KissMeData/099390/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200900	10882970	5380	5380	5380	5380	441
3	20241220	200800	10882970	5380	5380	5380	5380	0
4	20241220	200700	10882970	5380	5380	5380	5380	0
5	20241220	200600	10882970	5380	5380	5380	5380	0
6	20241220	200500	10882970	5380	5380	5380	5380	0
7	20241220	200400	10882970	5380	5380	5380	5380	0
8	20241220	200300	10882970	5380	5380	5380	5380	0
9	20241220	200200	10882970	5380	5380	5380	5380	0
10	20241220	200100	10882970	5380	5380	5380	5380	0
11	20241220	200000	10882970	5380	5380	5380	5380	0
12	20241220	195900	10882970	5380	5380	5380	5380	0
13	20241220	195800	10882970	5380	5380	5380	5380	0
14	20241220	195700	10882970	5380	5380	5380	5380	0
15	20241220	195600	10882970	5380	5380	5380	5380	0
16	20241220	195500	10882970	5380	5380	5380	5380	0
17	20241220	195400	10882970	5380	5380	5380	5380	0
18	20241220	195300	10882970	5380	5380	5380	5380	0
19	20241220	195200	10882970	5380	5380	5380	5380	0
20	20241220	195100	10882970	5380	5380	5380	5380	0
21	20241220	195000	10882970	5380	5380	5380	5380	0
22	20241220	194900	10882970	5380	5380	5380	5380	0
23	20241220	194800	10882970	5380	5380	5380	5380	0
24	20241220	194700	10882970	5380	5380	5380	5380	0
25	20241220	194600	10882970	5380	5380	5380	5380	0
26	20241220	194500	10882970	5380	5380	5380	5380	0
27	20241220	194400	10882970	5380	5380	5380	5380	0
28	20241220	194300	10882970	5380	5380	5380	5380	0
29	20241220	194200	10882970	5380	5380	5380	5380	0
30	20241220	194100	10882970	5380	5380	5380	5380	0
31	20241220	194000	10882970	5380	5380	5380	5380	0
32	20241220	193900	10882970	5380	5380	5380	5380	441
33	20241220	193800	10882970	5380	5380	5380	5380	0
34	20241220	193700	10882970	5380	5380	5380	5380	0
35	20241220	193600	10882970	5380	5380	5380	5380	0
36	20241220	193500	10882970	5380	5380	5380	5380	0
37	20241220	193400	10882970	5380	5380	5380	5380	0
38	20241220	193300	10882970	5380	5380	5380	5380	0
39	20241220	193200	10882970	5380	5380	5380	5380	0
40	20241220	193100	10882970	5380	5380	5380	5380	0
41	20241220	193000	10882970	5380	5380	5380	5380	0
42	20241220	192900	10882970	5380	5380	5380	5380	0
43	20241220	192800	10882970	5380	5380	5380	5380	0
44	20241220	192700	10882970	5380	5380	5380	5380	0
45	20241220	192600	10882970	5380	5380	5380	5380	0
46	20241220	192500	10882970	5380	5380	5380	5380	0
47	20241220	192400	10882970	5380	5380	5380	5380	0
48	20241220	192300	10882970	5380	5380	5380	5380	0
49	20241220	192200	10882970	5380	5380	5380	5380	0
50	20241220	192100	10882970	5380	5380	5380	5380	0
51	20241220	192000	10882970	5380	5380	5380	5380	0
52	20241220	191900	10882970	5380	5380	5380	5380	0
53	20241220	191800	10882970	5380	5380	5380	5380	0
54	20241220	191700	10882970	5380	5380	5380	5380	0
55	20241220	191600	10882970	5380	5380	5380	5380	0
56	20241220	191500	10882970	5380	5380	5380	5380	0
57	20241220	191400	10882970	5380	5380	5380	5380	0
58	20241220	191300	10882970	5380	5380	5380	5380	0
59	20241220	191200	10882970	5380	5380	5380	5380	0
60	20241220	191100	10882970	5380	5380	5380	5380	0
61	20241220	191000	10882970	5380	5380	5380	5380	0
62	20241220	190900	10882970	5380	5380	5380	5380	441
63	20241220	190800	10882970	5380	5380	5380	5380	0
64	20241220	190700	10882970	5380	5380	5380	5380	0
65	20241220	190600	10882970	5380	5380	5380	5380	0
66	20241220	190500	10882970	5380	5380	5380	5380	0
67	20241220	190400	10882970	5380	5380	5380	5380	0
68	20241220	190300	10882970	5380	5380	5380	5380	0
69	20241220	190200	10882970	5380	5380	5380	5380	0
70	20241220	190100	10882970	5380	5380	5380	5380	0
71	20241220	190000	10882970	5380	5380	5380	5380	0
72	20241220	185900	10882970	5380	5380	5380	5380	0
73	20241220	185800	10882970	5380	5380	5380	5380	0
74	20241220	185700	10882970	5380	5380	5380	5380	0
75	20241220	185600	10882970	5380	5380	5380	5380	0
76	20241220	185500	10882970	5380	5380	5380	5380	0
77	20241220	185400	10882970	5380	5380	5380	5380	0
78	20241220	185300	10882970	5380	5380	5380	5380	0
79	20241220	185200	10882970	5380	5380	5380	5380	0
80	20241220	185100	10882970	5380	5380	5380	5380	0
81	20241220	185000	10882970	5380	5380	5380	5380	0
82	20241220	184900	10882970	5380	5380	5380	5380	0
83	20241220	184800	10882970	5380	5380	5380	5380	0
84	20241220	184700	10882970	5380	5380	5380	5380	0
85	20241220	184600	10882970	5380	5380	5380	5380	0
86	20241220	184500	10882970	5380	5380	5380	5380	0
87	20241220	184400	10882970	5380	5380	5380	5380	0
88	20241220	184300	10882970	5380	5380	5380	5380	0
89	20241220	184200	10882970	5380	5380	5380	5380	0
90	20241220	184100	10882970	5380	5380	5380	5380	0
91	20241220	184000	10882970	5380	5380	5380	5380	0
92	20241220	183900	10882970	5380	5380	5380	5380	441
93	20241220	183800	10882970	5380	5380	5380	5380	0
94	20241220	183700	10882970	5380	5380	5380	5380	0
95	20241220	183600	10882970	5380	5380	5380	5380	0
96	20241220	183500	10882970	5380	5380	5380	5380	0
97	20241220	183400	10882970	5380	5380	5380	5380	0
98	20241220	183300	10882970	5380	5380	5380	5380	0
99	20241220	183200	10882970	5380	5380	5380	5380	0
100	20241220	183100	10882970	5380	5380	5380	5380	0
101	20241220	183000	10882970	5380	5380	5380	5380	0
102	20241220	182900	10882970	5380	5380	5380	5380	0
103	20241220	182800	10882970	5380	5380	5380	5380	0
104	20241220	182700	10882970	5380	5380	5380	5380	0
105	20241220	182600	10882970	5380	5380	5380	5380	0
106	20241220	182500	10882970	5380	5380	5380	5380	0
107	20241220	182400	10882970	5380	5380	5380	5380	0
108	20241220	182300	10882970	5380	5380	5380	5380	0
109	20241220	182200	10882970	5380	5380	5380	5380	0
110	20241220	182100	10882970	5380	5380	5380	5380	0
111	20241220	182000	10882970	5380	5380	5380	5380	0
112	20241220	181900	10882970	5380	5380	5380	5380	0
113	20241220	181800	10882970	5380	5380	5380	5380	0
114	20241220	181700	10882970	5380	5380	5380	5380	0
115	20241220	181600	10882970	5380	5380	5380	5380	0
116	20241220	181500	10882970	5380	5380	5380	5380	0
117	20241220	181400	10882970	5380	5380	5380	5380	0
118	20241220	181300	10882970	5380	5380	5380	5380	0
119	20241220	181200	10882970	5380	5380	5380	5380	0
120	20241220	181100	10882970	5380	5380	5380	5380	0
121	20241220	181000	10882970	5380	5380	5380	5380	0
122	20241220	180900	10882970	5380	5380	5380	5380	441
123	20241220	180800	10882970	5380	5380	5380	5380	0
124	20241220	180700	10882970	5380	5380	5380	5380	0
125	20241220	180600	10882970	5380	5380	5380	5380	0
126	20241220	180500	10882970	5380	5380	5380	5380	0
127	20241220	180400	10882970	5380	5380	5380	5380	0
128	20241220	180300	10882970	5380	5380	5380	5380	0
129	20241220	180200	10882970	5380	5380	5380	5380	0
130	20241220	180100	10882970	5380	5380	5380	5380	0
131	20241220	180000	10882970	5380	5380	5380	5380	0
132	20241220	175900	10882970	5380	5380	5380	5380	0
133	20241220	175800	10882970	5380	5380	5380	5380	0
134	20241220	175700	10882970	5380	5380	5380	5380	0
135	20241220	175600	10882970	5380	5380	5380	5380	0
136	20241220	175500	10882970	5380	5380	5380	5380	0
137	20241220	175400	10882970	5380	5380	5380	5380	0
138	20241220	175300	10882970	5380	5380	5380	5380	0
139	20241220	175200	10882970	5380	5380	5380	5380	0
140	20241220	175100	10882970	5380	5380	5380	5380	0
141	20241220	175000	10882970	5380	5380	5380	5380	0
142	20241220	174900	10882970	5380	5380	5380	5380	0
143	20241220	174800	10882970	5380	5380	5380	5380	0
144	20241220	174700	10882970	5380	5380	5380	5380	0
145	20241220	174600	10882970	5380	5380	5380	5380	0
146	20241220	174500	10882970	5380	5380	5380	5380	0
147	20241220	174400	10882970	5380	5380	5380	5380	0
148	20241220	174300	10882970	5380	5380	5380	5380	0
149	20241220	174200	10882970	5380	5380	5380	5380	0
150	20241220	174100	10882970	5380	5380	5380	5380	0
151	20241220	174000	10882970	5380	5380	5380	5380	0
152	20241220	173900	10882970	5380	5380	5380	5380	441
153	20241220	173800	10882970	5380	5380	5380	5380	0
154	20241220	173700	10882970	5380	5380	5380	5380	0
155	20241220	173600	10882970	5380	5380	5380	5380	0
156	20241220	173500	10882970	5380	5380	5380	5380	0
157	20241220	173400	10882970	5380	5380	5380	5380	0
158	20241220	173300	10882970	5380	5380	5380	5380	0
159	20241220	173200	10882970	5380	5380	5380	5380	0
160	20241220	173100	10882970	5380	5380	5380	5380	0
161	20241220	173000	10882970	5380	5380	5380	5380	0
162	20241220	172900	10882970	5380	5380	5380	5380	0
163	20241220	172800	10882970	5380	5380	5380	5380	0
164	20241220	172700	10882970	5380	5380	5380	5380	0
165	20241220	172600	10882970	5380	5380	5380	5380	0
166	20241220	172500	10882970	5380	5380	5380	5380	0
167	20241220	172400	10882970	5380	5380	5380	5380	0
168	20241220	172300	10882970	5380	5380	5380	5380	0
169	20241220	172200	10882970	5380	5380	5380	5380	0
170	20241220	172100	10882970	5380	5380	5380	5380	0
171	20241220	172000	10882970	5380	5380	5380	5380	0
172	20241220	171900	10882970	5380	5380	5380	5380	0
173	20241220	171800	10882970	5380	5380	5380	5380	0
174	20241220	171700	10882970	5380	5380	5380	5380	0
175	20241220	171600	10882970	5380	5380	5380	5380	0
176	20241220	171500	10882970	5380	5380	5380	5380	0
177	20241220	171400	10882970	5380	5380	5380	5380	0
178	20241220	171300	10882970	5380	5380	5380	5380	0
179	20241220	171200	10882970	5380	5380	5380	5380	0
180	20241220	171100	10882970	5380	5380	5380	5380	0
181	20241220	171000	10882970	5380	5380	5380	5380	0
182	20241220	170900	10882970	5380	5380	5380	5380	441
183	20241220	170800	10882970	5380	5380	5380	5380	0
184	20241220	170700	10882970	5380	5380	5380	5380	0
185	20241220	170600	10882970	5380	5380	5380	5380	0
186	20241220	170500	10882970	5380	5380	5380	5380	0
187	20241220	170400	10882970	5380	5380	5380	5380	0
188	20241220	170300	10882970	5380	5380	5380	5380	0
189	20241220	170200	10882970	5380	5380	5380	5380	0
190	20241220	170100	10882970	5380	5380	5380	5380	0
191	20241220	170000	10882970	5380	5380	5380	5380	0
192	20241220	165900	10882970	5380	5380	5380	5380	0
193	20241220	165800	10882970	5380	5380	5380	5380	0
194	20241220	165700	10882970	5380	5380	5380	5380	0
195	20241220	165600	10882970	5380	5380	5380	5380	0
196	20241220	165500	10882970	5380	5380	5380	5380	0
197	20241220	165400	10882970	5380	5380	5380	5380	0
198	20241220	165300	10882970	5380	5380	5380	5380	0
199	20241220	165200	10882970	5380	5380	5380	5380	0
200	20241220	165100	10882970	5380	5380	5380	5380	0
201	20241220	165000	10882970	5380	5380	5380	5380	0
202	20241220	164900	10882970	5380	5380	5380	5380	0
203	20241220	164800	10882970	5380	5380	5380	5380	0
204	20241220	164700	10882970	5380	5380	5380	5380	0
205	20241220	164600	10882970	5380	5380	5380	5380	0
206	20241220	164500	10882970	5380	5380	5380	5380	0
207	20241220	164400	10882970	5380	5380	5380	5380	0
208	20241220	164300	10882970	5380	5380	5380	5380	0
209	20241220	164200	10882970	5380	5380	5380	5380	0
210	20241220	164100	10882970	5380	5380	5380	5380	0
211	20241220	164000	10882970	5380	5380	5380	5380	0
212	20241220	163900	10882970	5380	5380	5380	5380	441
213	20241220	163800	10882970	5380	5380	5380	5380	0
214	20241220	163700	10882970	5380	5380	5380	5380	0
215	20241220	163600	10882970	5380	5380	5380	5380	0
216	20241220	163500	10882970	5380	5380	5380	5380	0
217	20241220	163400	10882970	5380	5380	5380	5380	0
218	20241220	163300	10882970	5380	5380	5380	5380	0
219	20241220	163200	10882970	5380	5380	5380	5380	0
220	20241220	163100	10882970	5380	5380	5380	5380	0
221	20241220	163000	10882970	5380	5380	5380	5380	0
222	20241220	162900	10882970	5380	5380	5380	5380	0
223	20241220	162800	10882970	5380	5380	5380	5380	0
224	20241220	162700	10882970	5380	5380	5380	5380	0
225	20241220	162600	10882970	5380	5380	5380	5380	0
226	20241220	162500	10882970	5380	5380	5380	5380	0
227	20241220	162400	10882970	5380	5380	5380	5380	0
228	20241220	162300	10882970	5380	5380	5380	5380	0
229	20241220	162200	10882970	5380	5380	5380	5380	0
230	20241220	162100	10882970	5380	5380	5380	5380	0
231	20241220	162000	10882970	5380	5380	5380	5380	0
232	20241220	161900	10882970	5380	5380	5380	5380	0
233	20241220	161800	10882970	5380	5380	5380	5380	0
234	20241220	161700	10882970	5380	5380	5380	5380	0
235	20241220	161600	10882970	5380	5380	5380	5380	0
236	20241220	161500	10882970	5380	5380	5380	5380	0
237	20241220	161400	10882970	5380	5380	5380	5380	0
238	20241220	161300	10882970	5380	5380	5380	5380	0
239	20241220	161200	10882970	5380	5380	5380	5380	0
240	20241220	161100	10882970	5380	5380	5380	5380	0
241	20241220	161000	10882970	5380	5380	5380	5380	0
242	20241220	160900	10882970	5380	5380	5380	5380	441
243	20241220	160800	10882970	5380	5380	5380	5380	0
244	20241220	160700	10882970	5380	5380	5380	5380	0
245	20241220	160600	10882970	5380	5380	5380	5380	0
246	20241220	160500	10882970	5380	5380	5380	5380	0
247	20241220	160400	10882970	5380	5380	5380	5380	0
248	20241220	160300	10882970	5380	5380	5380	5380	0
249	20241220	160200	10882970	5380	5380	5380	5380	0
250	20241220	160100	10882970	5380	5380	5380	5380	0
251	20241220	160000	10882970	5380	5380	5380	5380	0
252	20241220	155900	10882970	5380	5380	5380	5380	0
253	20241220	155800	10882970	5380	5380	5380	5380	0
254	20241220	155700	10882970	5380	5380	5380	5380	0
255	20241220	155600	10882970	5380	5380	5380	5380	0
256	20241220	155500	10882970	5380	5380	5380	5380	0
257	20241220	155400	10882970	5380	5380	5380	5380	0
258	20241220	155300	10882970	5380	5380	5380	5380	0
259	20241220	155200	10882970	5380	5380	5380	5380	0
260	20241220	155100	10882970	5380	5380	5380	5380	0
261	20241220	155000	10882970	5380	5380	5380	5380	0
262	20241220	154900	10882970	5380	5380	5380	5380	0
263	20241220	154800	10882970	5380	5380	5380	5380	0
264	20241220	154700	10882970	5380	5380	5380	5380	0
265	20241220	154600	10882970	5380	5380	5380	5380	0
266	20241220	154500	10882970	5380	5380	5380	5380	0
267	20241220	154400	10882970	5380	5380	5380	5380	0
268	20241220	154300	10882970	5380	5380	5380	5380	0
269	20241220	154200	10882970	5380	5380	5380	5380	0
270	20241220	154100	10882970	5380	5380	5380	5380	0
271	20241220	154000	10882970	5380	5380	5380	5380	0
272	20241220	153900	10882970	5380	5380	5380	5380	441
273	20241220	153800	10882970	5380	5380	5380	5380	0
274	20241220	153700	10882970	5380	5380	5380	5380	0
275	20241220	153600	10882970	5380	5380	5380	5380	0
276	20241220	153500	10882970	5380	5380	5380	5380	0
277	20241220	153400	10882970	5380	5380	5380	5380	0
278	20241220	153300	10882970	5380	5380	5380	5380	0
279	20241220	153200	10882970	5380	5380	5380	5380	0
280	20241220	153100	10882970	5380	5380	5380	5380	0
281	20241220	153000	10882970	5380	5380	5380	5380	441
282	20241220	152900	8510390	5430	5430	5430	5430	0
283	20241220	152800	8510390	5430	5430	5430	5430	0
284	20241220	152700	8510390	5430	5430	5430	5430	0
285	20241220	152600	8510390	5430	5430	5430	5430	0
286	20241220	152500	8510390	5430	5430	5430	5430	0
287	20241220	152400	8510390	5430	5430	5430	5430	0
288	20241220	152300	8510390	5430	5430	5430	5430	0
289	20241220	152200	8510390	5430	5430	5430	5430	0
290	20241220	152100	8510390	5430	5430	5430	5430	0
291	20241220	152000	8510390	5430	5430	5430	5430	0
292	20241220	151900	8510390	5430	5430	5430	5430	0
293	20241220	151800	8510390	5430	5430	5430	5430	0
294	20241220	151700	8510390	5430	5430	5430	5430	1
295	20241220	151600	8504960	5420	5420	5420	5420	0
296	20241220	151500	8504960	5420	5420	5420	5420	0
297	20241220	151400	8504960	5420	5420	5420	5420	0
298	20241220	151300	8504960	5420	5420	5420	5420	0
299	20241220	151200	8504960	5420	5420	5420	5420	0
300	20241220	151100	8504960	5420	5420	5420	5420	0
301	20241220	151000	8504960	5420	5420	5420	5420	0
302	20241220	150900	8504960	5420	5420	5420	5420	0
303	20241220	150800	8504960	5420	5420	5420	5420	0
304	20241220	150700	8504960	5420	5420	5420	5420	0
305	20241220	150600	8504960	5420	5420	5420	5420	0
306	20241220	150500	8504960	5420	5420	5420	5420	0
307	20241220	150400	8504960	5420	5420	5420	5420	0
308	20241220	150300	8504960	5420	5420	5420	5420	0
309	20241220	150200	8504960	5420	5420	5420	5420	0
310	20241220	150100	8504960	5420	5420	5420	5420	0
311	20241220	150000	8504960	5420	5420	5420	5420	0
312	20241220	145900	8504960	5420	5420	5420	5420	1
313	20241220	145800	8499540	5430	5430	5430	5430	0
314	20241220	145700	8499540	5430	5430	5430	5430	0
315	20241220	145600	8499540	5430	5430	5430	5430	0
316	20241220	145500	8499540	5430	5430	5430	5430	1
317	20241220	145400	8494110	5370	5370	5370	5370	10
318	20241220	145300	8440410	5450	5450	5450	5450	0
319	20241220	145200	8440410	5450	5450	5450	5450	0
320	20241220	145100	8440410	5450	5450	5450	5450	0
321	20241220	145000	8440410	5450	5450	5450	5450	0
322	20241220	144900	8440410	5450	5450	5450	5450	0
323	20241220	144800	8440410	5450	5450	5450	5450	0
324	20241220	144700	8440410	5450	5450	5450	5450	0
325	20241220	144600	8440410	5450	5450	5450	5450	0
326	20241220	144500	8440410	5450	5450	5450	5450	0
327	20241220	144400	8440410	5450	5450	5450	5450	0
328	20241220	144300	8440410	5450	5450	5450	5450	0
329	20241220	144200	8440410	5450	5450	5450	5450	0
330	20241220	144100	8440410	5450	5450	5450	5450	0
331	20241220	144000	8440410	5450	5450	5450	5450	0
332	20241220	143900	8440410	5450	5450	5450	5450	0
333	20241220	143800	8440410	5450	5450	5450	5450	0
334	20241220	143700	8440410	5450	5450	5450	5450	0
335	20241220	143600	8440410	5450	5440	5450	5440	2
336	20241220	143500	8429520	5370	5370	5370	5370	1
337	20241220	143400	8424150	5450	5450	5450	5450	0
338	20241220	143300	8424150	5450	5450	5450	5450	0
339	20241220	143200	8424150	5450	5450	5450	5450	1
340	20241220	143100	8418700	5460	5460	5460	5460	0
341	20241220	143000	8418700	5460	5460	5460	5460	0
342	20241220	142900	8418700	5460	5460	5460	5460	0
343	20241220	142800	8418700	5460	5460	5460	5460	0
344	20241220	142700	8418700	5460	5460	5460	5460	0
345	20241220	142600	8418700	5460	5460	5460	5460	0
346	20241220	142500	8418700	5460	5460	5460	5460	0
347	20241220	142400	8418700	5460	5460	5460	5460	0
348	20241220	142300	8418700	5460	5460	5460	5460	0
349	20241220	142200	8418700	5460	5460	5460	5460	0
350	20241220	142100	8418700	5460	5460	5460	5460	0
351	20241220	142000	8418700	5460	5460	5460	5460	0
352	20241220	141900	8418700	5460	5460	5460	5460	0
353	20241220	141800	8418700	5460	5460	5460	5460	0
354	20241220	141700	8418700	5460	5460	5460	5460	0
355	20241220	141600	8418700	5460	5460	5460	5460	0
356	20241220	141500	8418700	5460	5460	5460	5460	0
357	20241220	141400	8418700	5460	5460	5460	5460	0
358	20241220	141300	8418700	5460	5460	5460	5460	0
359	20241220	141200	8418700	5460	5460	5460	5460	0
360	20241220	141100	8418700	5460	5460	5460	5460	0
361	20241220	141000	8418700	5460	5460	5460	5460	0
362	20241220	140900	8418700	5460	5460	5460	5460	0
363	20241220	140800	8418700	5460	5460	5460	5460	0
364	20241220	140700	8418700	5460	5460	5460	5460	0
365	20241220	140600	8418700	5460	5460	5460	5460	0
366	20241220	140500	8418700	5460	5460	5460	5460	0
367	20241220	140400	8418700	5460	5460	5460	5460	0
368	20241220	140300	8418700	5460	5460	5460	5460	0
369	20241220	140200	8418700	5460	5460	5460	5460	0
370	20241220	140100	8418700	5460	5460	5460	5460	0
371	20241220	140000	8418700	5460	5460	5460	5460	0
372	20241220	135900	8418700	5460	5460	5460	5460	0
373	20241220	135800	8418700	5460	5460	5460	5460	0
374	20241220	135700	8418700	5460	5460	5460	5460	0
375	20241220	135600	8418700	5460	5460	5460	5460	0
376	20241220	135500	8418700	5460	5460	5460	5460	0
377	20241220	135400	8418700	5460	5460	5460	5460	0
378	20241220	135300	8418700	5460	5460	5460	5460	0
379	20241220	135200	8418700	5460	5460	5460	5460	0
380	20241220	135100	8418700	5460	5460	5460	5460	0
381	20241220	135000	8418700	5460	5460	5460	5460	0
382	20241220	134900	8418700	5460	5460	5460	5460	0
383	20241220	134800	8418700	5460	5460	5460	5460	0
384	20241220	134700	8418700	5460	5460	5460	5460	0
385	20241220	134600	8418700	5460	5460	5460	5460	0
386	20241220	134500	8418700	5460	5460	5460	5460	0
387	20241220	134400	8418700	5460	5460	5460	5460	0
388	20241220	134300	8418700	5460	5460	5460	5460	0
389	20241220	134200	8418700	5460	5460	5460	5460	0
390	20241220	134100	8418700	5460	5450	5460	5450	12
391	20241220	134000	8353290	5370	5450	5460	5370	23
392	20241220	133900	8228810	5370	5370	5370	5370	11
393	20241220	133800	8169740	5460	5450	5460	5450	12
394	20241220	133700	8104330	5450	5450	5450	5450	0
395	20241220	133600	8104330	5450	5360	5450	5350	18
396	20241220	133500	8007810	5460	5460	5460	5460	0
397	20241220	133400	8007810	5460	5460	5460	5460	0
398	20241220	133300	8007810	5460	5450	5460	5450	12
399	20241220	133200	7942400	5450	5450	5450	5450	0
400	20241220	133100	7942400	5450	5450	5450	5450	0
401	20241220	133000	7942400	5450	5450	5450	5450	0
402	20241220	132900	7942400	5450	5450	5450	5450	0
403	20241220	132800	7942400	5450	5360	5450	5360	13
404	20241220	132700	7872630	5460	5460	5460	5460	0
405	20241220	132600	7872630	5460	5460	5460	5460	0
406	20241220	132500	7872630	5460	5460	5460	5460	0
407	20241220	132400	7872630	5460	5460	5460	5460	0
408	20241220	132300	7872630	5460	5460	5460	5460	0
409	20241220	132200	7872630	5460	5460	5460	5460	0
410	20241220	132100	7872630	5460	5460	5460	5460	0
411	20241220	132000	7872630	5460	5460	5460	5460	0
412	20241220	131900	7872630	5460	5460	5460	5460	0
413	20241220	131800	7872630	5460	5460	5460	5460	0
414	20241220	131700	7872630	5460	5460	5460	5460	0
415	20241220	131600	7872630	5460	5460	5460	5460	0
416	20241220	131500	7872630	5460	5460	5460	5460	0
417	20241220	131400	7872630	5460	5460	5460	5460	0
418	20241220	131300	7872630	5460	5460	5460	5460	0
419	20241220	131200	7872630	5460	5460	5460	5460	0
420	20241220	131100	7872630	5460	5460	5460	5460	0
421	20241220	131000	7872630	5460	5460	5460	5460	0
422	20241220	130900	7872630	5460	5460	5460	5460	0
423	20241220	130800	7872630	5460	5460	5460	5460	0
424	20241220	130700	7872630	5460	5460	5460	5460	0
425	20241220	130600	7872630	5460	5460	5460	5460	0
426	20241220	130500	7872630	5460	5440	5460	5440	17
427	20241220	130400	7780020	5440	5440	5440	5440	0
428	20241220	130300	7780020	5440	5440	5440	5440	0
429	20241220	130200	7780020	5440	5440	5440	5440	0
430	20241220	130100	7780020	5440	5440	5440	5440	0
431	20241220	130000	7780020	5440	5440	5440	5440	0
432	20241220	125900	7780020	5440	5440	5440	5440	0
433	20241220	125800	7780020	5440	5440	5440	5440	1
434	20241220	125700	7774580	5350	5350	5350	5350	0
435	20241220	125600	7774580	5350	5350	5350	5350	5
436	20241220	125500	7747830	5460	5460	5460	5460	0
437	20241220	125400	7747830	5460	5460	5460	5460	0
438	20241220	125300	7747830	5460	5460	5460	5460	0
439	20241220	125200	7747830	5460	5460	5460	5460	0
440	20241220	125100	7747830	5460	5460	5460	5460	0
441	20241220	125000	7747830	5460	5460	5460	5460	0
442	20241220	124900	7747830	5460	5460	5460	5460	0
443	20241220	124800	7747830	5460	5460	5460	5460	0
444	20241220	124700	7747830	5460	5460	5460	5460	0
445	20241220	124600	7747830	5460	5460	5460	5460	0
446	20241220	124500	7747830	5460	5460	5460	5460	0
447	20241220	124400	7747830	5460	5460	5460	5460	0
448	20241220	124300	7747830	5460	5460	5460	5460	0
449	20241220	124200	7747830	5460	5460	5460	5460	0
450	20241220	124100	7747830	5460	5460	5460	5460	0
451	20241220	124000	7747830	5460	5460	5460	5460	0
452	20241220	123900	7747830	5460	5460	5460	5460	0
453	20241220	123800	7747830	5460	5460	5460	5460	0
454	20241220	123700	7747830	5460	5460	5460	5460	0
455	20241220	123600	7747830	5460	5460	5460	5460	0
456	20241220	123500	7747830	5460	5460	5460	5460	0
457	20241220	123400	7747830	5460	5460	5460	5460	0
458	20241220	123300	7747830	5460	5460	5460	5460	0
459	20241220	123200	7747830	5460	5460	5460	5460	0
460	20241220	123100	7747830	5460	5460	5460	5460	0
461	20241220	123000	7747830	5460	5460	5460	5460	0
462	20241220	122900	7747830	5460	5460	5460	5460	0
463	20241220	122800	7747830	5460	5460	5460	5460	0
464	20241220	122700	7747830	5460	5460	5460	5460	0
465	20241220	122600	7747830	5460	5460	5460	5460	0
466	20241220	122500	7747830	5460	5460	5460	5460	0
467	20241220	122400	7747830	5460	5460	5460	5460	0
468	20241220	122300	7747830	5460	5460	5460	5460	0
469	20241220	122200	7747830	5460	5460	5460	5460	0
470	20241220	122100	7747830	5460	5460	5460	5460	0
471	20241220	122000	7747830	5460	5460	5460	5460	0
472	20241220	121900	7747830	5460	5460	5460	5460	0
473	20241220	121800	7747830	5460	5460	5460	5460	0
474	20241220	121700	7747830	5460	5460	5460	5460	0
475	20241220	121600	7747830	5460	5460	5460	5460	0
476	20241220	121500	7747830	5460	5460	5460	5460	1
477	20241220	121400	7742370	5400	5400	5400	5400	1
478	20241220	121300	7736970	5390	5380	5390	5340	150
479	20241220	121200	6930480	5460	5460	5460	5460	0
480	20241220	121100	6930480	5460	5460	5460	5460	0
481	20241220	121000	6930480	5460	5460	5460	5460	0
482	20241220	120900	6930480	5460	5460	5460	5460	0
483	20241220	120800	6930480	5460	5460	5460	5460	0
484	20241220	120700	6930480	5460	5460	5460	5460	0
485	20241220	120600	6930480	5460	5460	5460	5460	0
486	20241220	120500	6930480	5460	5460	5460	5460	0
487	20241220	120400	6930480	5460	5460	5460	5460	1
488	20241220	120300	6925020	5350	5470	5470	5350	52
489	20241220	120200	6642680	5470	5470	5470	5470	0
490	20241220	120100	6642680	5470	5470	5470	5470	0
491	20241220	120000	6642680	5470	5470	5470	5470	0
492	20241220	115900	6642680	5470	5470	5470	5470	0
493	20241220	115800	6642680	5470	5470	5470	5470	0
494	20241220	115700	6642680	5470	5470	5470	5470	0
495	20241220	115600	6642680	5470	5470	5470	5470	0
496	20241220	115500	6642680	5470	5470	5470	5470	0
497	20241220	115400	6642680	5470	5470	5470	5470	0
498	20241220	115300	6642680	5470	5470	5470	5470	0
499	20241220	115200	6642680	5470	5470	5470	5470	0
500	20241220	115100	6642680	5470	5470	5470	5470	0
501	20241220	115000	6642680	5470	5470	5470	5470	0
502	20241220	114900	6642680	5470	5470	5470	5470	0
503	20241220	114800	6642680	5470	5470	5470	5470	0
504	20241220	114700	6642680	5470	5470	5470	5470	0
505	20241220	114600	6642680	5470	5470	5470	5470	0
506	20241220	114500	6642680	5470	5470	5470	5470	0
507	20241220	114400	6642680	5470	5470	5470	5470	0
508	20241220	114300	6642680	5470	5470	5470	5470	0
509	20241220	114200	6642680	5470	5470	5470	5470	0
510	20241220	114100	6642680	5470	5470	5470	5470	0
511	20241220	114000	6642680	5470	5470	5470	5470	0
512	20241220	113900	6642680	5470	5470	5470	5470	0
513	20241220	113800	6642680	5470	5470	5470	5470	0
514	20241220	113700	6642680	5470	5450	5470	5450	57
515	20241220	113600	6331610	5340	5340	5340	5340	322
516	20241220	113500	4612130	5480	5480	5480	5480	0
517	20241220	113400	4612130	5480	5480	5480	5480	0
518	20241220	113300	4612130	5480	5480	5480	5480	0
519	20241220	113200	4612130	5480	5480	5480	5480	0
520	20241220	113100	4612130	5480	5480	5480	5480	0
521	20241220	113000	4612130	5480	5480	5480	5480	0
522	20241220	112900	4612130	5480	5480	5480	5480	0
523	20241220	112800	4612130	5480	5480	5480	5480	0
524	20241220	112700	4612130	5480	5480	5480	5480	0
525	20241220	112600	4612130	5480	5480	5480	5480	0
526	20241220	112500	4612130	5480	5480	5480	5480	0
527	20241220	112400	4612130	5480	5480	5480	5480	0
528	20241220	112300	4612130	5480	5480	5480	5480	1
529	20241220	112200	4606650	5470	5470	5470	5470	0
530	20241220	112100	4606650	5470	5470	5470	5470	0
531	20241220	112000	4606650	5470	5470	5470	5470	70
532	20241220	111900	4223750	5470	5470	5470	5470	0
533	20241220	111800	4223750	5470	5470	5470	5470	0
534	20241220	111700	4223750	5470	5470	5470	5470	0
535	20241220	111600	4223750	5470	5470	5470	5470	0
536	20241220	111500	4223750	5470	5470	5470	5470	0
537	20241220	111400	4223750	5470	5470	5470	5470	0
538	20241220	111300	4223750	5470	5470	5470	5470	0
539	20241220	111200	4223750	5470	5470	5470	5470	0
540	20241220	111100	4223750	5470	5470	5470	5470	0
541	20241220	111000	4223750	5470	5340	5470	5330	81
542	20241220	110900	3791730	5480	5480	5480	5480	0
543	20241220	110800	3791730	5480	5480	5480	5480	0
544	20241220	110700	3791730	5480	5480	5480	5480	0
545	20241220	110600	3791730	5480	5480	5480	5480	1
546	20241220	110500	3786250	5470	5470	5470	5470	0
547	20241220	110400	3786250	5470	5470	5470	5470	100
548	20241220	110300	3239250	5480	5480	5480	5480	0
549	20241220	110200	3239250	5480	5480	5480	5480	18
550	20241220	110100	3140610	5480	5480	5480	5480	0
551	20241220	110000	3140610	5480	5480	5480	5480	0
552	20241220	105900	3140610	5480	5350	5480	5340	4
553	20241220	105800	3118970	5480	5480	5480	5480	0
554	20241220	105700	3118970	5480	5480	5480	5480	0
555	20241220	105600	3118970	5480	5480	5480	5480	1
556	20241220	105500	3113490	5430	5450	5450	5430	2
557	20241220	105400	3102610	5480	5480	5480	5480	0
558	20241220	105300	3102610	5480	5480	5480	5480	0
559	20241220	105200	3102610	5480	5480	5480	5480	0
560	20241220	105100	3102610	5480	5480	5480	5480	0
561	20241220	105000	3102610	5480	5480	5480	5480	0
562	20241220	104900	3102610	5480	5480	5480	5480	0
563	20241220	104800	3102610	5480	5480	5480	5480	0
564	20241220	104700	3102610	5480	5480	5480	5480	0
565	20241220	104600	3102610	5480	5480	5480	5480	0
566	20241220	104500	3102610	5480	5480	5480	5480	0
567	20241220	104400	3102610	5480	5480	5480	5480	0
568	20241220	104300	3102610	5480	5480	5480	5480	0
569	20241220	104200	3102610	5480	5480	5480	5480	0
570	20241220	104100	3102610	5480	5480	5480	5480	0
571	20241220	104000	3102610	5480	5480	5480	5480	0
572	20241220	103900	3102610	5480	5480	5480	5480	0
573	20241220	103800	3102610	5480	5480	5480	5480	0
574	20241220	103700	3102610	5480	5480	5480	5480	0
575	20241220	103600	3102610	5480	5480	5480	5480	0
576	20241220	103500	3102610	5480	5480	5480	5480	0
577	20241220	103400	3102610	5480	5480	5480	5480	0
578	20241220	103300	3102610	5480	5480	5480	5480	0
579	20241220	103200	3102610	5480	5480	5480	5480	0
580	20241220	103100	3102610	5480	5460	5480	5460	7
581	20241220	103000	3064360	5460	5370	5460	5330	19
582	20241220	102900	2962460	5480	5480	5480	5480	0
583	20241220	102800	2962460	5480	5480	5480	5480	0
584	20241220	102700	2962460	5480	5480	5480	5480	0
585	20241220	102600	2962460	5480	5480	5480	5480	0
586	20241220	102500	2962460	5480	5480	5480	5480	0
587	20241220	102400	2962460	5480	5480	5480	5480	0
588	20241220	102300	2962460	5480	5480	5480	5480	0
589	20241220	102200	2962460	5480	5480	5480	5480	0
590	20241220	102100	2962460	5480	5480	5480	5480	0
591	20241220	102000	2962460	5480	5480	5480	5480	0
592	20241220	101900	2962460	5480	5480	5480	5480	0
593	20241220	101800	2962460	5480	5480	5480	5480	0
594	20241220	101700	2962460	5480	5480	5480	5480	0
595	20241220	101600	2962460	5480	5480	5480	5480	0
596	20241220	101500	2962460	5480	5480	5480	5480	0
597	20241220	101400	2962460	5480	5480	5480	5480	0
598	20241220	101300	2962460	5480	5480	5480	5480	0
599	20241220	101200	2962460	5480	5480	5480	5480	0
600	20241220	101100	2962460	5480	5480	5480	5480	0
601	20241220	101000	2962460	5480	5480	5480	5480	0
602	20241220	100900	2962460	5480	5480	5480	5480	0
603	20241220	100800	2962460	5480	5480	5480	5480	0
604	20241220	100700	2962460	5480	5480	5480	5480	0
605	20241220	100600	2962460	5480	5480	5480	5480	0
606	20241220	100500	2962460	5480	5480	5480	5480	0
607	20241220	100400	2962460	5480	5480	5480	5480	0
608	20241220	100300	2962460	5480	5400	5480	5400	15
609	20241220	100200	2881380	5490	5490	5490	5490	1
610	20241220	100100	2875890	5490	5480	5490	5480	151
611	20241220	100000	2048400	5480	5480	5480	5480	0
612	20241220	095900	2048400	5480	5480	5480	5480	0
613	20241220	095800	2048400	5480	5480	5480	5480	0
614	20241220	095700	2048400	5480	5480	5480	5480	0
615	20241220	095600	2048400	5480	5480	5480	5480	0
616	20241220	095500	2048400	5480	5480	5480	5480	0
617	20241220	095400	2048400	5480	5480	5480	5480	0
618	20241220	095300	2048400	5480	5480	5480	5480	0
619	20241220	095200	2048400	5480	5390	5480	5390	4
620	20241220	095100	2026590	5480	5480	5480	5480	0
621	20241220	095000	2026590	5480	5480	5480	5480	0
622	20241220	094900	2026590	5480	5480	5480	5480	0
623	20241220	094800	2026590	5480	5430	5480	5380	39
624	20241220	094700	1815900	5480	5480	5480	5480	0
625	20241220	094600	1815900	5480	5480	5480	5480	0
626	20241220	094500	1815900	5480	5480	5480	5480	0
627	20241220	094400	1815900	5480	5480	5480	5480	0
628	20241220	094300	1815900	5480	5480	5480	5480	0
629	20241220	094200	1815900	5480	5480	5480	5480	7
630	20241220	094100	1777540	5480	5480	5480	5480	10
631	20241220	094000	1722740	5480	5480	5480	5480	0
632	20241220	093900	1722740	5480	5480	5480	5480	0
633	20241220	093800	1722740	5480	5480	5480	5480	0
634	20241220	093700	1722740	5480	5480	5480	5480	1
635	20241220	093600	1717260	5450	5450	5450	5450	1
636	20241220	093500	1711810	5480	5480	5480	5480	0
637	20241220	093400	1711810	5480	5480	5480	5480	0
638	20241220	093300	1711810	5480	5380	5480	5380	19
639	20241220	093200	1608680	5470	5470	5470	5470	106
640	20241220	093100	1028860	5480	5480	5480	5480	0
641	20241220	093000	1028860	5480	5480	5480	5480	0
642	20241220	092900	1028860	5480	5480	5480	5480	0
643	20241220	092800	1028860	5480	5480	5480	5480	0
644	20241220	092700	1028860	5480	5470	5480	5470	48
645	20241220	092600	766290	5470	5470	5470	5470	0
646	20241220	092500	766290	5470	5470	5470	5470	1
647	20241220	092400	760820	5470	5470	5470	5470	0
648	20241220	092300	760820	5470	5470	5470	5470	0
649	20241220	092200	760820	5470	5470	5470	5470	0
650	20241220	092100	760820	5470	5470	5470	5470	0
651	20241220	092000	760820	5470	5470	5470	5470	0
652	20241220	091900	760820	5470	5470	5470	5470	0
653	20241220	091800	760820	5470	5470	5470	5470	0
654	20241220	091700	760820	5470	5370	5470	5370	13
655	20241220	091600	690820	5470	5470	5470	5470	0
656	20241220	091500	690820	5470	5470	5470	5470	0
657	20241220	091400	690820	5470	5350	5470	5350	3
658	20241220	091300	674650	5480	5480	5480	5480	0
659	20241220	091200	674650	5480	5480	5480	5480	50
660	20241220	091100	400650	5490	5490	5490	5490	0
661	20241220	091000	400650	5490	5490	5490	5490	0
662	20241220	090900	400650	5490	5490	5490	5490	0
663	20241220	090800	400650	5490	5490	5490	5490	0
664	20241220	090700	400650	5490	5490	5490	5490	0
665	20241220	090600	400650	5490	5490	5490	5490	0
666	20241220	090500	400650	5490	5490	5490	5490	1
667	20241220	090400	395160	5480	5480	5480	5480	0
668	20241220	090300	395160	5480	5480	5480	5480	1
669	20241220	090200	389680	5470	5320	5470	5320	4
670	20241220	090100	368100	5490	5490	5490	5490	1
671	20241220	090000	362610	5310	5450	5450	5310	67