KissMeData/092230/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200400	48626700	53700	53700	53700	53700	29
3	20241219	200300	48626700	53700	53700	53700	53700	0
4	20241219	200200	48626700	53700	53700	53700	53700	0
5	20241219	200100	48626700	53700	53700	53700	53700	0
6	20241219	200000	48626700	53700	53700	53700	53700	0
7	20241219	195900	48626700	53700	53700	53700	53700	0
8	20241219	195800	48626700	53700	53700	53700	53700	0
9	20241219	195700	48626700	53700	53700	53700	53700	0
10	20241219	195600	48626700	53700	53700	53700	53700	0
11	20241219	195500	48626700	53700	53700	53700	53700	0
12	20241219	195400	48626700	53700	53700	53700	53700	0
13	20241219	195300	48626700	53700	53700	53700	53700	0
14	20241219	195200	48626700	53700	53700	53700	53700	0
15	20241219	195100	48626700	53700	53700	53700	53700	0
16	20241219	195000	48626700	53700	53700	53700	53700	0
17	20241219	194900	48626700	53700	53700	53700	53700	0
18	20241219	194800	48626700	53700	53700	53700	53700	0
19	20241219	194700	48626700	53700	53700	53700	53700	0
20	20241219	194600	48626700	53700	53700	53700	53700	0
21	20241219	194500	48626700	53700	53700	53700	53700	0
22	20241219	194400	48626700	53700	53700	53700	53700	0
23	20241219	194300	48626700	53700	53700	53700	53700	0
24	20241219	194200	48626700	53700	53700	53700	53700	0
25	20241219	194100	48626700	53700	53700	53700	53700	0
26	20241219	194000	48626700	53700	53700	53700	53700	0
27	20241219	193900	48626700	53700	53700	53700	53700	0
28	20241219	193800	48626700	53700	53700	53700	53700	0
29	20241219	193700	48626700	53700	53700	53700	53700	0
30	20241219	193600	48626700	53700	53700	53700	53700	0
31	20241219	193500	48626700	53700	53700	53700	53700	0
32	20241219	193400	48626700	53700	53700	53700	53700	29
33	20241219	193300	48626700	53700	53700	53700	53700	0
34	20241219	193200	48626700	53700	53700	53700	53700	0
35	20241219	193100	48626700	53700	53700	53700	53700	0
36	20241219	193000	48626700	53700	53700	53700	53700	0
37	20241219	192900	48626700	53700	53700	53700	53700	0
38	20241219	192800	48626700	53700	53700	53700	53700	0
39	20241219	192700	48626700	53700	53700	53700	53700	0
40	20241219	192600	48626700	53700	53700	53700	53700	0
41	20241219	192500	48626700	53700	53700	53700	53700	0
42	20241219	192400	48626700	53700	53700	53700	53700	0
43	20241219	192300	48626700	53700	53700	53700	53700	0
44	20241219	192200	48626700	53700	53700	53700	53700	0
45	20241219	192100	48626700	53700	53700	53700	53700	0
46	20241219	192000	48626700	53700	53700	53700	53700	0
47	20241219	191900	48626700	53700	53700	53700	53700	0
48	20241219	191800	48626700	53700	53700	53700	53700	0
49	20241219	191700	48626700	53700	53700	53700	53700	0
50	20241219	191600	48626700	53700	53700	53700	53700	0
51	20241219	191500	48626700	53700	53700	53700	53700	0
52	20241219	191400	48626700	53700	53700	53700	53700	0
53	20241219	191300	48626700	53700	53700	53700	53700	0
54	20241219	191200	48626700	53700	53700	53700	53700	0
55	20241219	191100	48626700	53700	53700	53700	53700	0
56	20241219	191000	48626700	53700	53700	53700	53700	0
57	20241219	190900	48626700	53700	53700	53700	53700	0
58	20241219	190800	48626700	53700	53700	53700	53700	0
59	20241219	190700	48626700	53700	53700	53700	53700	0
60	20241219	190600	48626700	53700	53700	53700	53700	0
61	20241219	190500	48626700	53700	53700	53700	53700	0
62	20241219	190400	48626700	53700	53700	53700	53700	29
63	20241219	190300	48626700	53700	53700	53700	53700	0
64	20241219	190200	48626700	53700	53700	53700	53700	0
65	20241219	190100	48626700	53700	53700	53700	53700	0
66	20241219	190000	48626700	53700	53700	53700	53700	0
67	20241219	185900	48626700	53700	53700	53700	53700	0
68	20241219	185800	48626700	53700	53700	53700	53700	0
69	20241219	185700	48626700	53700	53700	53700	53700	0
70	20241219	185600	48626700	53700	53700	53700	53700	0
71	20241219	185500	48626700	53700	53700	53700	53700	0
72	20241219	185400	48626700	53700	53700	53700	53700	0
73	20241219	185300	48626700	53700	53700	53700	53700	0
74	20241219	185200	48626700	53700	53700	53700	53700	0
75	20241219	185100	48626700	53700	53700	53700	53700	0
76	20241219	185000	48626700	53700	53700	53700	53700	0
77	20241219	184900	48626700	53700	53700	53700	53700	0
78	20241219	184800	48626700	53700	53700	53700	53700	0
79	20241219	184700	48626700	53700	53700	53700	53700	0
80	20241219	184600	48626700	53700	53700	53700	53700	0
81	20241219	184500	48626700	53700	53700	53700	53700	0
82	20241219	184400	48626700	53700	53700	53700	53700	0
83	20241219	184300	48626700	53700	53700	53700	53700	0
84	20241219	184200	48626700	53700	53700	53700	53700	0
85	20241219	184100	48626700	53700	53700	53700	53700	0
86	20241219	184000	48626700	53700	53700	53700	53700	0
87	20241219	183900	48626700	53700	53700	53700	53700	0
88	20241219	183800	48626700	53700	53700	53700	53700	0
89	20241219	183700	48626700	53700	53700	53700	53700	0
90	20241219	183600	48626700	53700	53700	53700	53700	0
91	20241219	183500	48626700	53700	53700	53700	53700	0
92	20241219	183400	48626700	53700	53700	53700	53700	29
93	20241219	183300	48626700	53700	53700	53700	53700	0
94	20241219	183200	48626700	53700	53700	53700	53700	0
95	20241219	183100	48626700	53700	53700	53700	53700	0
96	20241219	183000	48626700	53700	53700	53700	53700	0
97	20241219	182900	48626700	53700	53700	53700	53700	0
98	20241219	182800	48626700	53700	53700	53700	53700	0
99	20241219	182700	48626700	53700	53700	53700	53700	0
100	20241219	182600	48626700	53700	53700	53700	53700	0
101	20241219	182500	48626700	53700	53700	53700	53700	0
102	20241219	182400	48626700	53700	53700	53700	53700	0
103	20241219	182300	48626700	53700	53700	53700	53700	0
104	20241219	182200	48626700	53700	53700	53700	53700	0
105	20241219	182100	48626700	53700	53700	53700	53700	0
106	20241219	182000	48626700	53700	53700	53700	53700	0
107	20241219	181900	48626700	53700	53700	53700	53700	0
108	20241219	181800	48626700	53700	53700	53700	53700	0
109	20241219	181700	48626700	53700	53700	53700	53700	0
110	20241219	181600	48626700	53700	53700	53700	53700	0
111	20241219	181500	48626700	53700	53700	53700	53700	0
112	20241219	181400	48626700	53700	53700	53700	53700	0
113	20241219	181300	48626700	53700	53700	53700	53700	0
114	20241219	181200	48626700	53700	53700	53700	53700	0
115	20241219	181100	48626700	53700	53700	53700	53700	0
116	20241219	181000	48626700	53700	53700	53700	53700	0
117	20241219	180900	48626700	53700	53700	53700	53700	0
118	20241219	180800	48626700	53700	53700	53700	53700	0
119	20241219	180700	48626700	53700	53700	53700	53700	0
120	20241219	180600	48626700	53700	53700	53700	53700	0
121	20241219	180500	48626700	53700	53700	53700	53700	0
122	20241219	180400	48626700	53700	53700	53700	53700	29
123	20241219	180300	48626700	53700	53700	53700	53700	0
124	20241219	180200	48626700	53700	53700	53700	53700	0
125	20241219	180100	48626700	53700	53700	53700	53700	0
126	20241219	180000	48626700	53700	53700	53700	53700	0
127	20241219	175900	48626700	53700	53700	53700	53700	0
128	20241219	175800	48626700	53700	53700	53700	53700	0
129	20241219	175700	48626700	53700	53700	53700	53700	0
130	20241219	175600	48626700	53700	53700	53700	53700	0
131	20241219	175500	48626700	53700	53700	53700	53700	0
132	20241219	175400	48626700	53700	53700	53700	53700	0
133	20241219	175300	48626700	53700	53700	53700	53700	0
134	20241219	175200	48626700	53700	53700	53700	53700	0
135	20241219	175100	48626700	53700	53700	53700	53700	0
136	20241219	175000	48626700	53700	53700	53700	53700	0
137	20241219	174900	48626700	53700	53700	53700	53700	0
138	20241219	174800	48626700	53700	53700	53700	53700	0
139	20241219	174700	48626700	53700	53700	53700	53700	0
140	20241219	174600	48626700	53700	53700	53700	53700	0
141	20241219	174500	48626700	53700	53700	53700	53700	0
142	20241219	174400	48626700	53700	53700	53700	53700	0
143	20241219	174300	48626700	53700	53700	53700	53700	0
144	20241219	174200	48626700	53700	53700	53700	53700	0
145	20241219	174100	48626700	53700	53700	53700	53700	0
146	20241219	174000	48626700	53700	53700	53700	53700	0
147	20241219	173900	48626700	53700	53700	53700	53700	0
148	20241219	173800	48626700	53700	53700	53700	53700	0
149	20241219	173700	48626700	53700	53700	53700	53700	0
150	20241219	173600	48626700	53700	53700	53700	53700	0
151	20241219	173500	48626700	53700	53700	53700	53700	0
152	20241219	173400	48626700	53700	53700	53700	53700	29
153	20241219	173300	48626700	53700	53700	53700	53700	0
154	20241219	173200	48626700	53700	53700	53700	53700	0
155	20241219	173100	48626700	53700	53700	53700	53700	0
156	20241219	173000	48626700	53700	53700	53700	53700	0
157	20241219	172900	48626700	53700	53700	53700	53700	0
158	20241219	172800	48626700	53700	53700	53700	53700	0
159	20241219	172700	48626700	53700	53700	53700	53700	0
160	20241219	172600	48626700	53700	53700	53700	53700	0
161	20241219	172500	48626700	53700	53700	53700	53700	0
162	20241219	172400	48626700	53700	53700	53700	53700	0
163	20241219	172300	48626700	53700	53700	53700	53700	0
164	20241219	172200	48626700	53700	53700	53700	53700	0
165	20241219	172100	48626700	53700	53700	53700	53700	0
166	20241219	172000	48626700	53700	53700	53700	53700	0
167	20241219	171900	48626700	53700	53700	53700	53700	0
168	20241219	171800	48626700	53700	53700	53700	53700	0
169	20241219	171700	48626700	53700	53700	53700	53700	0
170	20241219	171600	48626700	53700	53700	53700	53700	0
171	20241219	171500	48626700	53700	53700	53700	53700	0
172	20241219	171400	48626700	53700	53700	53700	53700	0
173	20241219	171300	48626700	53700	53700	53700	53700	0
174	20241219	171200	48626700	53700	53700	53700	53700	0
175	20241219	171100	48626700	53700	53700	53700	53700	0
176	20241219	171000	48626700	53700	53700	53700	53700	0
177	20241219	170900	48626700	53700	53700	53700	53700	0
178	20241219	170800	48626700	53700	53700	53700	53700	0
179	20241219	170700	48626700	53700	53700	53700	53700	0
180	20241219	170600	48626700	53700	53700	53700	53700	0
181	20241219	170500	48626700	53700	53700	53700	53700	0
182	20241219	170400	48626700	53700	53700	53700	53700	29
183	20241219	170300	48626700	53700	53700	53700	53700	0
184	20241219	170200	48626700	53700	53700	53700	53700	0
185	20241219	170100	48626700	53700	53700	53700	53700	0
186	20241219	170000	48626700	53700	53700	53700	53700	0
187	20241219	165900	48626700	53700	53700	53700	53700	0
188	20241219	165800	48626700	53700	53700	53700	53700	0
189	20241219	165700	48626700	53700	53700	53700	53700	0
190	20241219	165600	48626700	53700	53700	53700	53700	0
191	20241219	165500	48626700	53700	53700	53700	53700	0
192	20241219	165400	48626700	53700	53700	53700	53700	0
193	20241219	165300	48626700	53700	53700	53700	53700	0
194	20241219	165200	48626700	53700	53700	53700	53700	0
195	20241219	165100	48626700	53700	53700	53700	53700	0
196	20241219	165000	48626700	53700	53700	53700	53700	0
197	20241219	164900	48626700	53700	53700	53700	53700	0
198	20241219	164800	48626700	53700	53700	53700	53700	0
199	20241219	164700	48626700	53700	53700	53700	53700	0
200	20241219	164600	48626700	53700	53700	53700	53700	0
201	20241219	164500	48626700	53700	53700	53700	53700	0
202	20241219	164400	48626700	53700	53700	53700	53700	0
203	20241219	164300	48626700	53700	53700	53700	53700	0
204	20241219	164200	48626700	53700	53700	53700	53700	0
205	20241219	164100	48626700	53700	53700	53700	53700	0
206	20241219	164000	48626700	53700	53700	53700	53700	0
207	20241219	163900	48626700	53700	53700	53700	53700	0
208	20241219	163800	48626700	53700	53700	53700	53700	0
209	20241219	163700	48626700	53700	53700	53700	53700	0
210	20241219	163600	48626700	53700	53700	53700	53700	0
211	20241219	163500	48626700	53700	53700	53700	53700	0
212	20241219	163400	48626700	53700	53700	53700	53700	29
213	20241219	163300	48626700	53700	53700	53700	53700	0
214	20241219	163200	48626700	53700	53700	53700	53700	0
215	20241219	163100	48626700	53700	53700	53700	53700	0
216	20241219	163000	48626700	53700	53700	53700	53700	0
217	20241219	162900	48626700	53700	53700	53700	53700	0
218	20241219	162800	48626700	53700	53700	53700	53700	0
219	20241219	162700	48626700	53700	53700	53700	53700	0
220	20241219	162600	48626700	53700	53700	53700	53700	0
221	20241219	162500	48626700	53700	53700	53700	53700	0
222	20241219	162400	48626700	53700	53700	53700	53700	0
223	20241219	162300	48626700	53700	53700	53700	53700	0
224	20241219	162200	48626700	53700	53700	53700	53700	0
225	20241219	162100	48626700	53700	53700	53700	53700	0
226	20241219	162000	48626700	53700	53700	53700	53700	0
227	20241219	161900	48626700	53700	53700	53700	53700	0
228	20241219	161800	48626700	53700	53700	53700	53700	0
229	20241219	161700	48626700	53700	53700	53700	53700	0
230	20241219	161600	48626700	53700	53700	53700	53700	0
231	20241219	161500	48626700	53700	53700	53700	53700	0
232	20241219	161400	48626700	53700	53700	53700	53700	0
233	20241219	161300	48626700	53700	53700	53700	53700	0
234	20241219	161200	48626700	53700	53700	53700	53700	0
235	20241219	161100	48626700	53700	53700	53700	53700	0
236	20241219	161000	48626700	53700	53700	53700	53700	0
237	20241219	160900	48626700	53700	53700	53700	53700	0
238	20241219	160800	48626700	53700	53700	53700	53700	0
239	20241219	160700	48626700	53700	53700	53700	53700	0
240	20241219	160600	48626700	53700	53700	53700	53700	0
241	20241219	160500	48626700	53700	53700	53700	53700	0
242	20241219	160400	48626700	53700	53700	53700	53700	29
243	20241219	160300	48626700	53700	53700	53700	53700	0
244	20241219	160200	48626700	53700	53700	53700	53700	0
245	20241219	160100	48626700	53700	53700	53700	53700	0
246	20241219	160000	48626700	53700	53700	53700	53700	0
247	20241219	155900	48626700	53700	53700	53700	53700	0
248	20241219	155800	48626700	53700	53700	53700	53700	0
249	20241219	155700	48626700	53700	53700	53700	53700	0
250	20241219	155600	48626700	53700	53700	53700	53700	0
251	20241219	155500	48626700	53700	53700	53700	53700	0
252	20241219	155400	48626700	53700	53700	53700	53700	0
253	20241219	155300	48626700	53700	53700	53700	53700	0
254	20241219	155200	48626700	53700	53700	53700	53700	0
255	20241219	155100	48626700	53700	53700	53700	53700	0
256	20241219	155000	48626700	53700	53700	53700	53700	0
257	20241219	154900	48626700	53700	53700	53700	53700	0
258	20241219	154800	48626700	53700	53700	53700	53700	0
259	20241219	154700	48626700	53700	53700	53700	53700	0
260	20241219	154600	48626700	53700	53700	53700	53700	0
261	20241219	154500	48626700	53700	53700	53700	53700	0
262	20241219	154400	48626700	53700	53700	53700	53700	0
263	20241219	154300	48626700	53700	53700	53700	53700	0
264	20241219	154200	48626700	53700	53700	53700	53700	0
265	20241219	154100	48626700	53700	53700	53700	53700	0
266	20241219	154000	48626700	53700	53700	53700	53700	0
267	20241219	153900	48626700	53700	53700	53700	53700	0
268	20241219	153800	48626700	53700	53700	53700	53700	0
269	20241219	153700	48626700	53700	53700	53700	53700	0
270	20241219	153600	48626700	53700	53700	53700	53700	0
271	20241219	153500	48626700	53700	53700	53700	53700	0
272	20241219	153400	48626700	53700	53700	53700	53700	29
273	20241219	153300	48626700	53700	53700	53700	53700	0
274	20241219	153200	48626700	53700	53700	53700	53700	0
275	20241219	153100	48626700	53700	53700	53700	53700	0
276	20241219	153000	48626700	53700	53700	53700	53700	29
277	20241219	152900	47069400	53800	53800	53800	53800	0
278	20241219	152800	47069400	53800	53800	53800	53800	0
279	20241219	152700	47069400	53800	53800	53800	53800	0
280	20241219	152600	47069400	53800	53800	53800	53800	0
281	20241219	152500	47069400	53800	53800	53800	53800	0
282	20241219	152400	47069400	53800	53800	53800	53800	0
283	20241219	152300	47069400	53800	53800	53800	53800	0
284	20241219	152200	47069400	53800	53800	53800	53800	0
285	20241219	152100	47069400	53800	53800	53800	53800	0
286	20241219	152000	47069400	53800	53800	53800	53800	0
287	20241219	151900	47069400	53800	53800	53800	53800	0
288	20241219	151800	47069400	53800	53800	53800	53800	0
289	20241219	151700	47069400	53800	53800	53800	53800	1
290	20241219	151600	47015600	53700	53700	53700	53700	30
291	20241219	151500	45404600	53700	53700	53700	53700	0
292	20241219	151400	45404600	53700	53700	53700	53700	0
293	20241219	151300	45404600	53700	53700	53700	53700	0
294	20241219	151200	45404600	53700	53700	53700	53700	0
295	20241219	151100	45404600	53700	53700	53700	53700	0
296	20241219	151000	45404600	53700	53700	53700	53700	0
297	20241219	150900	45404600	53700	53700	53700	53700	11
298	20241219	150800	44813900	53800	53800	53800	53800	0
299	20241219	150700	44813900	53800	53800	53800	53800	15
300	20241219	150600	44006900	53800	53800	53800	53800	0
301	20241219	150500	44006900	53800	53800	53800	53800	30
302	20241219	150400	42392900	53800	53800	53800	53800	0
303	20241219	150300	42392900	53800	53800	53800	53800	10
304	20241219	150200	41854900	53800	53800	53800	53800	0
305	20241219	150100	41854900	53800	53800	53800	53800	8
306	20241219	150000	41424500	53800	53800	53800	53800	0
307	20241219	145900	41424500	53800	53800	53800	53800	0
308	20241219	145800	41424500	53800	53800	53800	53800	0
309	20241219	145700	41424500	53800	53800	53800	53800	2
310	20241219	145600	41316900	53800	53800	53800	53800	0
311	20241219	145500	41316900	53800	53800	53800	53800	10
312	20241219	145400	40778900	53800	53800	53800	53800	1
313	20241219	145300	40725100	53800	53800	53800	53800	0
314	20241219	145200	40725100	53800	53800	53800	53800	0
315	20241219	145100	40725100	53800	53800	53800	53800	0
316	20241219	145000	40725100	53800	53800	53800	53800	0
317	20241219	144900	40725100	53800	53800	53800	53800	1
318	20241219	144800	40671300	53800	53800	53800	53800	8
319	20241219	144700	40240900	53800	53800	53800	53800	0
320	20241219	144600	40240900	53800	53800	53800	53800	2
321	20241219	144500	40133300	53800	53800	53800	53800	0
322	20241219	144400	40133300	53800	53800	53800	53800	0
323	20241219	144300	40133300	53800	53800	53800	53800	0
324	20241219	144200	40133300	53800	53800	53800	53800	0
325	20241219	144100	40133300	53800	53800	53800	53800	0
326	20241219	144000	40133300	53800	53800	53800	53800	0
327	20241219	143900	40133300	53800	53800	53800	53800	55
328	20241219	143800	37174300	53800	53800	53800	53800	5
329	20241219	143700	36905300	53800	53800	53800	53800	0
330	20241219	143600	36905300	53800	53800	53800	53800	2
331	20241219	143500	36797700	53800	53800	53800	53800	0
332	20241219	143400	36797700	53800	53800	53800	53800	0
333	20241219	143300	36797700	53800	53800	53800	53800	0
334	20241219	143200	36797700	53800	53800	53800	53800	0
335	20241219	143100	36797700	53800	54000	54000	53800	162
336	20241219	143000	28077100	54100	54100	54100	54100	0
337	20241219	142900	28077100	54100	54100	54100	54100	0
338	20241219	142800	28077100	54100	54100	54100	54100	42
339	20241219	142700	25804900	54200	54200	54200	54200	0
340	20241219	142600	25804900	54200	54200	54200	54200	0
341	20241219	142500	25804900	54200	54200	54200	54200	0
342	20241219	142400	25804900	54200	54200	54200	54200	0
343	20241219	142300	25804900	54200	54200	54200	54200	0
344	20241219	142200	25804900	54200	54200	54200	54200	0
345	20241219	142100	25804900	54200	54200	54200	54200	0
346	20241219	142000	25804900	54200	54200	54200	54200	0
347	20241219	141900	25804900	54200	54200	54200	54200	0
348	20241219	141800	25804900	54200	54200	54200	54200	0
349	20241219	141700	25804900	54200	54200	54200	54200	1
350	20241219	141600	25750700	54200	54200	54200	54200	0
351	20241219	141500	25750700	54200	54200	54200	54200	0
352	20241219	141400	25750700	54200	54200	54200	54200	0
353	20241219	141300	25750700	54200	54200	54200	54200	0
354	20241219	141200	25750700	54200	54200	54200	54200	0
355	20241219	141100	25750700	54200	54200	54200	54200	0
356	20241219	141000	25750700	54200	54200	54200	54200	0
357	20241219	140900	25750700	54200	54200	54200	54200	0
358	20241219	140800	25750700	54200	54200	54200	54200	0
359	20241219	140700	25750700	54200	54200	54200	54200	0
360	20241219	140600	25750700	54200	54200	54200	54200	0
361	20241219	140500	25750700	54200	54200	54200	54200	0
362	20241219	140400	25750700	54200	54200	54200	54200	0
363	20241219	140300	25750700	54200	54200	54200	54200	0
364	20241219	140200	25750700	54200	54200	54200	54200	0
365	20241219	140100	25750700	54200	54200	54200	54200	0
366	20241219	140000	25750700	54200	54200	54200	54200	0
367	20241219	135900	25750700	54200	54200	54200	54200	0
368	20241219	135800	25750700	54200	54200	54200	54200	0
369	20241219	135700	25750700	54200	54200	54200	54200	0
370	20241219	135600	25750700	54200	54200	54200	54200	0
371	20241219	135500	25750700	54200	54200	54200	54200	0
372	20241219	135400	25750700	54200	54200	54200	54200	0
373	20241219	135300	25750700	54200	54200	54200	54200	0
374	20241219	135200	25750700	54200	54200	54200	54200	0
375	20241219	135100	25750700	54200	54200	54200	54200	0
376	20241219	135000	25750700	54200	54200	54200	54200	2
377	20241219	134900	25642300	54200	54200	54200	54200	0
378	20241219	134800	25642300	54200	54200	54200	54200	0
379	20241219	134700	25642300	54200	54200	54200	54200	0
380	20241219	134600	25642300	54200	54200	54200	54200	1
381	20241219	134500	25588100	54100	54100	54100	54100	0
382	20241219	134400	25588100	54100	54100	54100	54100	0
383	20241219	134300	25588100	54100	54100	54100	54100	0
384	20241219	134200	25588100	54100	54100	54100	54100	0
385	20241219	134100	25588100	54100	54100	54100	54100	5
386	20241219	134000	25317600	54100	54100	54100	54100	0
387	20241219	133900	25317600	54100	54100	54100	54100	0
388	20241219	133800	25317600	54100	54100	54100	54100	0
389	20241219	133700	25317600	54100	54100	54100	54100	0
390	20241219	133600	25317600	54100	54100	54100	54100	0
391	20241219	133500	25317600	54100	54100	54100	54100	0
392	20241219	133400	25317600	54100	54100	54100	54100	0
393	20241219	133300	25317600	54100	54100	54100	54100	0
394	20241219	133200	25317600	54100	54100	54100	54100	1
395	20241219	133100	25263500	54000	54000	54000	54000	0
396	20241219	133000	25263500	54000	54000	54000	54000	0
397	20241219	132900	25263500	54000	54000	54000	54000	0
398	20241219	132800	25263500	54000	54000	54000	54000	0
399	20241219	132700	25263500	54000	54000	54000	54000	0
400	20241219	132600	25263500	54000	54000	54000	54000	0
401	20241219	132500	25263500	54000	54000	54000	54000	0
402	20241219	132400	25263500	54000	54000	54000	54000	0
403	20241219	132300	25263500	54000	54000	54000	54000	0
404	20241219	132200	25263500	54000	54000	54000	54000	0
405	20241219	132100	25263500	54000	54000	54000	54000	0
406	20241219	132000	25263500	54000	54000	54000	54000	1
407	20241219	131900	25209500	54000	54000	54000	54000	0
408	20241219	131800	25209500	54000	54000	54000	54000	0
409	20241219	131700	25209500	54000	54000	54000	54000	0
410	20241219	131600	25209500	54000	54000	54000	54000	0
411	20241219	131500	25209500	54000	54000	54000	54000	0
412	20241219	131400	25209500	54000	54000	54000	54000	1
413	20241219	131300	25155500	54000	54000	54000	54000	11
414	20241219	131200	24561500	54100	54100	54100	54100	0
415	20241219	131100	24561500	54100	54100	54100	54100	0
416	20241219	131000	24561500	54100	54100	54100	54100	0
417	20241219	130900	24561500	54100	54100	54100	54100	0
418	20241219	130800	24561500	54100	54100	54100	54100	0
419	20241219	130700	24561500	54100	54100	54100	54100	0
420	20241219	130600	24561500	54100	54100	54100	54100	0
421	20241219	130500	24561500	54100	54100	54100	54100	0
422	20241219	130400	24561500	54100	54100	54100	54100	0
423	20241219	130300	24561500	54100	54100	54100	54100	0
424	20241219	130200	24561500	54100	54100	54100	54100	0
425	20241219	130100	24561500	54100	54100	54100	54100	0
426	20241219	130000	24561500	54100	54100	54100	54100	0
427	20241219	125900	24561500	54100	54100	54100	54100	0
428	20241219	125800	24561500	54100	54100	54100	54100	1
429	20241219	125700	24507400	54000	54000	54000	54000	0
430	20241219	125600	24507400	54000	54000	54000	54000	0
431	20241219	125500	24507400	54000	54100	54100	54000	11
432	20241219	125400	23912600	54200	54200	54200	54200	0
433	20241219	125300	23912600	54200	54200	54200	54200	0
434	20241219	125200	23912600	54200	54200	54200	54200	0
435	20241219	125100	23912600	54200	54200	54200	54200	0
436	20241219	125000	23912600	54200	54200	54200	54200	0
437	20241219	124900	23912600	54200	54200	54200	54200	0
438	20241219	124800	23912600	54200	54200	54200	54200	0
439	20241219	124700	23912600	54200	54200	54200	54200	0
440	20241219	124600	23912600	54200	54200	54200	54200	0
441	20241219	124500	23912600	54200	54200	54200	54200	0
442	20241219	124400	23912600	54200	54200	54200	54200	0
443	20241219	124300	23912600	54200	54200	54200	54200	1
444	20241219	124200	23858400	54100	54100	54100	54100	0
445	20241219	124100	23858400	54100	54100	54100	54100	0
446	20241219	124000	23858400	54100	54100	54100	54100	0
447	20241219	123900	23858400	54100	54100	54100	54100	0
448	20241219	123800	23858400	54100	54100	54100	54100	0
449	20241219	123700	23858400	54100	54100	54100	54100	0
450	20241219	123600	23858400	54100	54100	54100	54100	0
451	20241219	123500	23858400	54100	54100	54100	54100	0
452	20241219	123400	23858400	54100	54100	54100	54100	0
453	20241219	123300	23858400	54100	54100	54100	54100	5
454	20241219	123200	23587900	54100	54100	54100	54100	0
455	20241219	123100	23587900	54100	54100	54100	54100	18
456	20241219	123000	22614100	54200	54200	54200	54200	0
457	20241219	122900	22614100	54200	54200	54200	54200	0
458	20241219	122800	22614100	54200	54200	54200	54200	1
459	20241219	122700	22559900	54200	54200	54200	54200	0
460	20241219	122600	22559900	54200	54200	54200	54200	0
461	20241219	122500	22559900	54200	54200	54200	54200	0
462	20241219	122400	22559900	54200	54200	54200	54200	0
463	20241219	122300	22559900	54200	54200	54200	54200	0
464	20241219	122200	22559900	54200	54200	54200	54200	0
465	20241219	122100	22559900	54200	54200	54200	54200	0
466	20241219	122000	22559900	54200	54200	54200	54200	1
467	20241219	121900	22505700	54100	54100	54100	54100	0
468	20241219	121800	22505700	54100	54100	54100	54100	0
469	20241219	121700	22505700	54100	54100	54100	54100	0
470	20241219	121600	22505700	54100	54100	54100	54100	0
471	20241219	121500	22505700	54100	54100	54100	54100	0
472	20241219	121400	22505700	54100	54100	54100	54100	0
473	20241219	121300	22505700	54100	54100	54100	54100	0
474	20241219	121200	22505700	54100	54100	54100	54100	0
475	20241219	121100	22505700	54100	54100	54100	54100	0
476	20241219	121000	22505700	54100	54100	54100	54100	18
477	20241219	120900	21531900	54100	54100	54100	54100	0
478	20241219	120800	21531900	54100	54100	54100	54100	0
479	20241219	120700	21531900	54100	54100	54100	54100	0
480	20241219	120600	21531900	54100	54100	54100	54100	0
481	20241219	120500	21531900	54100	54100	54100	54100	0
482	20241219	120400	21531900	54100	54100	54100	54100	1
483	20241219	120300	21477800	54100	54100	54100	54100	0
484	20241219	120200	21477800	54100	54100	54100	54100	0
485	20241219	120100	21477800	54100	54100	54100	54100	0
486	20241219	120000	21477800	54100	54100	54100	54100	0
487	20241219	115900	21477800	54100	54100	54100	54100	0
488	20241219	115800	21477800	54100	54100	54100	54100	0
489	20241219	115700	21477800	54100	54100	54100	54100	0
490	20241219	115600	21477800	54100	54100	54100	54100	0
491	20241219	115500	21477800	54100	54100	54100	54100	0
492	20241219	115400	21477800	54100	54100	54100	54100	0
493	20241219	115300	21477800	54100	54100	54100	54100	0
494	20241219	115200	21477800	54100	54100	54100	54100	0
495	20241219	115100	21477800	54100	54100	54100	54100	0
496	20241219	115000	21477800	54100	54100	54100	54100	0
497	20241219	114900	21477800	54100	54100	54100	54100	0
498	20241219	114800	21477800	54100	54100	54100	54100	0
499	20241219	114700	21477800	54100	54100	54100	54100	0
500	20241219	114600	21477800	54100	54100	54100	54100	0
501	20241219	114500	21477800	54100	54100	54100	54100	0
502	20241219	114400	21477800	54100	54100	54100	54100	0
503	20241219	114300	21477800	54100	54100	54100	54100	1
504	20241219	114200	21423700	54100	54100	54100	54100	0
505	20241219	114100	21423700	54100	54100	54100	54100	2
506	20241219	114000	21315500	53800	53800	53800	53800	0
507	20241219	113900	21315500	53800	53800	53800	53800	0
508	20241219	113800	21315500	53800	53800	53800	53800	0
509	20241219	113700	21315500	53800	53800	53800	53800	0
510	20241219	113600	21315500	53800	53800	53800	53800	0
511	20241219	113500	21315500	53800	53800	53800	53800	0
512	20241219	113400	21315500	53800	53800	53800	53800	0
513	20241219	113300	21315500	53800	53800	53800	53800	0
514	20241219	113200	21315500	53800	53800	53800	53800	0
515	20241219	113100	21315500	53800	53800	53800	53800	0
516	20241219	113000	21315500	53800	53800	53800	53800	0
517	20241219	112900	21315500	53800	53800	53800	53800	0
518	20241219	112800	21315500	53800	53800	53800	53800	0
519	20241219	112700	21315500	53800	53800	53800	53800	0
520	20241219	112600	21315500	53800	53800	53800	53800	0
521	20241219	112500	21315500	53800	53800	53800	53800	0
522	20241219	112400	21315500	53800	53800	53800	53800	0
523	20241219	112300	21315500	53800	53800	53800	53800	0
524	20241219	112200	21315500	53800	54100	54100	53800	100
525	20241219	112100	15922400	54200	54200	54200	54200	0
526	20241219	112000	15922400	54200	54200	54200	54200	0
527	20241219	111900	15922400	54200	54200	54200	54200	0
528	20241219	111800	15922400	54200	54200	54200	54200	0
529	20241219	111700	15922400	54200	54200	54200	54200	1
530	20241219	111600	15868200	54200	54200	54200	54200	0
531	20241219	111500	15868200	54200	54200	54200	54200	0
532	20241219	111400	15868200	54200	54200	54200	54200	0
533	20241219	111300	15868200	54200	54200	54200	54200	0
534	20241219	111200	15868200	54200	54200	54200	54200	0
535	20241219	111100	15868200	54200	54200	54200	54200	0
536	20241219	111000	15868200	54200	54200	54200	54200	0
537	20241219	110900	15868200	54200	54200	54200	54200	0
538	20241219	110800	15868200	54200	54200	54200	54200	1
539	20241219	110700	15814000	54200	54200	54200	54200	0
540	20241219	110600	15814000	54200	54200	54200	54200	0
541	20241219	110500	15814000	54200	54200	54200	54200	1
542	20241219	110400	15759800	54200	54200	54200	54200	0
543	20241219	110300	15759800	54200	54200	54200	54200	0
544	20241219	110200	15759800	54200	54200	54200	54200	0
545	20241219	110100	15759800	54200	54200	54200	54200	0
546	20241219	110000	15759800	54200	54200	54200	54200	0
547	20241219	105900	15759800	54200	54200	54200	54200	0
548	20241219	105800	15759800	54200	54200	54200	54200	0
549	20241219	105700	15759800	54200	54200	54200	54200	0
550	20241219	105600	15759800	54200	54200	54200	54200	0
551	20241219	105500	15759800	54200	54200	54200	54200	0
552	20241219	105400	15759800	54200	54200	54200	54200	0
553	20241219	105300	15759800	54200	54200	54200	54200	0
554	20241219	105200	15759800	54200	54200	54200	54200	0
555	20241219	105100	15759800	54200	54200	54200	54200	0
556	20241219	105000	15759800	54200	54200	54200	54200	0
557	20241219	104900	15759800	54200	54200	54200	54200	1
558	20241219	104800	15705600	54200	54200	54200	54200	0
559	20241219	104700	15705600	54200	54200	54200	54200	0
560	20241219	104600	15705600	54200	54200	54200	54200	0
561	20241219	104500	15705600	54200	54200	54200	54200	0
562	20241219	104400	15705600	54200	54200	54200	54200	37
563	20241219	104300	13700200	54300	54300	54300	54300	0
564	20241219	104200	13700200	54300	54300	54300	54300	0
565	20241219	104100	13700200	54300	54300	54300	54300	0
566	20241219	104000	13700200	54300	54300	54300	54300	0
567	20241219	103900	13700200	54300	54300	54300	54300	0
568	20241219	103800	13700200	54300	54300	54300	54300	0
569	20241219	103700	13700200	54300	54300	54300	54300	0
570	20241219	103600	13700200	54300	54300	54300	54300	1
571	20241219	103500	13645900	54300	54300	54300	54300	0
572	20241219	103400	13645900	54300	54300	54300	54300	0
573	20241219	103300	13645900	54300	54300	54300	54300	0
574	20241219	103200	13645900	54300	54300	54300	54300	0
575	20241219	103100	13645900	54300	54300	54300	54300	0
576	20241219	103000	13645900	54300	54300	54300	54300	0
577	20241219	102900	13645900	54300	54300	54300	54300	0
578	20241219	102800	13645900	54300	54300	54300	54300	1
579	20241219	102700	13591600	54200	54200	54200	54200	0
580	20241219	102600	13591600	54200	54200	54200	54200	0
581	20241219	102500	13591600	54200	54200	54200	54200	0
582	20241219	102400	13591600	54200	54200	54200	54200	0
583	20241219	102300	13591600	54200	54200	54200	54200	0
584	20241219	102200	13591600	54200	54200	54200	54200	0
585	20241219	102100	13591600	54200	54200	54200	54200	0
586	20241219	102000	13591600	54200	54200	54200	54200	0
587	20241219	101900	13591600	54200	54200	54200	54200	0
588	20241219	101800	13591600	54200	54200	54200	54200	0
589	20241219	101700	13591600	54200	54200	54200	54200	0
590	20241219	101600	13591600	54200	54200	54200	54200	65
591	20241219	101500	10068600	54200	54200	54200	54200	0
592	20241219	101400	10068600	54200	54200	54200	54200	0
593	20241219	101300	10068600	54200	54200	54200	54200	0
594	20241219	101200	10068600	54200	54200	54200	54200	0
595	20241219	101100	10068600	54200	54200	54200	54200	0
596	20241219	101000	10068600	54200	54200	54200	54200	0
597	20241219	100900	10068600	54200	54200	54200	54200	0
598	20241219	100800	10068600	54200	54200	54200	54200	0
599	20241219	100700	10068600	54200	54200	54200	54200	0
600	20241219	100600	10068600	54200	54200	54200	54200	0
601	20241219	100500	10068600	54200	54200	54200	54200	0
602	20241219	100400	10068600	54200	54200	54200	54200	1
603	20241219	100300	10014400	54100	54100	54100	54100	0
604	20241219	100200	10014400	54100	54100	54100	54100	0
605	20241219	100100	10014400	54100	54100	54100	54100	0
606	20241219	100000	10014400	54100	54100	54100	54100	0
607	20241219	095900	10014400	54100	54100	54100	54100	0
608	20241219	095800	10014400	54100	54100	54100	54100	0
609	20241219	095700	10014400	54100	54100	54100	54100	1
610	20241219	095600	9960300	54200	54200	54200	54200	0
611	20241219	095500	9960300	54200	54200	54200	54200	0
612	20241219	095400	9960300	54200	54200	54200	54200	0
613	20241219	095300	9960300	54200	54200	54200	54200	0
614	20241219	095200	9960300	54200	54200	54200	54200	6
615	20241219	095100	9635100	54200	54200	54200	54200	10
616	20241219	095000	9093100	54400	54400	54400	54400	1
617	20241219	094900	9038700	54400	54400	54400	54400	0
618	20241219	094800	9038700	54400	54400	54400	54400	0
619	20241219	094700	9038700	54400	54400	54400	54400	0
620	20241219	094600	9038700	54400	54400	54400	54400	0
621	20241219	094500	9038700	54400	54400	54400	54400	0
622	20241219	094400	9038700	54400	54400	54400	54400	1
623	20241219	094300	8984300	54400	54400	54400	54400	0
624	20241219	094200	8984300	54400	54400	54400	54400	0
625	20241219	094100	8984300	54400	54400	54400	54400	0
626	20241219	094000	8984300	54400	54400	54400	54400	0
627	20241219	093900	8984300	54400	54400	54400	54400	0
628	20241219	093800	8984300	54400	54400	54400	54400	0
629	20241219	093700	8984300	54400	54400	54400	54400	0
630	20241219	093600	8984300	54400	54400	54400	54400	0
631	20241219	093500	8984300	54400	54400	54400	54400	0
632	20241219	093400	8984300	54400	54400	54400	54400	0
633	20241219	093300	8984300	54400	54400	54400	54400	0
634	20241219	093200	8984300	54400	54400	54400	54400	2
635	20241219	093100	8875500	54100	54100	54100	54100	0
636	20241219	093000	8875500	54100	54100	54100	54100	0
637	20241219	092900	8875500	54100	54100	54100	54100	0
638	20241219	092800	8875500	54100	54100	54100	54100	0
639	20241219	092700	8875500	54100	54100	54100	54100	1
640	20241219	092600	8821400	54400	54400	54400	54400	0
641	20241219	092500	8821400	54400	54400	54400	54400	0
642	20241219	092400	8821400	54400	54400	54400	54400	3
643	20241219	092300	8658200	54400	54400	54400	54400	0
644	20241219	092200	8658200	54400	54400	54400	54400	0
645	20241219	092100	8658200	54400	54400	54400	54400	0
646	20241219	092000	8658200	54400	54400	54400	54400	0
647	20241219	091900	8658200	54400	54400	54400	54400	0
648	20241219	091800	8658200	54400	54400	54400	54400	0
649	20241219	091700	8658200	54400	54400	54400	54400	0
650	20241219	091600	8658200	54400	54400	54400	54400	0
651	20241219	091500	8658200	54400	54400	54400	54400	0
652	20241219	091400	8658200	54400	54400	54400	54400	0
653	20241219	091300	8658200	54400	54400	54400	54400	1
654	20241219	091200	8603800	54000	54000	54000	54000	0
655	20241219	091100	8603800	54000	54100	54100	54000	50
656	20241219	091000	5903200	54000	54000	54000	54000	0
657	20241219	090900	5903200	54000	54000	54000	54000	0
658	20241219	090800	5903200	54000	54000	54000	54000	0
659	20241219	090700	5903200	54000	54000	54000	54000	0
660	20241219	090600	5903200	54000	54000	54000	54000	11
661	20241219	090500	5309200	54000	54000	54000	54000	0
662	20241219	090400	5309200	54000	54200	54200	54000	94
663	20241219	090300	217200	54300	54300	54300	54300	0
664	20241219	090200	217200	54300	54300	54300	54300	0
665	20241219	090100	217200	54300	54300	54300	54300	0
666	20241219	090000	217200	54300	54300	54300	54300	4