KissMeData/080470/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195600	7793710	3585	3585	3585	3585	32
3	20241223	195500	7793710	3585	3585	3585	3585	0
4	20241223	195400	7793710	3585	3585	3585	3585	0
5	20241223	195300	7793710	3585	3585	3585	3585	0
6	20241223	195200	7793710	3585	3585	3585	3585	0
7	20241223	195100	7793710	3585	3585	3585	3585	0
8	20241223	195000	7793710	3585	3585	3585	3585	0
9	20241223	194900	7793710	3585	3585	3585	3585	0
10	20241223	194800	7793710	3585	3585	3585	3585	0
11	20241223	194700	7793710	3585	3585	3585	3585	0
12	20241223	194600	7793710	3585	3585	3585	3585	0
13	20241223	194500	7793710	3585	3585	3585	3585	0
14	20241223	194400	7793710	3585	3585	3585	3585	0
15	20241223	194300	7793710	3585	3585	3585	3585	0
16	20241223	194200	7793710	3585	3585	3585	3585	0
17	20241223	194100	7793710	3585	3585	3585	3585	0
18	20241223	194000	7793710	3585	3585	3585	3585	0
19	20241223	193900	7793710	3585	3585	3585	3585	0
20	20241223	193800	7793710	3585	3585	3585	3585	0
21	20241223	193700	7793710	3585	3585	3585	3585	0
22	20241223	193600	7793710	3585	3585	3585	3585	0
23	20241223	193500	7793710	3585	3585	3585	3585	0
24	20241223	193400	7793710	3585	3585	3585	3585	0
25	20241223	193300	7793710	3585	3585	3585	3585	0
26	20241223	193200	7793710	3585	3585	3585	3585	0
27	20241223	193100	7793710	3585	3585	3585	3585	0
28	20241223	193000	7793710	3585	3585	3585	3585	0
29	20241223	192900	7793710	3585	3585	3585	3585	0
30	20241223	192800	7793710	3585	3585	3585	3585	0
31	20241223	192700	7793710	3585	3585	3585	3585	0
32	20241223	192600	7793710	3585	3585	3585	3585	32
33	20241223	192500	7793710	3585	3585	3585	3585	0
34	20241223	192400	7793710	3585	3585	3585	3585	0
35	20241223	192300	7793710	3585	3585	3585	3585	0
36	20241223	192200	7793710	3585	3585	3585	3585	0
37	20241223	192100	7793710	3585	3585	3585	3585	0
38	20241223	192000	7793710	3585	3585	3585	3585	0
39	20241223	191900	7793710	3585	3585	3585	3585	0
40	20241223	191800	7793710	3585	3585	3585	3585	0
41	20241223	191700	7793710	3585	3585	3585	3585	0
42	20241223	191600	7793710	3585	3585	3585	3585	0
43	20241223	191500	7793710	3585	3585	3585	3585	0
44	20241223	191400	7793710	3585	3585	3585	3585	0
45	20241223	191300	7793710	3585	3585	3585	3585	0
46	20241223	191200	7793710	3585	3585	3585	3585	0
47	20241223	191100	7793710	3585	3585	3585	3585	0
48	20241223	191000	7793710	3585	3585	3585	3585	0
49	20241223	190900	7793710	3585	3585	3585	3585	0
50	20241223	190800	7793710	3585	3585	3585	3585	0
51	20241223	190700	7793710	3585	3585	3585	3585	0
52	20241223	190600	7793710	3585	3585	3585	3585	0
53	20241223	190500	7793710	3585	3585	3585	3585	0
54	20241223	190400	7793710	3585	3585	3585	3585	0
55	20241223	190300	7793710	3585	3585	3585	3585	0
56	20241223	190200	7793710	3585	3585	3585	3585	0
57	20241223	190100	7793710	3585	3585	3585	3585	0
58	20241223	190000	7793710	3585	3585	3585	3585	0
59	20241223	185900	7793710	3585	3585	3585	3585	0
60	20241223	185800	7793710	3585	3585	3585	3585	0
61	20241223	185700	7793710	3585	3585	3585	3585	0
62	20241223	185600	7793710	3585	3585	3585	3585	32
63	20241223	185500	7793710	3585	3585	3585	3585	0
64	20241223	185400	7793710	3585	3585	3585	3585	0
65	20241223	185300	7793710	3585	3585	3585	3585	0
66	20241223	185200	7793710	3585	3585	3585	3585	0
67	20241223	185100	7793710	3585	3585	3585	3585	0
68	20241223	185000	7793710	3585	3585	3585	3585	0
69	20241223	184900	7793710	3585	3585	3585	3585	0
70	20241223	184800	7793710	3585	3585	3585	3585	0
71	20241223	184700	7793710	3585	3585	3585	3585	0
72	20241223	184600	7793710	3585	3585	3585	3585	0
73	20241223	184500	7793710	3585	3585	3585	3585	0
74	20241223	184400	7793710	3585	3585	3585	3585	0
75	20241223	184300	7793710	3585	3585	3585	3585	0
76	20241223	184200	7793710	3585	3585	3585	3585	0
77	20241223	184100	7793710	3585	3585	3585	3585	0
78	20241223	184000	7793710	3585	3585	3585	3585	0
79	20241223	183900	7793710	3585	3585	3585	3585	0
80	20241223	183800	7793710	3585	3585	3585	3585	0
81	20241223	183700	7793710	3585	3585	3585	3585	0
82	20241223	183600	7793710	3585	3585	3585	3585	0
83	20241223	183500	7793710	3585	3585	3585	3585	0
84	20241223	183400	7793710	3585	3585	3585	3585	0
85	20241223	183300	7793710	3585	3585	3585	3585	0
86	20241223	183200	7793710	3585	3585	3585	3585	0
87	20241223	183100	7793710	3585	3585	3585	3585	0
88	20241223	183000	7793710	3585	3585	3585	3585	0
89	20241223	182900	7793710	3585	3585	3585	3585	0
90	20241223	182800	7793710	3585	3585	3585	3585	0
91	20241223	182700	7793710	3585	3585	3585	3585	0
92	20241223	182600	7793710	3585	3585	3585	3585	32
93	20241223	182500	7793710	3585	3585	3585	3585	0
94	20241223	182400	7793710	3585	3585	3585	3585	0
95	20241223	182300	7793710	3585	3585	3585	3585	0
96	20241223	182200	7793710	3585	3585	3585	3585	0
97	20241223	182100	7793710	3585	3585	3585	3585	0
98	20241223	182000	7793710	3585	3585	3585	3585	0
99	20241223	181900	7793710	3585	3585	3585	3585	0
100	20241223	181800	7793710	3585	3585	3585	3585	0
101	20241223	181700	7793710	3585	3585	3585	3585	0
102	20241223	181600	7793710	3585	3585	3585	3585	0
103	20241223	181500	7793710	3585	3585	3585	3585	0
104	20241223	181400	7793710	3585	3585	3585	3585	0
105	20241223	181300	7793710	3585	3585	3585	3585	0
106	20241223	181200	7793710	3585	3585	3585	3585	0
107	20241223	181100	7793710	3585	3585	3585	3585	0
108	20241223	181000	7793710	3585	3585	3585	3585	0
109	20241223	180900	7793710	3585	3585	3585	3585	0
110	20241223	180800	7793710	3585	3585	3585	3585	0
111	20241223	180700	7793710	3585	3585	3585	3585	0
112	20241223	180600	7793710	3585	3585	3585	3585	0
113	20241223	180500	7793710	3585	3585	3585	3585	0
114	20241223	180400	7793710	3585	3585	3585	3585	0
115	20241223	180300	7793710	3585	3585	3585	3585	0
116	20241223	180200	7793710	3585	3585	3585	3585	0
117	20241223	180100	7793710	3585	3585	3585	3585	0
118	20241223	180000	7793710	3585	3585	3585	3585	0
119	20241223	175900	7793710	3585	3585	3585	3585	0
120	20241223	175800	7793710	3585	3585	3585	3585	0
121	20241223	175700	7793710	3585	3585	3585	3585	0
122	20241223	175600	7793710	3585	3585	3585	3585	32
123	20241223	175500	7793710	3585	3585	3585	3585	0
124	20241223	175400	7793710	3585	3585	3585	3585	0
125	20241223	175300	7793710	3585	3585	3585	3585	0
126	20241223	175200	7793710	3585	3585	3585	3585	0
127	20241223	175100	7793710	3585	3585	3585	3585	0
128	20241223	175000	7793710	3585	3585	3585	3585	0
129	20241223	174900	7793710	3585	3585	3585	3585	0
130	20241223	174800	7793710	3585	3585	3585	3585	0
131	20241223	174700	7793710	3585	3585	3585	3585	0
132	20241223	174600	7793710	3585	3585	3585	3585	0
133	20241223	174500	7793710	3585	3585	3585	3585	0
134	20241223	174400	7793710	3585	3585	3585	3585	0
135	20241223	174300	7793710	3585	3585	3585	3585	0
136	20241223	174200	7793710	3585	3585	3585	3585	0
137	20241223	174100	7793710	3585	3585	3585	3585	0
138	20241223	174000	7793710	3585	3585	3585	3585	0
139	20241223	173900	7793710	3585	3585	3585	3585	0
140	20241223	173800	7793710	3585	3585	3585	3585	0
141	20241223	173700	7793710	3585	3585	3585	3585	0
142	20241223	173600	7793710	3585	3585	3585	3585	0
143	20241223	173500	7793710	3585	3585	3585	3585	0
144	20241223	173400	7793710	3585	3585	3585	3585	0
145	20241223	173300	7793710	3585	3585	3585	3585	0
146	20241223	173200	7793710	3585	3585	3585	3585	0
147	20241223	173100	7793710	3585	3585	3585	3585	0
148	20241223	173000	7793710	3585	3585	3585	3585	0
149	20241223	172900	7793710	3585	3585	3585	3585	0
150	20241223	172800	7793710	3585	3585	3585	3585	0
151	20241223	172700	7793710	3585	3585	3585	3585	0
152	20241223	172600	7793710	3585	3585	3585	3585	32
153	20241223	172500	7793710	3585	3585	3585	3585	0
154	20241223	172400	7793710	3585	3585	3585	3585	0
155	20241223	172300	7793710	3585	3585	3585	3585	0
156	20241223	172200	7793710	3585	3585	3585	3585	0
157	20241223	172100	7793710	3585	3585	3585	3585	0
158	20241223	172000	7793710	3585	3585	3585	3585	0
159	20241223	171900	7793710	3585	3585	3585	3585	0
160	20241223	171800	7793710	3585	3585	3585	3585	0
161	20241223	171700	7793710	3585	3585	3585	3585	0
162	20241223	171600	7793710	3585	3585	3585	3585	0
163	20241223	171500	7793710	3585	3585	3585	3585	0
164	20241223	171400	7793710	3585	3585	3585	3585	0
165	20241223	171300	7793710	3585	3585	3585	3585	0
166	20241223	171200	7793710	3585	3585	3585	3585	0
167	20241223	171100	7793710	3585	3585	3585	3585	0
168	20241223	171000	7793710	3585	3585	3585	3585	0
169	20241223	170900	7793710	3585	3585	3585	3585	0
170	20241223	170800	7793710	3585	3585	3585	3585	0
171	20241223	170700	7793710	3585	3585	3585	3585	0
172	20241223	170600	7793710	3585	3585	3585	3585	0
173	20241223	170500	7793710	3585	3585	3585	3585	0
174	20241223	170400	7793710	3585	3585	3585	3585	0
175	20241223	170300	7793710	3585	3585	3585	3585	0
176	20241223	170200	7793710	3585	3585	3585	3585	0
177	20241223	170100	7793710	3585	3585	3585	3585	0
178	20241223	170000	7793710	3585	3585	3585	3585	0
179	20241223	165900	7793710	3585	3585	3585	3585	0
180	20241223	165800	7793710	3585	3585	3585	3585	0
181	20241223	165700	7793710	3585	3585	3585	3585	0
182	20241223	165600	7793710	3585	3585	3585	3585	32
183	20241223	165500	7793710	3585	3585	3585	3585	0
184	20241223	165400	7793710	3585	3585	3585	3585	0
185	20241223	165300	7793710	3585	3585	3585	3585	0
186	20241223	165200	7793710	3585	3585	3585	3585	0
187	20241223	165100	7793710	3585	3585	3585	3585	0
188	20241223	165000	7793710	3585	3585	3585	3585	0
189	20241223	164900	7793710	3585	3585	3585	3585	0
190	20241223	164800	7793710	3585	3585	3585	3585	0
191	20241223	164700	7793710	3585	3585	3585	3585	0
192	20241223	164600	7793710	3585	3585	3585	3585	0
193	20241223	164500	7793710	3585	3585	3585	3585	0
194	20241223	164400	7793710	3585	3585	3585	3585	0
195	20241223	164300	7793710	3585	3585	3585	3585	0
196	20241223	164200	7793710	3585	3585	3585	3585	0
197	20241223	164100	7793710	3585	3585	3585	3585	0
198	20241223	164000	7793710	3585	3585	3585	3585	0
199	20241223	163900	7793710	3585	3585	3585	3585	0
200	20241223	163800	7793710	3585	3585	3585	3585	0
201	20241223	163700	7793710	3585	3585	3585	3585	0
202	20241223	163600	7793710	3585	3585	3585	3585	0
203	20241223	163500	7793710	3585	3585	3585	3585	0
204	20241223	163400	7793710	3585	3585	3585	3585	0
205	20241223	163300	7793710	3585	3585	3585	3585	0
206	20241223	163200	7793710	3585	3585	3585	3585	0
207	20241223	163100	7793710	3585	3585	3585	3585	0
208	20241223	163000	7793710	3585	3585	3585	3585	0
209	20241223	162900	7793710	3585	3585	3585	3585	0
210	20241223	162800	7793710	3585	3585	3585	3585	0
211	20241223	162700	7793710	3585	3585	3585	3585	0
212	20241223	162600	7793710	3585	3585	3585	3585	32
213	20241223	162500	7793710	3585	3585	3585	3585	0
214	20241223	162400	7793710	3585	3585	3585	3585	0
215	20241223	162300	7793710	3585	3585	3585	3585	0
216	20241223	162200	7793710	3585	3585	3585	3585	0
217	20241223	162100	7793710	3585	3585	3585	3585	0
218	20241223	162000	7793710	3585	3585	3585	3585	0
219	20241223	161900	7793710	3585	3585	3585	3585	0
220	20241223	161800	7793710	3585	3585	3585	3585	0
221	20241223	161700	7793710	3585	3585	3585	3585	0
222	20241223	161600	7793710	3585	3585	3585	3585	0
223	20241223	161500	7793710	3585	3585	3585	3585	0
224	20241223	161400	7793710	3585	3585	3585	3585	0
225	20241223	161300	7793710	3585	3585	3585	3585	0
226	20241223	161200	7793710	3585	3585	3585	3585	0
227	20241223	161100	7793710	3585	3585	3585	3585	0
228	20241223	161000	7793710	3585	3585	3585	3585	0
229	20241223	160900	7793710	3585	3585	3585	3585	0
230	20241223	160800	7793710	3585	3585	3585	3585	0
231	20241223	160700	7793710	3585	3585	3585	3585	0
232	20241223	160600	7793710	3585	3585	3585	3585	0
233	20241223	160500	7793710	3585	3585	3585	3585	0
234	20241223	160400	7793710	3585	3585	3585	3585	0
235	20241223	160300	7793710	3585	3585	3585	3585	0
236	20241223	160200	7793710	3585	3585	3585	3585	0
237	20241223	160100	7793710	3585	3585	3585	3585	0
238	20241223	160000	7793710	3585	3585	3585	3585	0
239	20241223	155900	7793710	3585	3585	3585	3585	0
240	20241223	155800	7793710	3585	3585	3585	3585	0
241	20241223	155700	7793710	3585	3585	3585	3585	0
242	20241223	155600	7793710	3585	3585	3585	3585	32
243	20241223	155500	7793710	3585	3585	3585	3585	0
244	20241223	155400	7793710	3585	3585	3585	3585	0
245	20241223	155300	7793710	3585	3585	3585	3585	0
246	20241223	155200	7793710	3585	3585	3585	3585	0
247	20241223	155100	7793710	3585	3585	3585	3585	0
248	20241223	155000	7793710	3585	3585	3585	3585	0
249	20241223	154900	7793710	3585	3585	3585	3585	0
250	20241223	154800	7793710	3585	3585	3585	3585	0
251	20241223	154700	7793710	3585	3585	3585	3585	0
252	20241223	154600	7793710	3585	3585	3585	3585	0
253	20241223	154500	7793710	3585	3585	3585	3585	0
254	20241223	154400	7793710	3585	3585	3585	3585	0
255	20241223	154300	7793710	3585	3585	3585	3585	0
256	20241223	154200	7793710	3585	3585	3585	3585	0
257	20241223	154100	7793710	3585	3585	3585	3585	0
258	20241223	154000	7793710	3585	3585	3585	3585	0
259	20241223	153900	7793710	3585	3585	3585	3585	0
260	20241223	153800	7793710	3585	3585	3585	3585	0
261	20241223	153700	7793710	3585	3585	3585	3585	0
262	20241223	153600	7793710	3585	3585	3585	3585	0
263	20241223	153500	7793710	3585	3585	3585	3585	0
264	20241223	153400	7793710	3585	3585	3585	3585	0
265	20241223	153300	7793710	3585	3585	3585	3585	0
266	20241223	153200	7793710	3585	3585	3585	3585	0
267	20241223	153100	7793710	3585	3585	3585	3585	0
268	20241223	153000	7793710	3585	3585	3585	3585	32
269	20241223	152900	7678990	3585	3585	3585	3585	0
270	20241223	152800	7678990	3585	3585	3585	3585	0
271	20241223	152700	7678990	3585	3585	3585	3585	0
272	20241223	152600	7678990	3585	3585	3585	3585	0
273	20241223	152500	7678990	3585	3585	3585	3585	0
274	20241223	152400	7678990	3585	3585	3585	3585	0
275	20241223	152300	7678990	3585	3585	3585	3585	0
276	20241223	152200	7678990	3585	3585	3585	3585	0
277	20241223	152100	7678990	3585	3585	3585	3585	0
278	20241223	152000	7678990	3585	3585	3585	3585	0
279	20241223	151900	7678990	3585	3585	3585	3585	0
280	20241223	151800	7678990	3585	3585	3585	3585	1
281	20241223	151700	7675405	3560	3560	3560	3560	0
282	20241223	151600	7675405	3560	3560	3560	3560	0
283	20241223	151500	7675405	3560	3560	3560	3560	0
284	20241223	151400	7675405	3560	3560	3560	3560	0
285	20241223	151300	7675405	3560	3560	3560	3560	0
286	20241223	151200	7675405	3560	3560	3560	3560	0
287	20241223	151100	7675405	3560	3560	3560	3560	0
288	20241223	151000	7675405	3560	3560	3560	3560	0
289	20241223	150900	7675405	3560	3560	3560	3560	0
290	20241223	150800	7675405	3560	3560	3560	3560	0
291	20241223	150700	7675405	3560	3560	3560	3560	0
292	20241223	150600	7675405	3560	3560	3560	3560	0
293	20241223	150500	7675405	3560	3560	3560	3560	0
294	20241223	150400	7675405	3560	3560	3560	3560	0
295	20241223	150300	7675405	3560	3560	3560	3560	0
296	20241223	150200	7675405	3560	3560	3560	3560	0
297	20241223	150100	7675405	3560	3565	3565	3560	300
298	20241223	150000	6606695	3595	3595	3595	3595	0
299	20241223	145900	6606695	3595	3595	3595	3595	281
300	20241223	145800	5596500	3565	3565	3565	3565	0
301	20241223	145700	5596500	3565	3565	3565	3565	0
302	20241223	145600	5596500	3565	3565	3565	3565	0
303	20241223	145500	5596500	3565	3565	3565	3565	0
304	20241223	145400	5596500	3565	3565	3565	3565	0
305	20241223	145300	5596500	3565	3565	3565	3565	0
306	20241223	145200	5596500	3565	3565	3565	3565	0
307	20241223	145100	5596500	3565	3565	3565	3565	0
308	20241223	145000	5596500	3565	3565	3565	3565	0
309	20241223	144900	5596500	3565	3565	3565	3565	0
310	20241223	144800	5596500	3565	3565	3565	3565	0
311	20241223	144700	5596500	3565	3565	3565	3565	0
312	20241223	144600	5596500	3565	3565	3565	3565	0
313	20241223	144500	5596500	3565	3565	3565	3565	0
314	20241223	144400	5596500	3565	3565	3565	3565	0
315	20241223	144300	5596500	3565	3565	3565	3565	0
316	20241223	144200	5596500	3565	3565	3565	3565	0
317	20241223	144100	5596500	3565	3565	3565	3565	0
318	20241223	144000	5596500	3565	3565	3565	3565	2
319	20241223	143900	5589370	3595	3595	3595	3595	0
320	20241223	143800	5589370	3595	3595	3595	3595	0
321	20241223	143700	5589370	3595	3595	3595	3595	10
322	20241223	143600	5553420	3595	3595	3595	3595	0
323	20241223	143500	5553420	3595	3595	3595	3595	0
324	20241223	143400	5553420	3595	3595	3595	3595	0
325	20241223	143300	5553420	3595	3595	3595	3595	0
326	20241223	143200	5553420	3595	3595	3595	3595	0
327	20241223	143100	5553420	3595	3595	3595	3595	1
328	20241223	143000	5549825	3565	3565	3565	3565	0
329	20241223	142900	5549825	3565	3565	3565	3565	0
330	20241223	142800	5549825	3565	3565	3565	3565	0
331	20241223	142700	5549825	3565	3565	3565	3565	0
332	20241223	142600	5549825	3565	3565	3565	3565	0
333	20241223	142500	5549825	3565	3565	3565	3565	0
334	20241223	142400	5549825	3565	3565	3565	3565	2
335	20241223	142300	5542695	3595	3595	3595	3595	0
336	20241223	142200	5542695	3595	3595	3595	3595	0
337	20241223	142100	5542695	3595	3595	3595	3595	0
338	20241223	142000	5542695	3595	3595	3595	3595	0
339	20241223	141900	5542695	3595	3595	3595	3595	0
340	20241223	141800	5542695	3595	3595	3595	3595	15
341	20241223	141700	5488770	3595	3595	3595	3595	0
342	20241223	141600	5488770	3595	3595	3595	3595	0
343	20241223	141500	5488770	3595	3595	3595	3595	0
344	20241223	141400	5488770	3595	3595	3595	3595	0
345	20241223	141300	5488770	3595	3595	3595	3595	10
346	20241223	141200	5452820	3595	3585	3595	3585	3
347	20241223	141100	5442055	3565	3565	3565	3565	0
348	20241223	141000	5442055	3565	3565	3565	3565	0
349	20241223	140900	5442055	3565	3565	3565	3565	0
350	20241223	140800	5442055	3565	3565	3565	3565	2
351	20241223	140700	5434925	3565	3565	3565	3565	0
352	20241223	140600	5434925	3565	3565	3565	3565	0
353	20241223	140500	5434925	3565	3565	3565	3565	0
354	20241223	140400	5434925	3565	3565	3565	3565	0
355	20241223	140300	5434925	3565	3565	3565	3565	0
356	20241223	140200	5434925	3565	3565	3565	3565	0
357	20241223	140100	5434925	3565	3565	3565	3565	0
358	20241223	140000	5434925	3565	3565	3565	3565	0
359	20241223	135900	5434925	3565	3565	3565	3565	0
360	20241223	135800	5434925	3565	3565	3565	3565	0
361	20241223	135700	5434925	3565	3565	3565	3565	0
362	20241223	135600	5434925	3565	3565	3565	3565	0
363	20241223	135500	5434925	3565	3565	3565	3565	0
364	20241223	135400	5434925	3565	3565	3565	3565	0
365	20241223	135300	5434925	3565	3565	3565	3565	0
366	20241223	135200	5434925	3565	3565	3565	3565	2
367	20241223	135100	5427795	3565	3565	3565	3565	0
368	20241223	135000	5427795	3565	3565	3565	3565	0
369	20241223	134900	5427795	3565	3565	3565	3565	0
370	20241223	134800	5427795	3565	3565	3565	3565	0
371	20241223	134700	5427795	3565	3565	3565	3565	0
372	20241223	134600	5427795	3565	3565	3565	3565	0
373	20241223	134500	5427795	3565	3565	3565	3565	0
374	20241223	134400	5427795	3565	3565	3565	3565	0
375	20241223	134300	5427795	3565	3565	3565	3565	0
376	20241223	134200	5427795	3565	3565	3565	3565	0
377	20241223	134100	5427795	3565	3565	3565	3565	0
378	20241223	134000	5427795	3565	3565	3565	3565	0
379	20241223	133900	5427795	3565	3565	3565	3565	0
380	20241223	133800	5427795	3565	3565	3565	3565	0
381	20241223	133700	5427795	3565	3565	3565	3565	0
382	20241223	133600	5427795	3565	3565	3565	3565	3
383	20241223	133500	5417100	3565	3565	3565	3565	0
384	20241223	133400	5417100	3565	3565	3565	3565	0
385	20241223	133300	5417100	3565	3565	3565	3565	0
386	20241223	133200	5417100	3565	3565	3565	3565	0
387	20241223	133100	5417100	3565	3565	3565	3565	0
388	20241223	133000	5417100	3565	3565	3565	3565	0
389	20241223	132900	5417100	3565	3565	3565	3565	0
390	20241223	132800	5417100	3565	3565	3565	3565	0
391	20241223	132700	5417100	3565	3565	3565	3565	0
392	20241223	132600	5417100	3565	3565	3565	3565	0
393	20241223	132500	5417100	3565	3565	3565	3565	0
394	20241223	132400	5417100	3565	3565	3565	3565	0
395	20241223	132300	5417100	3565	3565	3565	3565	0
396	20241223	132200	5417100	3565	3565	3565	3565	0
397	20241223	132100	5417100	3565	3565	3565	3565	0
398	20241223	132000	5417100	3565	3565	3565	3565	3
399	20241223	131900	5406405	3585	3585	3585	3585	0
400	20241223	131800	5406405	3585	3585	3585	3585	0
401	20241223	131700	5406405	3585	3585	3585	3585	0
402	20241223	131600	5406405	3585	3585	3585	3585	0
403	20241223	131500	5406405	3585	3585	3585	3585	0
404	20241223	131400	5406405	3585	3585	3585	3585	0
405	20241223	131300	5406405	3585	3585	3585	3585	0
406	20241223	131200	5406405	3585	3585	3585	3585	0
407	20241223	131100	5406405	3585	3585	3585	3585	0
408	20241223	131000	5406405	3585	3585	3585	3585	0
409	20241223	130900	5406405	3585	3585	3585	3585	0
410	20241223	130800	5406405	3585	3585	3585	3585	0
411	20241223	130700	5406405	3585	3585	3585	3585	0
412	20241223	130600	5406405	3585	3585	3585	3585	1
413	20241223	130500	5402820	3565	3565	3565	3565	0
414	20241223	130400	5402820	3565	3585	3585	3565	127
415	20241223	130300	4947585	3565	3565	3565	3565	0
416	20241223	130200	4947585	3565	3565	3565	3565	0
417	20241223	130100	4947585	3565	3565	3565	3565	0
418	20241223	130000	4947585	3565	3565	3565	3565	0
419	20241223	125900	4947585	3565	3565	3565	3565	0
420	20241223	125800	4947585	3565	3565	3565	3565	0
421	20241223	125700	4947585	3565	3565	3565	3565	0
422	20241223	125600	4947585	3565	3565	3565	3565	0
423	20241223	125500	4947585	3565	3565	3565	3565	0
424	20241223	125400	4947585	3565	3565	3565	3565	0
425	20241223	125300	4947585	3565	3565	3565	3565	0
426	20241223	125200	4947585	3565	3565	3565	3565	0
427	20241223	125100	4947585	3565	3565	3565	3565	0
428	20241223	125000	4947585	3565	3565	3565	3565	0
429	20241223	124900	4947585	3565	3565	3565	3565	0
430	20241223	124800	4947585	3565	3565	3565	3565	3
431	20241223	124700	4936890	3565	3565	3565	3565	0
432	20241223	124600	4936890	3565	3565	3565	3565	0
433	20241223	124500	4936890	3565	3565	3565	3565	0
434	20241223	124400	4936890	3565	3565	3565	3565	0
435	20241223	124300	4936890	3565	3565	3565	3565	0
436	20241223	124200	4936890	3565	3565	3565	3565	0
437	20241223	124100	4936890	3565	3565	3565	3565	0
438	20241223	124000	4936890	3565	3565	3565	3565	0
439	20241223	123900	4936890	3565	3565	3565	3565	0
440	20241223	123800	4936890	3565	3565	3565	3565	0
441	20241223	123700	4936890	3565	3565	3565	3565	86
442	20241223	123600	4630300	3560	3560	3560	3560	0
443	20241223	123500	4630300	3560	3560	3560	3560	0
444	20241223	123400	4630300	3560	3560	3560	3560	0
445	20241223	123300	4630300	3560	3560	3560	3560	0
446	20241223	123200	4630300	3560	3560	3560	3560	3
447	20241223	123100	4619620	3560	3560	3560	3560	0
448	20241223	123000	4619620	3560	3560	3560	3560	0
449	20241223	122900	4619620	3560	3560	3560	3560	0
450	20241223	122800	4619620	3560	3560	3560	3560	0
451	20241223	122700	4619620	3560	3560	3560	3560	0
452	20241223	122600	4619620	3560	3560	3560	3560	0
453	20241223	122500	4619620	3560	3560	3560	3560	0
454	20241223	122400	4619620	3560	3560	3560	3560	0
455	20241223	122300	4619620	3560	3560	3560	3560	0
456	20241223	122200	4619620	3560	3560	3560	3560	0
457	20241223	122100	4619620	3560	3560	3560	3560	0
458	20241223	122000	4619620	3560	3560	3560	3560	0
459	20241223	121900	4619620	3560	3560	3560	3560	0
460	20241223	121800	4619620	3560	3560	3560	3560	0
461	20241223	121700	4619620	3560	3560	3560	3560	0
462	20241223	121600	4619620	3560	3560	3560	3560	3
463	20241223	121500	4608940	3555	3555	3555	3555	0
464	20241223	121400	4608940	3555	3555	3555	3555	0
465	20241223	121300	4608940	3555	3555	3555	3555	0
466	20241223	121200	4608940	3555	3555	3555	3555	0
467	20241223	121100	4608940	3555	3555	3555	3555	0
468	20241223	121000	4608940	3555	3555	3555	3555	0
469	20241223	120900	4608940	3555	3555	3555	3555	0
470	20241223	120800	4608940	3555	3555	3555	3555	0
471	20241223	120700	4608940	3555	3555	3555	3555	0
472	20241223	120600	4608940	3555	3555	3555	3555	0
473	20241223	120500	4608940	3555	3555	3555	3555	0
474	20241223	120400	4608940	3555	3555	3555	3555	0
475	20241223	120300	4608940	3555	3555	3555	3555	0
476	20241223	120200	4608940	3555	3555	3555	3555	0
477	20241223	120100	4608940	3555	3555	3555	3555	0
478	20241223	120000	4608940	3555	3555	3555	3555	3
479	20241223	115900	4598275	3555	3555	3555	3555	0
480	20241223	115800	4598275	3555	3555	3555	3555	0
481	20241223	115700	4598275	3555	3565	3565	3555	34
482	20241223	115600	4477095	3565	3565	3565	3565	0
483	20241223	115500	4477095	3565	3565	3565	3565	0
484	20241223	115400	4477095	3565	3565	3565	3565	0
485	20241223	115300	4477095	3565	3565	3565	3565	0
486	20241223	115200	4477095	3565	3565	3565	3565	0
487	20241223	115100	4477095	3565	3565	3565	3565	0
488	20241223	115000	4477095	3565	3565	3565	3565	0
489	20241223	114900	4477095	3565	3565	3565	3565	0
490	20241223	114800	4477095	3565	3565	3565	3565	0
491	20241223	114700	4477095	3565	3565	3565	3565	0
492	20241223	114600	4477095	3565	3565	3565	3565	0
493	20241223	114500	4477095	3565	3565	3565	3565	0
494	20241223	114400	4477095	3565	3565	3565	3565	3
495	20241223	114300	4466400	3585	3585	3585	3585	0
496	20241223	114200	4466400	3585	3585	3585	3585	0
497	20241223	114100	4466400	3585	3585	3585	3585	120
498	20241223	114000	4036200	3585	3585	3585	3585	0
499	20241223	113900	4036200	3585	3585	3585	3585	0
500	20241223	113800	4036200	3585	3565	3585	3565	131
501	20241223	113700	3566665	3565	3565	3565	3565	0
502	20241223	113600	3566665	3565	3565	3565	3565	0
503	20241223	113500	3566665	3565	3565	3565	3565	0
504	20241223	113400	3566665	3565	3565	3565	3565	0
505	20241223	113300	3566665	3565	3565	3565	3565	0
506	20241223	113200	3566665	3565	3565	3565	3565	0
507	20241223	113100	3566665	3565	3565	3565	3565	0
508	20241223	113000	3566665	3565	3565	3565	3565	0
509	20241223	112900	3566665	3565	3565	3565	3565	14
510	20241223	112800	3516755	3565	3565	3565	3565	3
511	20241223	112700	3506060	3575	3575	3575	3575	0
512	20241223	112600	3506060	3575	3575	3575	3575	0
513	20241223	112500	3506060	3575	3575	3575	3575	0
514	20241223	112400	3506060	3575	3575	3575	3575	0
515	20241223	112300	3506060	3575	3575	3575	3575	0
516	20241223	112200	3506060	3575	3570	3575	3570	20
517	20241223	112100	3434610	3565	3565	3565	3565	0
518	20241223	112000	3434610	3565	3565	3565	3565	0
519	20241223	111900	3434610	3565	3565	3565	3565	0
520	20241223	111800	3434610	3565	3565	3565	3565	0
521	20241223	111700	3434610	3565	3565	3565	3565	0
522	20241223	111600	3434610	3565	3565	3565	3565	0
523	20241223	111500	3434610	3565	3565	3565	3565	0
524	20241223	111400	3434610	3565	3565	3565	3565	0
525	20241223	111300	3434610	3565	3565	3565	3565	0
526	20241223	111200	3434610	3565	3565	3565	3565	3
527	20241223	111100	3423915	3560	3560	3560	3560	0
528	20241223	111000	3423915	3560	3560	3560	3560	0
529	20241223	110900	3423915	3560	3560	3560	3560	0
530	20241223	110800	3423915	3560	3560	3560	3560	0
531	20241223	110700	3423915	3560	3560	3560	3560	0
532	20241223	110600	3423915	3560	3560	3560	3560	0
533	20241223	110500	3423915	3560	3560	3560	3560	0
534	20241223	110400	3423915	3560	3560	3560	3560	0
535	20241223	110300	3423915	3560	3560	3560	3560	0
536	20241223	110200	3423915	3560	3560	3560	3560	0
537	20241223	110100	3423915	3560	3560	3560	3560	0
538	20241223	110000	3423915	3560	3560	3560	3560	0
539	20241223	105900	3423915	3560	3560	3560	3560	55
540	20241223	105800	3228115	3550	3550	3550	3550	0
541	20241223	105700	3228115	3550	3550	3550	3550	0
542	20241223	105600	3228115	3550	3550	3550	3550	3
543	20241223	105500	3217465	3550	3550	3550	3550	0
544	20241223	105400	3217465	3550	3550	3550	3550	0
545	20241223	105300	3217465	3550	3550	3550	3550	0
546	20241223	105200	3217465	3550	3550	3550	3550	0
547	20241223	105100	3217465	3550	3555	3555	3550	25
548	20241223	105000	3128710	3570	3570	3570	3570	0
549	20241223	104900	3128710	3570	3570	3570	3570	0
550	20241223	104800	3128710	3570	3570	3570	3570	0
551	20241223	104700	3128710	3570	3570	3570	3570	0
552	20241223	104600	3128710	3570	3570	3570	3570	0
553	20241223	104500	3128710	3570	3570	3570	3570	0
554	20241223	104400	3128710	3570	3570	3570	3570	0
555	20241223	104300	3128710	3570	3570	3570	3570	0
556	20241223	104200	3128710	3570	3570	3570	3570	2
557	20241223	104100	3121570	3570	3570	3570	3570	1
558	20241223	104000	3118000	3550	3550	3550	3550	3
559	20241223	103900	3107350	3570	3570	3570	3570	0
560	20241223	103800	3107350	3570	3570	3570	3570	0
561	20241223	103700	3107350	3570	3570	3570	3570	0
562	20241223	103600	3107350	3570	3570	3570	3570	0
563	20241223	103500	3107350	3570	3570	3570	3570	0
564	20241223	103400	3107350	3570	3570	3570	3570	0
565	20241223	103300	3107350	3570	3570	3570	3570	0
566	20241223	103200	3107350	3570	3570	3570	3570	0
567	20241223	103100	3107350	3570	3570	3570	3570	1
568	20241223	103000	3103780	3545	3545	3545	3545	0
569	20241223	102900	3103780	3545	3545	3545	3545	0
570	20241223	102800	3103780	3545	3545	3545	3545	0
571	20241223	102700	3103780	3545	3545	3545	3545	0
572	20241223	102600	3103780	3545	3545	3545	3545	0
573	20241223	102500	3103780	3545	3545	3545	3545	0
574	20241223	102400	3103780	3545	3545	3545	3545	3
575	20241223	102300	3093145	3545	3545	3545	3545	0
576	20241223	102200	3093145	3545	3545	3545	3545	0
577	20241223	102100	3093145	3545	3545	3545	3545	0
578	20241223	102000	3093145	3545	3545	3545	3545	0
579	20241223	101900	3093145	3545	3545	3545	3545	0
580	20241223	101800	3093145	3545	3545	3545	3545	0
581	20241223	101700	3093145	3545	3545	3545	3545	0
582	20241223	101600	3093145	3545	3545	3545	3545	0
583	20241223	101500	3093145	3545	3545	3545	3545	0
584	20241223	101400	3093145	3545	3545	3545	3545	0
585	20241223	101300	3093145	3545	3545	3545	3545	0
586	20241223	101200	3093145	3545	3545	3545	3545	0
587	20241223	101100	3093145	3545	3545	3545	3545	0
588	20241223	101000	3093145	3545	3545	3545	3545	0
589	20241223	100900	3093145	3545	3545	3545	3545	0
590	20241223	100800	3093145	3545	3540	3545	3540	138
591	20241223	100700	2603950	3545	3545	3545	3545	0
592	20241223	100600	2603950	3545	3545	3545	3545	10
593	20241223	100500	2568500	3545	3545	3545	3545	55
594	20241223	100400	2373525	3545	3545	3545	3545	0
595	20241223	100300	2373525	3545	3545	3545	3545	0
596	20241223	100200	2373525	3545	3545	3545	3545	0
597	20241223	100100	2373525	3545	3545	3545	3545	0
598	20241223	100000	2373525	3545	3545	3545	3545	0
599	20241223	095900	2373525	3545	3545	3545	3545	0
600	20241223	095800	2373525	3545	3545	3545	3545	0
601	20241223	095700	2373525	3545	3545	3545	3545	0
602	20241223	095600	2373525	3545	3545	3545	3545	0
603	20241223	095500	2373525	3545	3545	3545	3545	0
604	20241223	095400	2373525	3545	3545	3545	3545	0
605	20241223	095300	2373525	3545	3545	3545	3545	0
606	20241223	095200	2373525	3545	3545	3545	3545	3
607	20241223	095100	2362890	3595	3595	3595	3595	0
608	20241223	095000	2362890	3595	3595	3595	3595	0
609	20241223	094900	2362890	3595	3595	3595	3595	0
610	20241223	094800	2362890	3595	3595	3595	3595	0
611	20241223	094700	2362890	3595	3595	3595	3595	0
612	20241223	094600	2362890	3595	3595	3595	3595	1
613	20241223	094500	2359295	3550	3550	3550	3550	0
614	20241223	094400	2359295	3550	3550	3550	3550	0
615	20241223	094300	2359295	3550	3550	3550	3550	0
616	20241223	094200	2359295	3550	3550	3550	3550	12
617	20241223	094100	2316695	3550	3550	3550	3550	111
618	20241223	094000	1922645	3550	3550	3550	3550	1
619	20241223	093900	1919095	3540	3540	3540	3540	0
620	20241223	093800	1919095	3540	3540	3540	3540	0
621	20241223	093700	1919095	3540	3540	3540	3540	0
622	20241223	093600	1919095	3540	3540	3540	3540	3
623	20241223	093500	1908475	3540	3540	3540	3540	0
624	20241223	093400	1908475	3540	3540	3540	3540	5
625	20241223	093300	1890775	3545	3545	3545	3545	4
626	20241223	093200	1876595	3550	3550	3550	3550	0
627	20241223	093100	1876595	3550	3550	3550	3550	0
628	20241223	093000	1876595	3550	3550	3550	3550	1
629	20241223	092900	1873045	3550	3550	3550	3550	0
630	20241223	092800	1873045	3550	3550	3550	3550	0
631	20241223	092700	1873045	3550	3550	3550	3550	0
632	20241223	092600	1873045	3550	3550	3550	3550	10
633	20241223	092500	1837545	3545	3545	3545	3545	0
634	20241223	092400	1837545	3545	3545	3545	3545	0
635	20241223	092300	1837545	3545	3545	3545	3545	2
636	20241223	092200	1830455	3550	3550	3550	3550	0
637	20241223	092100	1830455	3550	3550	3550	3550	0
638	20241223	092000	1830455	3550	3550	3550	3550	0
639	20241223	091900	1830455	3550	3550	3550	3550	8
640	20241223	091800	1802055	3550	3550	3550	3550	106
641	20241223	091700	1425755	3550	3550	3550	3550	0
642	20241223	091600	1425755	3550	3550	3550	3550	0
643	20241223	091500	1425755	3550	3550	3550	3550	0
644	20241223	091400	1425755	3550	3550	3550	3550	0
645	20241223	091300	1425755	3550	3550	3550	3550	4
646	20241223	091200	1411555	3550	3550	3550	3550	0
647	20241223	091100	1411555	3550	3550	3550	3550	27
648	20241223	091000	1315705	3550	3550	3550	3550	16
649	20241223	090900	1258905	3550	3550	3550	3550	9
650	20241223	090800	1226955	3550	3550	3550	3550	0
651	20241223	090700	1226955	3550	3555	3555	3550	50
652	20241223	090600	1049250	3535	3535	3535	3535	0
653	20241223	090500	1049250	3535	3535	3535	3535	0
654	20241223	090400	1049250	3535	3535	3535	3535	0
655	20241223	090300	1049250	3535	3535	3535	3535	0
656	20241223	090200	1049250	3535	3535	3535	3535	0
657	20241223	090100	1049250	3535	3535	3535	3535	0
658	20241223	090000	1049250	3535	3600	3600	3535	292