382	20241223	124900	5885240	11460	11460	11460	11460	0
383	20241223	124800	5885240	11460	11460	11460	11460	0
384	20241223	124700	5885240	11460	11460	11460	11460	0
385	20241223	124600	5885240	11460	11460	11460	11460	0
386	20241223	124500	5885240	11460	11460	11460	11460	0
387	20241223	124400	5885240	11460	11460	11460	11460	0
388	20241223	124300	5885240	11460	11460	11460	11460	88
389	20241223	124200	4876760	11470	11470	11470	11470	0
390	20241223	124100	4876760	11470	11470	11470	11470	0
391	20241223	124000	4876760	11470	11470	11470	11470	0
392	20241223	123900	4876760	11470	11470	11470	11470	0
393	20241223	123800	4876760	11470	11470	11470	11470	0
394	20241223	123700	4876760	11470	11470	11470	11470	0
395	20241223	123600	4876760	11470	11470	11470	11470	0
396	20241223	123500	4876760	11470	11470	11470	11470	0
397	20241223	123400	4876760	11470	11470	11470	11470	0
398	20241223	123300	4876760	11470	11470	11470	11470	0
399	20241223	123200	4876760	11470	11470	11470	11470	0
400	20241223	123100	4876760	11470	11470	11470	11470	0
401	20241223	123000	4876760	11470	11470	11470	11470	1
402	20241223	122900	4865290	11470	11470	11470	11470	5
403	20241223	122800	4807940	11460	11460	11460	11460	0
404	20241223	122700	4807940	11460	11460	11460	11460	0
405	20241223	122600	4807940	11460	11460	11460	11460	0
406	20241223	122500	4807940	11460	11460	11460	11460	0
407	20241223	122400	4807940	11460	11460	11460	11460	0
408	20241223	122300	4807940	11460	11460	11460	11460	0
409	20241223	122200	4807940	11460	11460	11460	11460	0
410	20241223	122100	4807940	11460	11460	11460	11460	0
411	20241223	122000	4807940	11460	11460	11460	11460	0
412	20241223	121900	4807940	11460	11460	11460	11460	0
413	20241223	121800	4807940	11460	11460	11460	11460	0
414	20241223	121700	4807940	11460	11460	11460	11460	0
415	20241223	121600	4807940	11460	11460	11460	11460	0
416	20241223	121500	4807940	11460	11460	11460	11460	0
417	20241223	121400	4807940	11460	11460	11460	11460	45
418	20241223	121300	4292240	11500	11500	11500	11500	0
419	20241223	121200	4292240	11500	11500	11500	11500	0
420	20241223	121100	4292240	11500	11500	11500	11500	0
421	20241223	121000	4292240	11500	11500	11500	11500	0
422	20241223	120900	4292240	11500	11500	11500	11500	0
423	20241223	120800	4292240	11500	11500	11500	11500	0
424	20241223	120700	4292240	11500	11500	11500	11500	0
425	20241223	120600	4292240	11500	11500	11500	11500	0
426	20241223	120500	4292240	11500	11500	11500	11500	0
427	20241223	120400	4292240	11500	11500	11500	11500	0
428	20241223	120300	4292240	11500	11500	11500	11500	0
429	20241223	120200	4292240	11500	11500	11500	11500	0
430	20241223	120100	4292240	11500	11500	11500	11500	0
431	20241223	120000	4292240	11500	11500	11500	11500	1
432	20241223	115900	4280740	11470	11480	11490	11470	8
433	20241223	115800	4188910	11470	11470	11480	11470	7
434	20241223	115700	4108600	11450	11450	11450	11450	0
435	20241223	115600	4108600	11450	11450	11450	11450	0
436	20241223	115500	4108600	11450	11450	11450	11450	0
437	20241223	115400	4108600	11450	11450	11450	11450	0
438	20241223	115300	4108600	11450	11450	11450	11450	0
439	20241223	115200	4108600	11450	11450	11450	11450	0
440	20241223	115100	4108600	11450	11450	11450	11450	0
441	20241223	115000	4108600	11450	11450	11450	11450	0
442	20241223	114900	4108600	11450	11450	11450	11450	0
443	20241223	114800	4108600	11450	11450	11450	11450	0
444	20241223	114700	4108600	11450	11450	11450	11450	0
445	20241223	114600	4108600	11450	11450	11450	11450	0
446	20241223	114500	4108600	11450	11450	11450	11450	0
447	20241223	114400	4108600	11450	11450	11450	11450	0
448	20241223	114300	4108600	11450	11450	11450	11450	0
449	20241223	114200	4108600	11450	11450	11450	11450	0
450	20241223	114100	4108600	11450	11450	11450	11450	0
451	20241223	114000	4108600	11450	11450	11450	11450	0
452	20241223	113900	4108600	11450	11450	11450	11450	0
453	20241223	113800	4108600	11450	11450	11450	11450	0
454	20241223	113700	4108600	11450	11450	11450	11450	0
455	20241223	113600	4108600	11450	11450	11450	11450	0
456	20241223	113500	4108600	11450	11450	11450	11450	0
457	20241223	113400	4108600	11450	11450	11450	11450	0
458	20241223	113300	4108600	11450	11450	11450	11450	0
459	20241223	113200	4108600	11450	11450	11450	11450	0
460	20241223	113100	4108600	11450	11450	11450	11450	0
461	20241223	113000	4108600	11450	11450	11450	11450	13
462	20241223	112900	3959750	11450	11450	11450	11450	0
463	20241223	112800	3959750	11450	11450	11450	11450	0
464	20241223	112700	3959750	11450	11450	11450	11450	2
465	20241223	112600	3936850	11450	11450	11460	11450	5
466	20241223	112500	3879580	11460	11460	11460	11460	0
467	20241223	112400	3879580	11460	11440	11460	11440	29
468	20241223	112300	3547800	11420	11420	11420	11420	0
469	20241223	112200	3547800	11420	11420	11420	11420	0
470	20241223	112100	3547800	11420	11420	11420	11420	0
471	20241223	112000	3547800	11420	11420	11420	11420	0
472	20241223	111900	3547800	11420	11450	11450	11420	141
473	20241223	111800	1934250	11450	11450	11450	11450	0
474	20241223	111700	1934250	11450	11450	11450	11450	0
475	20241223	111600	1934250	11450	11450	11450	11450	0
476	20241223	111500	1934250	11450	11450	11450	11450	0
477	20241223	111400	1934250	11450	11450	11450	11450	0
478	20241223	111300	1934250	11450	11450	11450	11450	0
479	20241223	111200	1934250	11450	11450	11450	11450	0
480	20241223	111100	1934250	11450	11450	11450	11450	0
481	20241223	111000	1934250	11450	11450	11450	11450	0
482	20241223	110900	1934250	11450	11450	11450	11450	0
483	20241223	110800	1934250	11450	11450	11450	11450	0
484	20241223	110700	1934250	11450	11450	11450	11450	1
485	20241223	110600	1922800	11460	11460	11460	11460	0
486	20241223	110500	1922800	11460	11460	11460	11460	0
487	20241223	110400	1922800	11460	11460	11460	11460	0
488	20241223	110300	1922800	11460	11460	11460	11460	0
489	20241223	110200	1922800	11460	11460	11460	11460	0
490	20241223	110100	1922800	11460	11460	11460	11460	0
491	20241223	110000	1922800	11460	11460	11460	11460	0
492	20241223	105900	1922800	11460	11460	11460	11460	0
493	20241223	105800	1922800	11460	11460	11460	11460	0
494	20241223	105700	1922800	11460	11460	11460	11460	1
495	20241223	105600	1911340	11440	11440	11440	11440	7
496	20241223	105500	1831260	11460	11460	11460	11460	0
497	20241223	105400	1831260	11460	11460	11460	11460	0
498	20241223	105300	1831260	11460	11460	11460	11460	0
499	20241223	105200	1831260	11460	11460	11460	11460	0
500	20241223	105100	1831260	11460	11460	11460	11460	0
501	20241223	105000	1831260	11460	11460	11460	11460	0
502	20241223	104900	1831260	11460	11460	11460	11460	0
503	20241223	104800	1831260	11460	11460	11460	11460	0
504	20241223	104700	1831260	11460	11460	11460	11460	0
505	20241223	104600	1831260	11460	11460	11460	11460	0
506	20241223	104500	1831260	11460	11460	11460	11460	0
507	20241223	104400	1831260	11460	11460	11460	11460	0
508	20241223	104300	1831260	11460	11460	11460	11460	0
509	20241223	104200	1831260	11460	11460	11460	11460	0
510	20241223	104100	1831260	11460	11460	11460	11460	0
511	20241223	104000	1831260	11460	11460	11460	11460	0
512	20241223	103900	1831260	11460	11460	11460	11460	0
513	20241223	103800	1831260	11460	11460	11460	11460	0
514	20241223	103700	1831260	11460	11460	11460	11460	0
515	20241223	103600	1831260	11460	11460	11460	11460	0
516	20241223	103500	1831260	11460	11460	11460	11460	0
517	20241223	103400	1831260	11460	11460	11460	11460	0
518	20241223	103300	1831260	11460	11460	11460	11460	0
519	20241223	103200	1831260	11460	11460	11460	11460	0
520	20241223	103100	1831260	11460	11460	11460	11460	0
521	20241223	103000	1831260	11460	11460	11460	11460	0
522	20241223	102900	1831260	11460	11460	11460	11460	0
523	20241223	102800	1831260	11460	11460	11460	11460	0
524	20241223	102700	1831260	11460	11460	11460	11460	0
525	20241223	102600	1831260	11460	11460	11460	11460	0
526	20241223	102500	1831260	11460	11460	11460	11460	0
527	20241223	102400	1831260	11460	11460	11460	11460	0
528	20241223	102300	1831260	11460	11460	11460	11460	0
529	20241223	102200	1831260	11460	11460	11460	11460	0
530	20241223	102100	1831260	11460	11460	11460	11460	0
531	20241223	102000	1831260	11460	11460	11460	11460	0
532	20241223	101900	1831260	11460	11460	11460	11460	0
533	20241223	101800	1831260	11460	11460	11460	11460	0
534	20241223	101700	1831260	11460	11460	11460	11460	1
535	20241223	101600	1819800	11440	11440	11440	11440	0
536	20241223	101500	1819800	11440	11440	11440	11440	5
537	20241223	101400	1762600	11460	11460	11460	11460	0
538	20241223	101300	1762600	11460	11460	11460	11460	0
539	20241223	101200	1762600	11460	11460	11460	11460	0
540	20241223	101100	1762600	11460	11460	11460	11460	0
541	20241223	101000	1762600	11460	11460	11460	11460	0
542	20241223	100900	1762600	11460	11460	11460	11460	0
543	20241223	100800	1762600	11460	11460	11460	11460	0
544	20241223	100700	1762600	11460	11460	11460	11460	0
545	20241223	100600	1762600	11460	11460	11460	11460	0
546	20241223	100500	1762600	11460	11460	11460	11460	0
547	20241223	100400	1762600	11460	11460	11460	11460	0
548	20241223	100300	1762600	11460	11460	11460	11460	0
549	20241223	100200	1762600	11460	11460	11460	11460	0
550	20241223	100100	1762600	11460	11460	11460	11460	0
551	20241223	100000	1762600	11460	11460	11460	11460	0
552	20241223	095900	1762600	11460	11460	11460	11460	0
553	20241223	095800	1762600	11460	11460	11460	11460	0
554	20241223	095700	1762600	11460	11460	11460	11460	0
555	20241223	095600	1762600	11460	11460	11460	11460	0
556	20241223	095500	1762600	11460	11460	11460	11460	0
557	20241223	095400	1762600	11460	11460	11460	11460	0
558	20241223	095300	1762600	11460	11460	11460	11460	0
559	20241223	095200	1762600	11460	11460	11460	11460	0
560	20241223	095100	1762600	11460	11460	11460	11460	0
561	20241223	095000	1762600	11460	11460	11460	11460	0
562	20241223	094900	1762600	11460	11460	11460	11460	0
563	20241223	094800	1762600	11460	11460	11460	11460	0
564	20241223	094700	1762600	11460	11460	11460	11460	0
565	20241223	094600	1762600	11460	11460	11460	11460	0
566	20241223	094500	1762600	11460	11460	11460	11460	0
567	20241223	094400	1762600	11460	11460	11460	11460	0
568	20241223	094300	1762600	11460	11460	11460	11460	0
569	20241223	094200	1762600	11460	11460	11460	11460	0
570	20241223	094100	1762600	11460	11460	11460	11460	1
571	20241223	094000	1751140	11430	11430	11430	11430	1
572	20241223	093900	1739710	11460	11460	11460	11460	0
573	20241223	093800	1739710	11460	11460	11460	11460	0
574	20241223	093700	1739710	11460	11460	11460	11460	0
575	20241223	093600	1739710	11460	11460	11460	11460	0
576	20241223	093500	1739710	11460	11460	11460	11460	0
577	20241223	093400	1739710	11460	11460	11460	11460	0
578	20241223	093300	1739710	11460	11430	11460	11430	2
579	20241223	093200	1716820	11460	11460	11460	11460	0
580	20241223	093100	1716820	11460	11460	11460	11460	0
581	20241223	093000	1716820	11460	11460	11460	11460	0
582	20241223	092900	1716820	11460	11460	11460	11460	0
583	20241223	092800	1716820	11460	11460	11460	11460	0
584	20241223	092700	1716820	11460	11460	11460	11460	0
585	20241223	092600	1716820	11460	11460	11460	11460	0
586	20241223	092500	1716820	11460	11460	11460	11460	0
587	20241223	092400	1716820	11460	11460	11460	11460	0
588	20241223	092300	1716820	11460	11460	11460	11460	0
589	20241223	092200	1716820	11460	11460	11460	11460	0
590	20241223	092100	1716820	11460	11460	11460	11460	0
591	20241223	092000	1716820	11460	11460	11460	11460	0
592	20241223	091900	1716820	11460	11460	11460	11460	0
593	20241223	091800	1716820	11460	11400	11460	11400	4
594	20241223	091700	1671100	11450	11400	11460	11400	6
595	20241223	091600	1602550	11460	11460	11460	11400	5
596	20241223	091500	1545380	11400	11440	11460	11390	8
597	20241223	091400	1454030	11390	11440	11440	11390	5
598	20241223	091300	1396930	11450	11450	11450	11450	100
599	20241223	091200	251930	11460	11460	11460	11460	3
600	20241223	091100	217550	11450	11450	11450	11450	10
601	20241223	091000	103050	11450	11450	11450	11450	6
602	20241223	090900	34350	11450	11450	11450	11450	3
603	20241223	090800	0	11450	11450	11450	11450	0
604	20241223	090700	0	11450	11450	11450	11450	0
605	20241223	090600	0	11450	11450	11450	11450	0
606	20241223	090500	0	11450	11450	11450	11450	0
607	20241223	090400	0	11450	11450	11450	11450	0
608	20241223	090300	0	11450	11450	11450	11450	0
609	20241223	090200	0	11450	11450	11450	11450	0
610	20241223	090100	0	11450	11450	11450	11450	0
611	20241223	090000	0	11450	11450	11450	11450	0