KissMeData/092230/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200400	44085400	54200	54200	54200	54200	6
3	20241224	200300	44085400	54200	54200	54200	54200	0
4	20241224	200200	44085400	54200	54200	54200	54200	0
5	20241224	200100	44085400	54200	54200	54200	54200	0
6	20241224	200000	44085400	54200	54200	54200	54200	0
7	20241224	195900	44085400	54200	54200	54200	54200	0
8	20241224	195800	44085400	54200	54200	54200	54200	0
9	20241224	195700	44085400	54200	54200	54200	54200	0
10	20241224	195600	44085400	54200	54200	54200	54200	0
11	20241224	195500	44085400	54200	54200	54200	54200	0
12	20241224	195400	44085400	54200	54200	54200	54200	0
13	20241224	195300	44085400	54200	54200	54200	54200	0
14	20241224	195200	44085400	54200	54200	54200	54200	0
15	20241224	195100	44085400	54200	54200	54200	54200	0
16	20241224	195000	44085400	54200	54200	54200	54200	0
17	20241224	194900	44085400	54200	54200	54200	54200	0
18	20241224	194800	44085400	54200	54200	54200	54200	0
19	20241224	194700	44085400	54200	54200	54200	54200	0
20	20241224	194600	44085400	54200	54200	54200	54200	0
21	20241224	194500	44085400	54200	54200	54200	54200	0
22	20241224	194400	44085400	54200	54200	54200	54200	0
23	20241224	194300	44085400	54200	54200	54200	54200	0
24	20241224	194200	44085400	54200	54200	54200	54200	0
25	20241224	194100	44085400	54200	54200	54200	54200	0
26	20241224	194000	44085400	54200	54200	54200	54200	0
27	20241224	193900	44085400	54200	54200	54200	54200	0
28	20241224	193800	44085400	54200	54200	54200	54200	0
29	20241224	193700	44085400	54200	54200	54200	54200	0
30	20241224	193600	44085400	54200	54200	54200	54200	0
31	20241224	193500	44085400	54200	54200	54200	54200	0
32	20241224	193400	44085400	54200	54200	54200	54200	6
33	20241224	193300	44085400	54200	54200	54200	54200	0
34	20241224	193200	44085400	54200	54200	54200	54200	0
35	20241224	193100	44085400	54200	54200	54200	54200	0
36	20241224	193000	44085400	54200	54200	54200	54200	0
37	20241224	192900	44085400	54200	54200	54200	54200	0
38	20241224	192800	44085400	54200	54200	54200	54200	0
39	20241224	192700	44085400	54200	54200	54200	54200	0
40	20241224	192600	44085400	54200	54200	54200	54200	0
41	20241224	192500	44085400	54200	54200	54200	54200	0
42	20241224	192400	44085400	54200	54200	54200	54200	0
43	20241224	192300	44085400	54200	54200	54200	54200	0
44	20241224	192200	44085400	54200	54200	54200	54200	0
45	20241224	192100	44085400	54200	54200	54200	54200	0
46	20241224	192000	44085400	54200	54200	54200	54200	0
47	20241224	191900	44085400	54200	54200	54200	54200	0
48	20241224	191800	44085400	54200	54200	54200	54200	0
49	20241224	191700	44085400	54200	54200	54200	54200	0
50	20241224	191600	44085400	54200	54200	54200	54200	0
51	20241224	191500	44085400	54200	54200	54200	54200	0
52	20241224	191400	44085400	54200	54200	54200	54200	0
53	20241224	191300	44085400	54200	54200	54200	54200	0
54	20241224	191200	44085400	54200	54200	54200	54200	0
55	20241224	191100	44085400	54200	54200	54200	54200	0
56	20241224	191000	44085400	54200	54200	54200	54200	0
57	20241224	190900	44085400	54200	54200	54200	54200	0
58	20241224	190800	44085400	54200	54200	54200	54200	0
59	20241224	190700	44085400	54200	54200	54200	54200	0
60	20241224	190600	44085400	54200	54200	54200	54200	0
61	20241224	190500	44085400	54200	54200	54200	54200	0
62	20241224	190400	44085400	54200	54200	54200	54200	6
63	20241224	190300	44085400	54200	54200	54200	54200	0
64	20241224	190200	44085400	54200	54200	54200	54200	0
65	20241224	190100	44085400	54200	54200	54200	54200	0
66	20241224	190000	44085400	54200	54200	54200	54200	0
67	20241224	185900	44085400	54200	54200	54200	54200	0
68	20241224	185800	44085400	54200	54200	54200	54200	0
69	20241224	185700	44085400	54200	54200	54200	54200	0
70	20241224	185600	44085400	54200	54200	54200	54200	0
71	20241224	185500	44085400	54200	54200	54200	54200	0
72	20241224	185400	44085400	54200	54200	54200	54200	0
73	20241224	185300	44085400	54200	54200	54200	54200	0
74	20241224	185200	44085400	54200	54200	54200	54200	0
75	20241224	185100	44085400	54200	54200	54200	54200	0
76	20241224	185000	44085400	54200	54200	54200	54200	0
77	20241224	184900	44085400	54200	54200	54200	54200	0
78	20241224	184800	44085400	54200	54200	54200	54200	0
79	20241224	184700	44085400	54200	54200	54200	54200	0
80	20241224	184600	44085400	54200	54200	54200	54200	0
81	20241224	184500	44085400	54200	54200	54200	54200	0
82	20241224	184400	44085400	54200	54200	54200	54200	0
83	20241224	184300	44085400	54200	54200	54200	54200	0
84	20241224	184200	44085400	54200	54200	54200	54200	0
85	20241224	184100	44085400	54200	54200	54200	54200	0
86	20241224	184000	44085400	54200	54200	54200	54200	0
87	20241224	183900	44085400	54200	54200	54200	54200	0
88	20241224	183800	44085400	54200	54200	54200	54200	0
89	20241224	183700	44085400	54200	54200	54200	54200	0
90	20241224	183600	44085400	54200	54200	54200	54200	0
91	20241224	183500	44085400	54200	54200	54200	54200	0
92	20241224	183400	44085400	54200	54200	54200	54200	6
93	20241224	183300	44085400	54200	54200	54200	54200	0
94	20241224	183200	44085400	54200	54200	54200	54200	0
95	20241224	183100	44085400	54200	54200	54200	54200	0
96	20241224	183000	44085400	54200	54200	54200	54200	0
97	20241224	182900	44085400	54200	54200	54200	54200	0
98	20241224	182800	44085400	54200	54200	54200	54200	0
99	20241224	182700	44085400	54200	54200	54200	54200	0
100	20241224	182600	44085400	54200	54200	54200	54200	0
101	20241224	182500	44085400	54200	54200	54200	54200	0
102	20241224	182400	44085400	54200	54200	54200	54200	0
103	20241224	182300	44085400	54200	54200	54200	54200	0
104	20241224	182200	44085400	54200	54200	54200	54200	0
105	20241224	182100	44085400	54200	54200	54200	54200	0
106	20241224	182000	44085400	54200	54200	54200	54200	0
107	20241224	181900	44085400	54200	54200	54200	54200	0
108	20241224	181800	44085400	54200	54200	54200	54200	0
109	20241224	181700	44085400	54200	54200	54200	54200	0
110	20241224	181600	44085400	54200	54200	54200	54200	0
111	20241224	181500	44085400	54200	54200	54200	54200	0
112	20241224	181400	44085400	54200	54200	54200	54200	0
113	20241224	181300	44085400	54200	54200	54200	54200	0
114	20241224	181200	44085400	54200	54200	54200	54200	0
115	20241224	181100	44085400	54200	54200	54200	54200	0
116	20241224	181000	44085400	54200	54200	54200	54200	0
117	20241224	180900	44085400	54200	54200	54200	54200	0
118	20241224	180800	44085400	54200	54200	54200	54200	0
119	20241224	180700	44085400	54200	54200	54200	54200	0
120	20241224	180600	44085400	54200	54200	54200	54200	0
121	20241224	180500	44085400	54200	54200	54200	54200	0
122	20241224	180400	44085400	54200	54200	54200	54200	6
123	20241224	180300	44085400	54200	54200	54200	54200	0
124	20241224	180200	44085400	54200	54200	54200	54200	0
125	20241224	180100	44085400	54200	54200	54200	54200	0
126	20241224	180000	44085400	54200	54200	54200	54200	0
127	20241224	175900	44085400	54200	54200	54200	54200	0
128	20241224	175800	44085400	54200	54200	54200	54200	0
129	20241224	175700	44085400	54200	54200	54200	54200	0
130	20241224	175600	44085400	54200	54200	54200	54200	0
131	20241224	175500	44085400	54200	54200	54200	54200	0
132	20241224	175400	44085400	54200	54200	54200	54200	0
133	20241224	175300	44085400	54200	54200	54200	54200	0
134	20241224	175200	44085400	54200	54200	54200	54200	0
135	20241224	175100	44085400	54200	54200	54200	54200	0
136	20241224	175000	44085400	54200	54200	54200	54200	0
137	20241224	174900	44085400	54200	54200	54200	54200	0
138	20241224	174800	44085400	54200	54200	54200	54200	0
139	20241224	174700	44085400	54200	54200	54200	54200	0
140	20241224	174600	44085400	54200	54200	54200	54200	0
141	20241224	174500	44085400	54200	54200	54200	54200	0
142	20241224	174400	44085400	54200	54200	54200	54200	0
143	20241224	174300	44085400	54200	54200	54200	54200	0
144	20241224	174200	44085400	54200	54200	54200	54200	0
145	20241224	174100	44085400	54200	54200	54200	54200	0
146	20241224	174000	44085400	54200	54200	54200	54200	0
147	20241224	173900	44085400	54200	54200	54200	54200	0
148	20241224	173800	44085400	54200	54200	54200	54200	0
149	20241224	173700	44085400	54200	54200	54200	54200	0
150	20241224	173600	44085400	54200	54200	54200	54200	0
151	20241224	173500	44085400	54200	54200	54200	54200	0
152	20241224	173400	44085400	54200	54200	54200	54200	6
153	20241224	173300	44085400	54200	54200	54200	54200	0
154	20241224	173200	44085400	54200	54200	54200	54200	0
155	20241224	173100	44085400	54200	54200	54200	54200	0
156	20241224	173000	44085400	54200	54200	54200	54200	0
157	20241224	172900	44085400	54200	54200	54200	54200	0
158	20241224	172800	44085400	54200	54200	54200	54200	0
159	20241224	172700	44085400	54200	54200	54200	54200	0
160	20241224	172600	44085400	54200	54200	54200	54200	0
161	20241224	172500	44085400	54200	54200	54200	54200	0
162	20241224	172400	44085400	54200	54200	54200	54200	0
163	20241224	172300	44085400	54200	54200	54200	54200	0
164	20241224	172200	44085400	54200	54200	54200	54200	0
165	20241224	172100	44085400	54200	54200	54200	54200	0
166	20241224	172000	44085400	54200	54200	54200	54200	0
167	20241224	171900	44085400	54200	54200	54200	54200	0
168	20241224	171800	44085400	54200	54200	54200	54200	0
169	20241224	171700	44085400	54200	54200	54200	54200	0
170	20241224	171600	44085400	54200	54200	54200	54200	0
171	20241224	171500	44085400	54200	54200	54200	54200	0
172	20241224	171400	44085400	54200	54200	54200	54200	0
173	20241224	171300	44085400	54200	54200	54200	54200	0
174	20241224	171200	44085400	54200	54200	54200	54200	0
175	20241224	171100	44085400	54200	54200	54200	54200	0
176	20241224	171000	44085400	54200	54200	54200	54200	0
177	20241224	170900	44085400	54200	54200	54200	54200	0
178	20241224	170800	44085400	54200	54200	54200	54200	0
179	20241224	170700	44085400	54200	54200	54200	54200	0
180	20241224	170600	44085400	54200	54200	54200	54200	0
181	20241224	170500	44085400	54200	54200	54200	54200	0
182	20241224	170400	44085400	54200	54200	54200	54200	6
183	20241224	170300	44085400	54200	54200	54200	54200	0
184	20241224	170200	44085400	54200	54200	54200	54200	0
185	20241224	170100	44085400	54200	54200	54200	54200	0
186	20241224	170000	44085400	54200	54200	54200	54200	0
187	20241224	165900	44085400	54200	54200	54200	54200	0
188	20241224	165800	44085400	54200	54200	54200	54200	0
189	20241224	165700	44085400	54200	54200	54200	54200	0
190	20241224	165600	44085400	54200	54200	54200	54200	0
191	20241224	165500	44085400	54200	54200	54200	54200	0
192	20241224	165400	44085400	54200	54200	54200	54200	0
193	20241224	165300	44085400	54200	54200	54200	54200	0
194	20241224	165200	44085400	54200	54200	54200	54200	0
195	20241224	165100	44085400	54200	54200	54200	54200	0
196	20241224	165000	44085400	54200	54200	54200	54200	0
197	20241224	164900	44085400	54200	54200	54200	54200	0
198	20241224	164800	44085400	54200	54200	54200	54200	0
199	20241224	164700	44085400	54200	54200	54200	54200	0
200	20241224	164600	44085400	54200	54200	54200	54200	0
201	20241224	164500	44085400	54200	54200	54200	54200	0
202	20241224	164400	44085400	54200	54200	54200	54200	0
203	20241224	164300	44085400	54200	54200	54200	54200	0
204	20241224	164200	44085400	54200	54200	54200	54200	0
205	20241224	164100	44085400	54200	54200	54200	54200	0
206	20241224	164000	44085400	54200	54200	54200	54200	0
207	20241224	163900	44085400	54200	54200	54200	54200	0
208	20241224	163800	44085400	54200	54200	54200	54200	0
209	20241224	163700	44085400	54200	54200	54200	54200	0
210	20241224	163600	44085400	54200	54200	54200	54200	0
211	20241224	163500	44085400	54200	54200	54200	54200	0
212	20241224	163400	44085400	54200	54200	54200	54200	6
213	20241224	163300	44085400	54200	54200	54200	54200	0
214	20241224	163200	44085400	54200	54200	54200	54200	0
215	20241224	163100	44085400	54200	54200	54200	54200	0
216	20241224	163000	44085400	54200	54200	54200	54200	0
217	20241224	162900	44085400	54200	54200	54200	54200	0
218	20241224	162800	44085400	54200	54200	54200	54200	0
219	20241224	162700	44085400	54200	54200	54200	54200	0
220	20241224	162600	44085400	54200	54200	54200	54200	0
221	20241224	162500	44085400	54200	54200	54200	54200	0
222	20241224	162400	44085400	54200	54200	54200	54200	0
223	20241224	162300	44085400	54200	54200	54200	54200	0
224	20241224	162200	44085400	54200	54200	54200	54200	0
225	20241224	162100	44085400	54200	54200	54200	54200	0
226	20241224	162000	44085400	54200	54200	54200	54200	0
227	20241224	161900	44085400	54200	54200	54200	54200	0
228	20241224	161800	44085400	54200	54200	54200	54200	0
229	20241224	161700	44085400	54200	54200	54200	54200	0
230	20241224	161600	44085400	54200	54200	54200	54200	0
231	20241224	161500	44085400	54200	54200	54200	54200	0
232	20241224	161400	44085400	54200	54200	54200	54200	0
233	20241224	161300	44085400	54200	54200	54200	54200	0
234	20241224	161200	44085400	54200	54200	54200	54200	0
235	20241224	161100	44085400	54200	54200	54200	54200	0
236	20241224	161000	44085400	54200	54200	54200	54200	0
237	20241224	160900	44085400	54200	54200	54200	54200	0
238	20241224	160800	44085400	54200	54200	54200	54200	0
239	20241224	160700	44085400	54200	54200	54200	54200	0
240	20241224	160600	44085400	54200	54200	54200	54200	0
241	20241224	160500	44085400	54200	54200	54200	54200	0
242	20241224	160400	44085400	54200	54200	54200	54200	6
243	20241224	160300	44085400	54200	54200	54200	54200	0
244	20241224	160200	44085400	54200	54200	54200	54200	0
245	20241224	160100	44085400	54200	54200	54200	54200	0
246	20241224	160000	44085400	54200	54200	54200	54200	0
247	20241224	155900	44085400	54200	54200	54200	54200	0
248	20241224	155800	44085400	54200	54200	54200	54200	0
249	20241224	155700	44085400	54200	54200	54200	54200	0
250	20241224	155600	44085400	54200	54200	54200	54200	0
251	20241224	155500	44085400	54200	54200	54200	54200	0
252	20241224	155400	44085400	54200	54200	54200	54200	0
253	20241224	155300	44085400	54200	54200	54200	54200	0
254	20241224	155200	44085400	54200	54200	54200	54200	0
255	20241224	155100	44085400	54200	54200	54200	54200	0
256	20241224	155000	44085400	54200	54200	54200	54200	0
257	20241224	154900	44085400	54200	54200	54200	54200	0
258	20241224	154800	44085400	54200	54200	54200	54200	0
259	20241224	154700	44085400	54200	54200	54200	54200	0
260	20241224	154600	44085400	54200	54200	54200	54200	0
261	20241224	154500	44085400	54200	54200	54200	54200	0
262	20241224	154400	44085400	54200	54200	54200	54200	0
263	20241224	154300	44085400	54200	54200	54200	54200	0
264	20241224	154200	44085400	54200	54200	54200	54200	0
265	20241224	154100	44085400	54200	54200	54200	54200	0
266	20241224	154000	44085400	54200	54200	54200	54200	0
267	20241224	153900	44085400	54200	54200	54200	54200	0
268	20241224	153800	44085400	54200	54200	54200	54200	0
269	20241224	153700	44085400	54200	54200	54200	54200	0
270	20241224	153600	44085400	54200	54200	54200	54200	0
271	20241224	153500	44085400	54200	54200	54200	54200	0
272	20241224	153400	44085400	54200	54200	54200	54200	6
273	20241224	153300	44085400	54200	54200	54200	54200	0
274	20241224	153200	44085400	54200	54200	54200	54200	0
275	20241224	153100	44085400	54200	54200	54200	54200	0
276	20241224	153000	44085400	54200	54200	54200	54200	6
277	20241224	152900	43760200	54300	54300	54300	54300	0
278	20241224	152800	43760200	54300	54300	54300	54300	0
279	20241224	152700	43760200	54300	54300	54300	54300	0
280	20241224	152600	43760200	54300	54300	54300	54300	0
281	20241224	152500	43760200	54300	54300	54300	54300	0
282	20241224	152400	43760200	54300	54300	54300	54300	0
283	20241224	152300	43760200	54300	54300	54300	54300	0
284	20241224	152200	43760200	54300	54300	54300	54300	0
285	20241224	152100	43760200	54300	54300	54300	54300	0
286	20241224	152000	43760200	54300	54300	54300	54300	0
287	20241224	151900	43760200	54300	54300	54300	54300	10
288	20241224	151800	43217200	54200	54200	54200	54200	0
289	20241224	151700	43217200	54200	54200	54200	54200	12
290	20241224	151600	42566800	54300	54300	54300	54300	0
291	20241224	151500	42566800	54300	54300	54300	54300	0
292	20241224	151400	42566800	54300	54300	54300	54300	0
293	20241224	151300	42566800	54300	54300	54300	54300	0
294	20241224	151200	42566800	54300	54300	54300	54300	0
295	20241224	151100	42566800	54300	54300	54300	54300	0
296	20241224	151000	42566800	54300	54300	54300	54300	0
297	20241224	150900	42566800	54300	54300	54300	54300	0
298	20241224	150800	42566800	54300	54300	54300	54300	0
299	20241224	150700	42566800	54300	54300	54300	54300	0
300	20241224	150600	42566800	54300	54300	54300	54300	0
301	20241224	150500	42566800	54300	54300	54300	54300	0
302	20241224	150400	42566800	54300	54300	54300	54300	0
303	20241224	150300	42566800	54300	54300	54300	54300	0
304	20241224	150200	42566800	54300	54300	54300	54300	0
305	20241224	150100	42566800	54300	54300	54300	54300	1
306	20241224	150000	42512500	54200	54200	54200	54200	0
307	20241224	145900	42512500	54200	54200	54200	54200	0
308	20241224	145800	42512500	54200	54200	54200	54200	0
309	20241224	145700	42512500	54200	54200	54200	54200	0
310	20241224	145600	42512500	54200	54200	54200	54200	0
311	20241224	145500	42512500	54200	54200	54200	54200	0
312	20241224	145400	42512500	54200	54200	54200	54200	0
313	20241224	145300	42512500	54200	54200	54200	54200	0
314	20241224	145200	42512500	54200	54200	54200	54200	0
315	20241224	145100	42512500	54200	54200	54200	54200	0
316	20241224	145000	42512500	54200	54200	54200	54200	0
317	20241224	144900	42512500	54200	54200	54200	54200	0
318	20241224	144800	42512500	54200	54200	54200	54200	0
319	20241224	144700	42512500	54200	54200	54200	54200	0
320	20241224	144600	42512500	54200	54200	54200	54200	0
321	20241224	144500	42512500	54200	54200	54200	54200	0
322	20241224	144400	42512500	54200	54200	54200	54200	0
323	20241224	144300	42512500	54200	54200	54200	54200	0
324	20241224	144200	42512500	54200	54200	54200	54200	0
325	20241224	144100	42512500	54200	54200	54200	54200	0
326	20241224	144000	42512500	54200	54200	54200	54200	0
327	20241224	143900	42512500	54200	54200	54200	54200	0
328	20241224	143800	42512500	54200	54200	54200	54200	0
329	20241224	143700	42512500	54200	54200	54200	54200	0
330	20241224	143600	42512500	54200	54200	54200	54200	0
331	20241224	143500	42512500	54200	54200	54200	54200	0
332	20241224	143400	42512500	54200	54200	54200	54200	0
333	20241224	143300	42512500	54200	54200	54200	54200	0
334	20241224	143200	42512500	54200	54200	54200	54200	0
335	20241224	143100	42512500	54200	54200	54200	54200	0
336	20241224	143000	42512500	54200	54200	54200	54200	0
337	20241224	142900	42512500	54200	54200	54200	54200	0
338	20241224	142800	42512500	54200	54200	54200	54200	0
339	20241224	142700	42512500	54200	54200	54200	54200	0
340	20241224	142600	42512500	54200	54200	54200	54200	0
341	20241224	142500	42512500	54200	54200	54200	54200	0
342	20241224	142400	42512500	54200	54200	54200	54200	0
343	20241224	142300	42512500	54200	54200	54200	54200	0
344	20241224	142200	42512500	54200	54200	54200	54200	0
345	20241224	142100	42512500	54200	54200	54200	54200	5
346	20241224	142000	42241500	54200	54200	54200	54200	0
347	20241224	141900	42241500	54200	54200	54200	54200	0
348	20241224	141800	42241500	54200	54200	54200	54200	0
349	20241224	141700	42241500	54200	54200	54200	54200	0
350	20241224	141600	42241500	54200	54200	54200	54200	0
351	20241224	141500	42241500	54200	54200	54200	54200	0
352	20241224	141400	42241500	54200	54200	54200	54200	0
353	20241224	141300	42241500	54200	54200	54200	54200	0
354	20241224	141200	42241500	54200	54200	54200	54200	0
355	20241224	141100	42241500	54200	54200	54200	54200	0
356	20241224	141000	42241500	54200	54200	54200	54200	0
357	20241224	140900	42241500	54200	54200	54200	54200	0
358	20241224	140800	42241500	54200	54200	54200	54200	2
359	20241224	140700	42133100	54200	54200	54200	54200	2
360	20241224	140600	42024700	54200	54200	54200	54200	0
361	20241224	140500	42024700	54200	54200	54200	54200	24
362	20241224	140400	40723900	54200	54200	54200	54200	0
363	20241224	140300	40723900	54200	54200	54200	54200	0
364	20241224	140200	40723900	54200	54200	54200	54200	0
365	20241224	140100	40723900	54200	54200	54200	54200	0
366	20241224	140000	40723900	54200	54200	54200	54200	0
367	20241224	135900	40723900	54200	54200	54200	54200	0
368	20241224	135800	40723900	54200	54200	54200	54200	0
369	20241224	135700	40723900	54200	54200	54200	54200	2
370	20241224	135600	40615500	54200	54200	54200	54200	0
371	20241224	135500	40615500	54200	54200	54200	54200	1
372	20241224	135400	40561300	54200	54200	54200	54200	0
373	20241224	135300	40561300	54200	54200	54200	54200	0
374	20241224	135200	40561300	54200	54200	54200	54200	0
375	20241224	135100	40561300	54200	54200	54200	54200	0
376	20241224	135000	40561300	54200	54200	54200	54200	0
377	20241224	134900	40561300	54200	54200	54200	54200	0
378	20241224	134800	40561300	54200	54200	54200	54200	0
379	20241224	134700	40561300	54200	54200	54200	54200	0
380	20241224	134600	40561300	54200	54200	54200	54200	0
381	20241224	134500	40561300	54200	54200	54200	54200	43
382	20241224	134400	38230700	54100	54100	54100	54100	0
383	20241224	134300	38230700	54100	54100	54100	54100	0
384	20241224	134200	38230700	54100	54100	54100	54100	0
385	20241224	134100	38230700	54100	54100	54100	54100	0
386	20241224	134000	38230700	54100	54100	54100	54100	0
387	20241224	133900	38230700	54100	54100	54100	54100	0
388	20241224	133800	38230700	54100	54100	54100	54100	0
389	20241224	133700	38230700	54100	54100	54100	54100	0
390	20241224	133600	38230700	54100	54100	54100	54100	0
391	20241224	133500	38230700	54100	54100	54100	54100	0
392	20241224	133400	38230700	54100	54100	54100	54100	19
393	20241224	133300	37202800	54100	54100	54100	54100	0
394	20241224	133200	37202800	54100	54100	54100	54100	0
395	20241224	133100	37202800	54100	54100	54100	54100	0
396	20241224	133000	37202800	54100	54100	54100	54100	0
397	20241224	132900	37202800	54100	54100	54100	54100	0
398	20241224	132800	37202800	54100	54100	54100	54100	0
399	20241224	132700	37202800	54100	54100	54100	54100	0
400	20241224	132600	37202800	54100	54100	54100	54100	0
401	20241224	132500	37202800	54100	54100	54100	54100	0
402	20241224	132400	37202800	54100	54100	54100	54100	0
403	20241224	132300	37202800	54100	54100	54100	54100	0
404	20241224	132200	37202800	54100	54100	54100	54100	0
405	20241224	132100	37202800	54100	54100	54100	54100	12
406	20241224	132000	36553600	54100	54100	54100	54100	0
407	20241224	131900	36553600	54100	54100	54100	54100	0
408	20241224	131800	36553600	54100	54100	54100	54100	0
409	20241224	131700	36553600	54100	54100	54100	54100	0
410	20241224	131600	36553600	54100	54100	54100	54100	0
411	20241224	131500	36553600	54100	54100	54100	54100	0
412	20241224	131400	36553600	54100	54100	54100	54100	0
413	20241224	131300	36553600	54100	54100	54100	54100	0
414	20241224	131200	36553600	54100	54100	54100	54100	0
415	20241224	131100	36553600	54100	54100	54100	54100	0
416	20241224	131000	36553600	54100	54100	54100	54100	0
417	20241224	130900	36553600	54100	54100	54100	54100	0
418	20241224	130800	36553600	54100	54100	54100	54100	0
419	20241224	130700	36553600	54100	54100	54100	54100	0
420	20241224	130600	36553600	54100	54100	54100	54100	0
421	20241224	130500	36553600	54100	54100	54100	54100	0
422	20241224	130400	36553600	54100	54100	54100	54100	0
423	20241224	130300	36553600	54100	54100	54100	54100	0
424	20241224	130200	36553600	54100	54100	54100	54100	15
425	20241224	130100	35742100	54200	54200	54200	54200	0
426	20241224	130000	35742100	54200	54200	54200	54200	0
427	20241224	125900	35742100	54200	54200	54200	54200	0
428	20241224	125800	35742100	54200	54200	54200	54200	1
429	20241224	125700	35687900	54100	54100	54100	54100	0
430	20241224	125600	35687900	54100	54100	54100	54100	0
431	20241224	125500	35687900	54100	54100	54100	54100	0
432	20241224	125400	35687900	54100	54100	54100	54100	0
433	20241224	125300	35687900	54100	54100	54100	54100	0
434	20241224	125200	35687900	54100	54100	54100	54100	0
435	20241224	125100	35687900	54100	54100	54100	54100	0
436	20241224	125000	35687900	54100	54100	54100	54100	0
437	20241224	124900	35687900	54100	54100	54100	54100	0
438	20241224	124800	35687900	54100	54100	54100	54100	0
439	20241224	124700	35687900	54100	54100	54100	54100	0
440	20241224	124600	35687900	54100	54100	54100	54100	0
441	20241224	124500	35687900	54100	54100	54100	54100	0
442	20241224	124400	35687900	54100	54100	54100	54100	0
443	20241224	124300	35687900	54100	54100	54100	54100	0
444	20241224	124200	35687900	54100	54100	54100	54100	0
445	20241224	124100	35687900	54100	54100	54100	54100	0
446	20241224	124000	35687900	54100	54100	54100	54100	0
447	20241224	123900	35687900	54100	54100	54100	54100	0
448	20241224	123800	35687900	54100	54100	54100	54100	0
449	20241224	123700	35687900	54100	54100	54100	54100	0
450	20241224	123600	35687900	54100	54100	54100	54100	0
451	20241224	123500	35687900	54100	54100	54100	54100	0
452	20241224	123400	35687900	54100	54100	54100	54100	0
453	20241224	123300	35687900	54100	54100	54100	54100	0
454	20241224	123200	35687900	54100	54100	54100	54100	0
455	20241224	123100	35687900	54100	54100	54100	54100	0
456	20241224	123000	35687900	54100	54100	54100	54100	0
457	20241224	122900	35687900	54100	54100	54100	54100	0
458	20241224	122800	35687900	54100	54100	54100	54100	0
459	20241224	122700	35687900	54100	54100	54100	54100	0
460	20241224	122600	35687900	54100	54100	54100	54100	0
461	20241224	122500	35687900	54100	54100	54100	54100	0
462	20241224	122400	35687900	54100	54100	54100	54100	0
463	20241224	122300	35687900	54100	54100	54100	54100	0
464	20241224	122200	35687900	54100	54100	54100	54100	0
465	20241224	122100	35687900	54100	54100	54100	54100	0
466	20241224	122000	35687900	54100	54100	54100	54100	0
467	20241224	121900	35687900	54100	54100	54100	54100	0
468	20241224	121800	35687900	54100	54100	54100	54100	0
469	20241224	121700	35687900	54100	54100	54100	54100	0
470	20241224	121600	35687900	54100	54100	54100	54100	0
471	20241224	121500	35687900	54100	54100	54100	54100	0
472	20241224	121400	35687900	54100	54100	54100	54100	0
473	20241224	121300	35687900	54100	54100	54100	54100	0
474	20241224	121200	35687900	54100	54100	54100	54100	0
475	20241224	121100	35687900	54100	54100	54100	54100	0
476	20241224	121000	35687900	54100	54100	54100	54100	0
477	20241224	120900	35687900	54100	54100	54100	54100	0
478	20241224	120800	35687900	54100	54100	54100	54100	0
479	20241224	120700	35687900	54100	54100	54100	54100	0
480	20241224	120600	35687900	54100	54100	54100	54100	0
481	20241224	120500	35687900	54100	54100	54100	54100	0
482	20241224	120400	35687900	54100	54100	54100	54100	0
483	20241224	120300	35687900	54100	54100	54100	54100	0
484	20241224	120200	35687900	54100	54100	54100	54100	0
485	20241224	120100	35687900	54100	54100	54100	54100	0
486	20241224	120000	35687900	54100	54100	54100	54100	0
487	20241224	115900	35687900	54100	54100	54100	54100	0
488	20241224	115800	35687900	54100	54100	54100	54100	14
489	20241224	115700	34930500	54100	54100	54100	54100	0
490	20241224	115600	34930500	54100	54100	54100	54100	0
491	20241224	115500	34930500	54100	54100	54100	54100	0
492	20241224	115400	34930500	54100	54100	54100	54100	0
493	20241224	115300	34930500	54100	54100	54100	54100	0
494	20241224	115200	34930500	54100	54100	54100	54100	0
495	20241224	115100	34930500	54100	54100	54100	54100	0
496	20241224	115000	34930500	54100	54100	54100	54100	0
497	20241224	114900	34930500	54100	54100	54100	54100	0
498	20241224	114800	34930500	54100	54100	54100	54100	0
499	20241224	114700	34930500	54100	54100	54100	54100	0
500	20241224	114600	34930500	54100	54100	54100	54100	0
501	20241224	114500	34930500	54100	54100	54100	54100	0
502	20241224	114400	34930500	54100	54100	54100	54100	0
503	20241224	114300	34930500	54100	54100	54100	54100	1
504	20241224	114200	34876400	54000	54000	54000	54000	68
505	20241224	114100	31204400	54100	54100	54100	54100	0
506	20241224	114000	31204400	54100	54100	54100	54100	0
507	20241224	113900	31204400	54100	54100	54100	54100	0
508	20241224	113800	31204400	54100	54100	54100	54100	0
509	20241224	113700	31204400	54100	54100	54100	54100	0
510	20241224	113600	31204400	54100	54100	54100	54100	0
511	20241224	113500	31204400	54100	54100	54100	54100	0
512	20241224	113400	31204400	54100	54100	54100	54100	0
513	20241224	113300	31204400	54100	54100	54100	54100	0
514	20241224	113200	31204400	54100	54100	54100	54100	0
515	20241224	113100	31204400	54100	54100	54100	54100	0
516	20241224	113000	31204400	54100	54100	54100	54100	0
517	20241224	112900	31204400	54100	54100	54100	54100	0
518	20241224	112800	31204400	54100	54100	54100	54100	0
519	20241224	112700	31204400	54100	54100	54100	54100	0
520	20241224	112600	31204400	54100	54100	54100	54100	0
521	20241224	112500	31204400	54100	54100	54100	54100	0
522	20241224	112400	31204400	54100	54100	54100	54100	0
523	20241224	112300	31204400	54100	54100	54100	54100	0
524	20241224	112200	31204400	54100	54100	54100	54100	0
525	20241224	112100	31204400	54100	54100	54100	54100	0
526	20241224	112000	31204400	54100	54100	54100	54100	0
527	20241224	111900	31204400	54100	54100	54100	54100	0
528	20241224	111800	31204400	54100	54100	54100	54100	0
529	20241224	111700	31204400	54100	54100	54100	54100	0
530	20241224	111600	31204400	54100	54100	54100	54100	0
531	20241224	111500	31204400	54100	54100	54100	54100	0
532	20241224	111400	31204400	54100	54100	54100	54100	0
533	20241224	111300	31204400	54100	54100	54100	54100	0
534	20241224	111200	31204400	54100	54100	54100	54100	0
535	20241224	111100	31204400	54100	54100	54100	54100	0
536	20241224	111000	31204400	54100	54100	54100	54100	0
537	20241224	110900	31204400	54100	54100	54100	54100	0
538	20241224	110800	31204400	54100	54100	54100	54100	0
539	20241224	110700	31204400	54100	54100	54100	54100	0
540	20241224	110600	31204400	54100	54100	54100	54100	0
541	20241224	110500	31204400	54100	54100	54100	54100	3
542	20241224	110400	31042100	54000	54000	54000	54000	0
543	20241224	110300	31042100	54000	54000	54000	54000	50
544	20241224	110200	28342100	54100	54100	54100	54100	0
545	20241224	110100	28342100	54100	54100	54100	54100	74
546	20241224	110000	24338700	54100	54100	54100	54100	0
547	20241224	105900	24338700	54100	54100	54100	54100	0
548	20241224	105800	24338700	54100	54100	54100	54100	0
549	20241224	105700	24338700	54100	54100	54100	54100	2
550	20241224	105600	24230500	54100	54200	54200	54100	34
551	20241224	105500	22391000	54300	54300	54300	54300	0
552	20241224	105400	22391000	54300	54300	54300	54300	0
553	20241224	105300	22391000	54300	54300	54300	54300	0
554	20241224	105200	22391000	54300	54300	54300	54300	0
555	20241224	105100	22391000	54300	54300	54300	54300	0
556	20241224	105000	22391000	54300	54300	54300	54300	0
557	20241224	104900	22391000	54300	54300	54300	54300	0
558	20241224	104800	22391000	54300	54300	54300	54300	0
559	20241224	104700	22391000	54300	54300	54300	54300	0
560	20241224	104600	22391000	54300	54300	54300	54300	0
561	20241224	104500	22391000	54300	54300	54300	54300	0
562	20241224	104400	22391000	54300	54300	54300	54300	0
563	20241224	104300	22391000	54300	54300	54300	54300	0
564	20241224	104200	22391000	54300	54300	54300	54300	0
565	20241224	104100	22391000	54300	54300	54300	54300	0
566	20241224	104000	22391000	54300	54300	54300	54300	0
567	20241224	103900	22391000	54300	54300	54300	54300	0
568	20241224	103800	22391000	54300	54300	54300	54300	0
569	20241224	103700	22391000	54300	54300	54300	54300	0
570	20241224	103600	22391000	54300	54300	54300	54300	0
571	20241224	103500	22391000	54300	54300	54300	54300	0
572	20241224	103400	22391000	54300	54300	54300	54300	1
573	20241224	103300	22336700	54200	54200	54200	54200	0
574	20241224	103200	22336700	54200	54200	54200	54200	0
575	20241224	103100	22336700	54200	54200	54200	54200	27
576	20241224	103000	20873300	54200	54200	54200	54200	0
577	20241224	102900	20873300	54200	54200	54200	54200	0
578	20241224	102800	20873300	54200	54200	54200	54200	40
579	20241224	102700	18705300	54200	54200	54200	54200	0
580	20241224	102600	18705300	54200	54200	54200	54200	0
581	20241224	102500	18705300	54200	54200	54200	54200	0
582	20241224	102400	18705300	54200	54200	54200	54200	0
583	20241224	102300	18705300	54200	54200	54200	54200	0
584	20241224	102200	18705300	54200	54200	54200	54200	0
585	20241224	102100	18705300	54200	54200	54200	54200	0
586	20241224	102000	18705300	54200	54200	54200	54200	0
587	20241224	101900	18705300	54200	54200	54200	54200	3
588	20241224	101800	18542700	54200	54200	54200	54200	1
589	20241224	101700	18488500	54200	54200	54200	54200	0
590	20241224	101600	18488500	54200	54200	54200	54200	0
591	20241224	101500	18488500	54200	54200	54200	54200	1
592	20241224	101400	18434300	54100	54100	54100	54100	0
593	20241224	101300	18434300	54100	54100	54100	54100	0
594	20241224	101200	18434300	54100	54100	54100	54100	0
595	20241224	101100	18434300	54100	54100	54100	54100	0
596	20241224	101000	18434300	54100	54100	54100	54100	1
597	20241224	100900	18380200	54100	54100	54100	54100	45
598	20241224	100800	15945700	54100	54100	54100	54100	0
599	20241224	100700	15945700	54100	54100	54100	54100	0
600	20241224	100600	15945700	54100	54100	54100	54100	0
601	20241224	100500	15945700	54100	54100	54100	54100	0
602	20241224	100400	15945700	54100	54100	54100	54100	0
603	20241224	100300	15945700	54100	54100	54100	54100	0
604	20241224	100200	15945700	54100	54100	54100	54100	20
605	20241224	100100	14863700	54200	54200	54200	54200	0
606	20241224	100000	14863700	54200	54200	54200	54200	0
607	20241224	095900	14863700	54200	54200	54200	54200	0
608	20241224	095800	14863700	54200	54200	54200	54200	0
609	20241224	095700	14863700	54200	54200	54200	54200	0
610	20241224	095600	14863700	54200	54200	54200	54200	0
611	20241224	095500	14863700	54200	54200	54200	54200	0
612	20241224	095400	14863700	54200	54200	54200	54200	0
613	20241224	095300	14863700	54200	54200	54200	54200	0
614	20241224	095200	14863700	54200	54200	54200	54200	0
615	20241224	095100	14863700	54200	54200	54200	54200	0
616	20241224	095000	14863700	54200	54200	54200	54200	0
617	20241224	094900	14863700	54200	54200	54200	54200	0
618	20241224	094800	14863700	54200	54200	54200	54200	0
619	20241224	094700	14863700	54200	54200	54200	54200	0
620	20241224	094600	14863700	54200	54200	54200	54200	0
621	20241224	094500	14863700	54200	54200	54200	54200	0
622	20241224	094400	14863700	54200	54200	54200	54200	0
623	20241224	094300	14863700	54200	54200	54200	54200	0
624	20241224	094200	14863700	54200	54200	54200	54200	0
625	20241224	094100	14863700	54200	54200	54200	54200	0
626	20241224	094000	14863700	54200	54200	54200	54200	49
627	20241224	093900	12207900	54200	54200	54200	54200	0
628	20241224	093800	12207900	54200	54200	54200	54200	0
629	20241224	093700	12207900	54200	54200	54200	54200	0
630	20241224	093600	12207900	54200	54200	54200	54200	0
631	20241224	093500	12207900	54200	54200	54200	54200	0
632	20241224	093400	12207900	54200	54200	54200	54200	0
633	20241224	093300	12207900	54200	54200	54200	54200	1
634	20241224	093200	12153700	54200	54200	54200	54200	0
635	20241224	093100	12153700	54200	54200	54200	54200	0
636	20241224	093000	12153700	54200	54200	54200	54200	0
637	20241224	092900	12153700	54200	54200	54200	54200	1
638	20241224	092800	12099500	54200	54200	54200	54200	0
639	20241224	092700	12099500	54200	54200	54200	54200	2
640	20241224	092600	11991100	54200	54200	54200	54200	0
641	20241224	092500	11991100	54200	54200	54200	54200	0
642	20241224	092400	11991100	54200	54200	54200	54200	0
643	20241224	092300	11991100	54200	54200	54200	54200	1
644	20241224	092200	11936900	54200	54200	54200	54200	0
645	20241224	092100	11936900	54200	54200	54200	54200	0
646	20241224	092000	11936900	54200	54200	54200	54200	0
647	20241224	091900	11936900	54200	54200	54200	54200	0
648	20241224	091800	11936900	54200	54200	54200	54200	0
649	20241224	091700	11936900	54200	54200	54200	54200	0
650	20241224	091600	11936900	54200	54200	54200	54200	0
651	20241224	091500	11936900	54200	54200	54200	54200	0
652	20241224	091400	11936900	54200	54200	54200	54200	0
653	20241224	091300	11936900	54200	54200	54200	54200	3
654	20241224	091200	11774300	54200	54200	54200	54200	0
655	20241224	091100	11774300	54200	54200	54200	54200	0
656	20241224	091000	11774300	54200	54200	54200	54200	0
657	20241224	090900	11774300	54200	54200	54200	54200	0
658	20241224	090800	11774300	54200	54200	54200	54200	6
659	20241224	090700	11449100	54200	54200	54200	54200	57
660	20241224	090600	8359700	54200	54200	54200	54200	3
661	20241224	090500	8197100	54200	54200	54200	54200	0
662	20241224	090400	8197100	54200	54200	54200	54200	0
663	20241224	090300	8197100	54200	54300	54300	54200	13
664	20241224	090200	7491600	54300	54300	54300	54300	0
665	20241224	090100	7491600	54300	54100	54300	54100	138
666	20241224	090000	0	54000	54000	54000	54000	0