KissMeData/107590/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201500	5568700	77600	77600	77600	77600	5
3	20241223	201400	5568700	77600	77600	77600	77600	0
4	20241223	201300	5568700	77600	77600	77600	77600	0
5	20241223	201200	5568700	77600	77600	77600	77600	0
6	20241223	201100	5568700	77600	77600	77600	77600	0
7	20241223	201000	5568700	77600	77600	77600	77600	0
8	20241223	200900	5568700	77600	77600	77600	77600	0
9	20241223	200800	5568700	77600	77600	77600	77600	0
10	20241223	200700	5568700	77600	77600	77600	77600	0
11	20241223	200600	5568700	77600	77600	77600	77600	0
12	20241223	200500	5568700	77600	77600	77600	77600	0
13	20241223	200400	5568700	77600	77600	77600	77600	0
14	20241223	200300	5568700	77600	77600	77600	77600	0
15	20241223	200200	5568700	77600	77600	77600	77600	0
16	20241223	200100	5568700	77600	77600	77600	77600	0
17	20241223	200000	5568700	77600	77600	77600	77600	0
18	20241223	195900	5568700	77600	77600	77600	77600	0
19	20241223	195800	5568700	77600	77600	77600	77600	0
20	20241223	195700	5568700	77600	77600	77600	77600	0
21	20241223	195600	5568700	77600	77600	77600	77600	0
22	20241223	195500	5568700	77600	77600	77600	77600	0
23	20241223	195400	5568700	77600	77600	77600	77600	0
24	20241223	195300	5568700	77600	77600	77600	77600	0
25	20241223	195200	5568700	77600	77600	77600	77600	0
26	20241223	195100	5568700	77600	77600	77600	77600	0
27	20241223	195000	5568700	77600	77600	77600	77600	0
28	20241223	194900	5568700	77600	77600	77600	77600	0
29	20241223	194800	5568700	77600	77600	77600	77600	0
30	20241223	194700	5568700	77600	77600	77600	77600	0
31	20241223	194600	5568700	77600	77600	77600	77600	0
32	20241223	194500	5568700	77600	77600	77600	77600	5
33	20241223	194400	5568700	77600	77600	77600	77600	0
34	20241223	194300	5568700	77600	77600	77600	77600	0
35	20241223	194200	5568700	77600	77600	77600	77600	0
36	20241223	194100	5568700	77600	77600	77600	77600	0
37	20241223	194000	5568700	77600	77600	77600	77600	0
38	20241223	193900	5568700	77600	77600	77600	77600	0
39	20241223	193800	5568700	77600	77600	77600	77600	0
40	20241223	193700	5568700	77600	77600	77600	77600	0
41	20241223	193600	5568700	77600	77600	77600	77600	0
42	20241223	193500	5568700	77600	77600	77600	77600	0
43	20241223	193400	5568700	77600	77600	77600	77600	0
44	20241223	193300	5568700	77600	77600	77600	77600	0
45	20241223	193200	5568700	77600	77600	77600	77600	0
46	20241223	193100	5568700	77600	77600	77600	77600	0
47	20241223	193000	5568700	77600	77600	77600	77600	0
48	20241223	192900	5568700	77600	77600	77600	77600	0
49	20241223	192800	5568700	77600	77600	77600	77600	0
50	20241223	192700	5568700	77600	77600	77600	77600	0
51	20241223	192600	5568700	77600	77600	77600	77600	0
52	20241223	192500	5568700	77600	77600	77600	77600	0
53	20241223	192400	5568700	77600	77600	77600	77600	0
54	20241223	192300	5568700	77600	77600	77600	77600	0
55	20241223	192200	5568700	77600	77600	77600	77600	0
56	20241223	192100	5568700	77600	77600	77600	77600	0
57	20241223	192000	5568700	77600	77600	77600	77600	0
58	20241223	191900	5568700	77600	77600	77600	77600	0
59	20241223	191800	5568700	77600	77600	77600	77600	0
60	20241223	191700	5568700	77600	77600	77600	77600	0
61	20241223	191600	5568700	77600	77600	77600	77600	0
62	20241223	191500	5568700	77600	77600	77600	77600	5
63	20241223	191400	5568700	77600	77600	77600	77600	0
64	20241223	191300	5568700	77600	77600	77600	77600	0
65	20241223	191200	5568700	77600	77600	77600	77600	0
66	20241223	191100	5568700	77600	77600	77600	77600	0
67	20241223	191000	5568700	77600	77600	77600	77600	0
68	20241223	190900	5568700	77600	77600	77600	77600	0
69	20241223	190800	5568700	77600	77600	77600	77600	0
70	20241223	190700	5568700	77600	77600	77600	77600	0
71	20241223	190600	5568700	77600	77600	77600	77600	0
72	20241223	190500	5568700	77600	77600	77600	77600	0
73	20241223	190400	5568700	77600	77600	77600	77600	0
74	20241223	190300	5568700	77600	77600	77600	77600	0
75	20241223	190200	5568700	77600	77600	77600	77600	0
76	20241223	190100	5568700	77600	77600	77600	77600	0
77	20241223	190000	5568700	77600	77600	77600	77600	0
78	20241223	185900	5568700	77600	77600	77600	77600	0
79	20241223	185800	5568700	77600	77600	77600	77600	0
80	20241223	185700	5568700	77600	77600	77600	77600	0
81	20241223	185600	5568700	77600	77600	77600	77600	0
82	20241223	185500	5568700	77600	77600	77600	77600	0
83	20241223	185400	5568700	77600	77600	77600	77600	0
84	20241223	185300	5568700	77600	77600	77600	77600	0
85	20241223	185200	5568700	77600	77600	77600	77600	0
86	20241223	185100	5568700	77600	77600	77600	77600	0
87	20241223	185000	5568700	77600	77600	77600	77600	0
88	20241223	184900	5568700	77600	77600	77600	77600	0
89	20241223	184800	5568700	77600	77600	77600	77600	0
90	20241223	184700	5568700	77600	77600	77600	77600	0
91	20241223	184600	5568700	77600	77600	77600	77600	0
92	20241223	184500	5568700	77600	77600	77600	77600	5
93	20241223	184400	5568700	77600	77600	77600	77600	0
94	20241223	184300	5568700	77600	77600	77600	77600	0
95	20241223	184200	5568700	77600	77600	77600	77600	0
96	20241223	184100	5568700	77600	77600	77600	77600	0
97	20241223	184000	5568700	77600	77600	77600	77600	0
98	20241223	183900	5568700	77600	77600	77600	77600	0
99	20241223	183800	5568700	77600	77600	77600	77600	0
100	20241223	183700	5568700	77600	77600	77600	77600	0
101	20241223	183600	5568700	77600	77600	77600	77600	0
102	20241223	183500	5568700	77600	77600	77600	77600	0
103	20241223	183400	5568700	77600	77600	77600	77600	0
104	20241223	183300	5568700	77600	77600	77600	77600	0
105	20241223	183200	5568700	77600	77600	77600	77600	0
106	20241223	183100	5568700	77600	77600	77600	77600	0
107	20241223	183000	5568700	77600	77600	77600	77600	0
108	20241223	182900	5568700	77600	77600	77600	77600	0
109	20241223	182800	5568700	77600	77600	77600	77600	0
110	20241223	182700	5568700	77600	77600	77600	77600	0
111	20241223	182600	5568700	77600	77600	77600	77600	0
112	20241223	182500	5568700	77600	77600	77600	77600	0
113	20241223	182400	5568700	77600	77600	77600	77600	0
114	20241223	182300	5568700	77600	77600	77600	77600	0
115	20241223	182200	5568700	77600	77600	77600	77600	0
116	20241223	182100	5568700	77600	77600	77600	77600	0
117	20241223	182000	5568700	77600	77600	77600	77600	0
118	20241223	181900	5568700	77600	77600	77600	77600	0
119	20241223	181800	5568700	77600	77600	77600	77600	0
120	20241223	181700	5568700	77600	77600	77600	77600	0
121	20241223	181600	5568700	77600	77600	77600	77600	0
122	20241223	181500	5568700	77600	77600	77600	77600	5
123	20241223	181400	5568700	77600	77600	77600	77600	0
124	20241223	181300	5568700	77600	77600	77600	77600	0
125	20241223	181200	5568700	77600	77600	77600	77600	0
126	20241223	181100	5568700	77600	77600	77600	77600	0
127	20241223	181000	5568700	77600	77600	77600	77600	0
128	20241223	180900	5568700	77600	77600	77600	77600	0
129	20241223	180800	5568700	77600	77600	77600	77600	0
130	20241223	180700	5568700	77600	77600	77600	77600	0
131	20241223	180600	5568700	77600	77600	77600	77600	0
132	20241223	180500	5568700	77600	77600	77600	77600	0
133	20241223	180400	5568700	77600	77600	77600	77600	0
134	20241223	180300	5568700	77600	77600	77600	77600	0
135	20241223	180200	5568700	77600	77600	77600	77600	0
136	20241223	180100	5568700	77600	77600	77600	77600	0
137	20241223	180000	5568700	77600	77600	77600	77600	0
138	20241223	175900	5568700	77600	77600	77600	77600	0
139	20241223	175800	5568700	77600	77600	77600	77600	0
140	20241223	175700	5568700	77600	77600	77600	77600	0
141	20241223	175600	5568700	77600	77600	77600	77600	0
142	20241223	175500	5568700	77600	77600	77600	77600	0
143	20241223	175400	5568700	77600	77600	77600	77600	0
144	20241223	175300	5568700	77600	77600	77600	77600	0
145	20241223	175200	5568700	77600	77600	77600	77600	0
146	20241223	175100	5568700	77600	77600	77600	77600	0
147	20241223	175000	5568700	77600	77600	77600	77600	0
148	20241223	174900	5568700	77600	77600	77600	77600	0
149	20241223	174800	5568700	77600	77600	77600	77600	0
150	20241223	174700	5568700	77600	77600	77600	77600	0
151	20241223	174600	5568700	77600	77600	77600	77600	0
152	20241223	174500	5568700	77600	77600	77600	77600	5
153	20241223	174400	5568700	77600	77600	77600	77600	0
154	20241223	174300	5568700	77600	77600	77600	77600	0
155	20241223	174200	5568700	77600	77600	77600	77600	0
156	20241223	174100	5568700	77600	77600	77600	77600	0
157	20241223	174000	5568700	77600	77600	77600	77600	0
158	20241223	173900	5568700	77600	77600	77600	77600	0
159	20241223	173800	5568700	77600	77600	77600	77600	0
160	20241223	173700	5568700	77600	77600	77600	77600	0
161	20241223	173600	5568700	77600	77600	77600	77600	0
162	20241223	173500	5568700	77600	77600	77600	77600	0
163	20241223	173400	5568700	77600	77600	77600	77600	0
164	20241223	173300	5568700	77600	77600	77600	77600	0
165	20241223	173200	5568700	77600	77600	77600	77600	0
166	20241223	173100	5568700	77600	77600	77600	77600	0
167	20241223	173000	5568700	77600	77600	77600	77600	0
168	20241223	172900	5568700	77600	77600	77600	77600	0
169	20241223	172800	5568700	77600	77600	77600	77600	0
170	20241223	172700	5568700	77600	77600	77600	77600	0
171	20241223	172600	5568700	77600	77600	77600	77600	0
172	20241223	172500	5568700	77600	77600	77600	77600	0
173	20241223	172400	5568700	77600	77600	77600	77600	0
174	20241223	172300	5568700	77600	77600	77600	77600	0
175	20241223	172200	5568700	77600	77600	77600	77600	0
176	20241223	172100	5568700	77600	77600	77600	77600	0
177	20241223	172000	5568700	77600	77600	77600	77600	0
178	20241223	171900	5568700	77600	77600	77600	77600	0
179	20241223	171800	5568700	77600	77600	77600	77600	0
180	20241223	171700	5568700	77600	77600	77600	77600	0
181	20241223	171600	5568700	77600	77600	77600	77600	0
182	20241223	171500	5568700	77600	77600	77600	77600	5
183	20241223	171400	5568700	77600	77600	77600	77600	0
184	20241223	171300	5568700	77600	77600	77600	77600	0
185	20241223	171200	5568700	77600	77600	77600	77600	0
186	20241223	171100	5568700	77600	77600	77600	77600	0
187	20241223	171000	5568700	77600	77600	77600	77600	0
188	20241223	170900	5568700	77600	77600	77600	77600	0
189	20241223	170800	5568700	77600	77600	77600	77600	0
190	20241223	170700	5568700	77600	77600	77600	77600	0
191	20241223	170600	5568700	77600	77600	77600	77600	0
192	20241223	170500	5568700	77600	77600	77600	77600	0
193	20241223	170400	5568700	77600	77600	77600	77600	0
194	20241223	170300	5568700	77600	77600	77600	77600	0
195	20241223	170200	5568700	77600	77600	77600	77600	0
196	20241223	170100	5568700	77600	77600	77600	77600	0
197	20241223	170000	5568700	77600	77600	77600	77600	0
198	20241223	165900	5568700	77600	77600	77600	77600	0
199	20241223	165800	5568700	77600	77600	77600	77600	0
200	20241223	165700	5568700	77600	77600	77600	77600	0
201	20241223	165600	5568700	77600	77600	77600	77600	0
202	20241223	165500	5568700	77600	77600	77600	77600	0
203	20241223	165400	5568700	77600	77600	77600	77600	0
204	20241223	165300	5568700	77600	77600	77600	77600	0
205	20241223	165200	5568700	77600	77600	77600	77600	0
206	20241223	165100	5568700	77600	77600	77600	77600	0
207	20241223	165000	5568700	77600	77600	77600	77600	0
208	20241223	164900	5568700	77600	77600	77600	77600	0
209	20241223	164800	5568700	77600	77600	77600	77600	0
210	20241223	164700	5568700	77600	77600	77600	77600	0
211	20241223	164600	5568700	77600	77600	77600	77600	0
212	20241223	164500	5568700	77600	77600	77600	77600	5
213	20241223	164400	5568700	77600	77600	77600	77600	0
214	20241223	164300	5568700	77600	77600	77600	77600	0
215	20241223	164200	5568700	77600	77600	77600	77600	0
216	20241223	164100	5568700	77600	77600	77600	77600	0
217	20241223	164000	5568700	77600	77600	77600	77600	0
218	20241223	163900	5568700	77600	77600	77600	77600	0
219	20241223	163800	5568700	77600	77600	77600	77600	0
220	20241223	163700	5568700	77600	77600	77600	77600	0
221	20241223	163600	5568700	77600	77600	77600	77600	0
222	20241223	163500	5568700	77600	77600	77600	77600	0
223	20241223	163400	5568700	77600	77600	77600	77600	0
224	20241223	163300	5568700	77600	77600	77600	77600	0
225	20241223	163200	5568700	77600	77600	77600	77600	0
226	20241223	163100	5568700	77600	77600	77600	77600	0
227	20241223	163000	5568700	77600	77600	77600	77600	0
228	20241223	162900	5568700	77600	77600	77600	77600	0
229	20241223	162800	5568700	77600	77600	77600	77600	0
230	20241223	162700	5568700	77600	77600	77600	77600	0
231	20241223	162600	5568700	77600	77600	77600	77600	0
232	20241223	162500	5568700	77600	77600	77600	77600	0
233	20241223	162400	5568700	77600	77600	77600	77600	0
234	20241223	162300	5568700	77600	77600	77600	77600	0
235	20241223	162200	5568700	77600	77600	77600	77600	0
236	20241223	162100	5568700	77600	77600	77600	77600	0
237	20241223	162000	5568700	77600	77600	77600	77600	0
238	20241223	161900	5568700	77600	77600	77600	77600	0
239	20241223	161800	5568700	77600	77600	77600	77600	0
240	20241223	161700	5568700	77600	77600	77600	77600	0
241	20241223	161600	5568700	77600	77600	77600	77600	0
242	20241223	161500	5568700	77600	77600	77600	77600	5
243	20241223	161400	5568700	77600	77600	77600	77600	0
244	20241223	161300	5568700	77600	77600	77600	77600	0
245	20241223	161200	5568700	77600	77600	77600	77600	0
246	20241223	161100	5568700	77600	77600	77600	77600	0
247	20241223	161000	5568700	77600	77600	77600	77600	0
248	20241223	160900	5568700	77600	77600	77600	77600	0
249	20241223	160800	5568700	77600	77600	77600	77600	0
250	20241223	160700	5568700	77600	77600	77600	77600	0
251	20241223	160600	5568700	77600	77600	77600	77600	0
252	20241223	160500	5568700	77600	77600	77600	77600	0
253	20241223	160400	5568700	77600	77600	77600	77600	0
254	20241223	160300	5568700	77600	77600	77600	77600	0
255	20241223	160200	5568700	77600	77600	77600	77600	0
256	20241223	160100	5568700	77600	77600	77600	77600	0
257	20241223	160000	5568700	77600	77600	77600	77600	0
258	20241223	155900	5568700	77600	77600	77600	77600	0
259	20241223	155800	5568700	77600	77600	77600	77600	0
260	20241223	155700	5568700	77600	77600	77600	77600	0
261	20241223	155600	5568700	77600	77600	77600	77600	0
262	20241223	155500	5568700	77600	77600	77600	77600	0
263	20241223	155400	5568700	77600	77600	77600	77600	0
264	20241223	155300	5568700	77600	77600	77600	77600	0
265	20241223	155200	5568700	77600	77600	77600	77600	0
266	20241223	155100	5568700	77600	77600	77600	77600	0
267	20241223	155000	5568700	77600	77600	77600	77600	0
268	20241223	154900	5568700	77600	77600	77600	77600	0
269	20241223	154800	5568700	77600	77600	77600	77600	0
270	20241223	154700	5568700	77600	77600	77600	77600	0
271	20241223	154600	5568700	77600	77600	77600	77600	0
272	20241223	154500	5568700	77600	77600	77600	77600	5
273	20241223	154400	5568700	77600	77600	77600	77600	0
274	20241223	154300	5568700	77600	77600	77600	77600	0
275	20241223	154200	5568700	77600	77600	77600	77600	0
276	20241223	154100	5568700	77600	77600	77600	77600	0
277	20241223	154000	5568700	77600	77600	77600	77600	0
278	20241223	153900	5568700	77600	77600	77600	77600	0
279	20241223	153800	5568700	77600	77600	77600	77600	0
280	20241223	153700	5568700	77600	77600	77600	77600	0
281	20241223	153600	5568700	77600	77600	77600	77600	0
282	20241223	153500	5568700	77600	77600	77600	77600	0
283	20241223	153400	5568700	77600	77600	77600	77600	0
284	20241223	153300	5568700	77600	77600	77600	77600	0
285	20241223	153200	5568700	77600	77600	77600	77600	0
286	20241223	153100	5568700	77600	77600	77600	77600	0
287	20241223	153000	5568700	77600	77600	77600	77600	5
288	20241223	152900	5180700	77600	77600	77600	77600	0
289	20241223	152800	5180700	77600	77600	77600	77600	0
290	20241223	152700	5180700	77600	77600	77600	77600	0
291	20241223	152600	5180700	77600	77600	77600	77600	0
292	20241223	152500	5180700	77600	77600	77600	77600	0
293	20241223	152400	5180700	77600	77600	77600	77600	0
294	20241223	152300	5180700	77600	77600	77600	77600	0
295	20241223	152200	5180700	77600	77600	77600	77600	0
296	20241223	152100	5180700	77600	77600	77600	77600	0
297	20241223	152000	5180700	77600	77600	77600	77600	0
298	20241223	151900	5180700	77600	77600	77600	77600	0
299	20241223	151800	5180700	77600	77600	77600	77600	0
300	20241223	151700	5180700	77600	77600	77600	77600	0
301	20241223	151600	5180700	77600	77600	77600	77600	0
302	20241223	151500	5180700	77600	77600	77600	77600	0
303	20241223	151400	5180700	77600	77600	77600	77600	0
304	20241223	151300	5180700	77600	77600	77600	77600	0
305	20241223	151200	5180700	77600	77600	77600	77600	0
306	20241223	151100	5180700	77600	77600	77600	77600	0
307	20241223	151000	5180700	77600	77600	77600	77600	0
308	20241223	150900	5180700	77600	77600	77600	77600	0
309	20241223	150800	5180700	77600	77600	77600	77600	0
310	20241223	150700	5180700	77600	77600	77600	77600	0
311	20241223	150600	5180700	77600	77600	77600	77600	0
312	20241223	150500	5180700	77600	77600	77600	77600	0
313	20241223	150400	5180700	77600	77600	77600	77600	0
314	20241223	150300	5180700	77600	77600	77600	77600	0
315	20241223	150200	5180700	77600	77600	77600	77600	0
316	20241223	150100	5180700	77600	77600	77600	77600	0
317	20241223	150000	5180700	77600	77600	77600	77600	0
318	20241223	145900	5180700	77600	77600	77600	77600	0
319	20241223	145800	5180700	77600	77600	77600	77600	0
320	20241223	145700	5180700	77600	77600	77600	77600	0
321	20241223	145600	5180700	77600	77600	77600	77600	0
322	20241223	145500	5180700	77600	77600	77600	77600	0
323	20241223	145400	5180700	77600	77600	77600	77600	0
324	20241223	145300	5180700	77600	77600	77600	77600	0
325	20241223	145200	5180700	77600	77600	77600	77600	0
326	20241223	145100	5180700	77600	77600	77600	77600	0
327	20241223	145000	5180700	77600	77600	77600	77600	0
328	20241223	144900	5180700	77600	77600	77600	77600	0
329	20241223	144800	5180700	77600	77600	77600	77600	0
330	20241223	144700	5180700	77600	77600	77600	77600	0
331	20241223	144600	5180700	77600	77600	77600	77600	0
332	20241223	144500	5180700	77600	77600	77600	77600	0
333	20241223	144400	5180700	77600	77600	77600	77600	0
334	20241223	144300	5180700	77600	77600	77600	77600	0
335	20241223	144200	5180700	77600	77600	77600	77600	0
336	20241223	144100	5180700	77600	77600	77600	77600	0
337	20241223	144000	5180700	77600	77600	77600	77600	0
338	20241223	143900	5180700	77600	77600	77600	77600	0
339	20241223	143800	5180700	77600	77600	77600	77600	0
340	20241223	143700	5180700	77600	77600	77600	77600	0
341	20241223	143600	5180700	77600	77600	77600	77600	0
342	20241223	143500	5180700	77600	77600	77600	77600	0
343	20241223	143400	5180700	77600	77600	77600	77600	0
344	20241223	143300	5180700	77600	77600	77600	77600	0
345	20241223	143200	5180700	77600	77600	77600	77600	0
346	20241223	143100	5180700	77600	77600	77600	77600	0
347	20241223	143000	5180700	77600	77600	77600	77600	0
348	20241223	142900	5180700	77600	77600	77600	77600	0
349	20241223	142800	5180700	77600	77600	77600	77600	0
350	20241223	142700	5180700	77600	77600	77600	77600	0
351	20241223	142600	5180700	77600	77600	77600	77600	0
352	20241223	142500	5180700	77600	77600	77600	77600	0
353	20241223	142400	5180700	77600	77600	77600	77600	0
354	20241223	142300	5180700	77600	77600	77600	77600	0
355	20241223	142200	5180700	77600	77600	77600	77600	0
356	20241223	142100	5180700	77600	77600	77600	77600	0
357	20241223	142000	5180700	77600	77600	77600	77600	0
358	20241223	141900	5180700	77600	77600	77600	77600	0
359	20241223	141800	5180700	77600	77600	77600	77600	1
360	20241223	141700	5103100	77300	77300	77300	77300	0
361	20241223	141600	5103100	77300	77300	77300	77300	0
362	20241223	141500	5103100	77300	77300	77300	77300	0
363	20241223	141400	5103100	77300	77300	77300	77300	0
364	20241223	141300	5103100	77300	77300	77300	77300	0
365	20241223	141200	5103100	77300	77300	77300	77300	0
366	20241223	141100	5103100	77300	77300	77300	77300	0
367	20241223	141000	5103100	77300	77300	77300	77300	0
368	20241223	140900	5103100	77300	77300	77300	77300	0
369	20241223	140800	5103100	77300	77300	77300	77300	0
370	20241223	140700	5103100	77300	77300	77300	77300	0
371	20241223	140600	5103100	77300	77300	77300	77300	0
372	20241223	140500	5103100	77300	77300	77300	77300	0
373	20241223	140400	5103100	77300	77300	77300	77300	0
374	20241223	140300	5103100	77300	77300	77300	77300	0
375	20241223	140200	5103100	77300	77300	77300	77300	0
376	20241223	140100	5103100	77300	77300	77300	77300	0
377	20241223	140000	5103100	77300	77300	77300	77300	0
378	20241223	135900	5103100	77300	77300	77300	77300	0
379	20241223	135800	5103100	77300	77300	77300	77300	0
380	20241223	135700	5103100	77300	77300	77300	77300	11
381	20241223	135600	4252800	77400	77400	77400	77400	0
382	20241223	135500	4252800	77400	77400	77400	77400	0
383	20241223	135400	4252800	77400	77400	77400	77400	0
384	20241223	135300	4252800	77400	77400	77400	77400	0
385	20241223	135200	4252800	77400	77400	77400	77400	0
386	20241223	135100	4252800	77400	77400	77400	77400	0
387	20241223	135000	4252800	77400	77400	77400	77400	0
388	20241223	134900	4252800	77400	77400	77400	77400	0
389	20241223	134800	4252800	77400	77400	77400	77400	0
390	20241223	134700	4252800	77400	77400	77400	77400	0
391	20241223	134600	4252800	77400	77400	77400	77400	0
392	20241223	134500	4252800	77400	77400	77400	77400	0
393	20241223	134400	4252800	77400	77400	77400	77400	0
394	20241223	134300	4252800	77400	77400	77400	77400	0
395	20241223	134200	4252800	77400	77400	77400	77400	0
396	20241223	134100	4252800	77400	77400	77400	77400	0
397	20241223	134000	4252800	77400	77400	77400	77400	8
398	20241223	133900	3633600	77300	77300	77300	77300	0
399	20241223	133800	3633600	77300	77300	77300	77300	0
400	20241223	133700	3633600	77300	77300	77300	77300	0
401	20241223	133600	3633600	77300	77300	77300	77300	0
402	20241223	133500	3633600	77300	77300	77300	77300	0
403	20241223	133400	3633600	77300	77300	77300	77300	0
404	20241223	133300	3633600	77300	77300	77300	77300	0
405	20241223	133200	3633600	77300	77300	77300	77300	0
406	20241223	133100	3633600	77300	77300	77300	77300	0
407	20241223	133000	3633600	77300	77300	77300	77300	0
408	20241223	132900	3633600	77300	77300	77300	77300	0
409	20241223	132800	3633600	77300	77300	77300	77300	0
410	20241223	132700	3633600	77300	77300	77300	77300	0
411	20241223	132600	3633600	77300	77300	77300	77300	0
412	20241223	132500	3633600	77300	77300	77300	77300	0
413	20241223	132400	3633600	77300	77300	77300	77300	0
414	20241223	132300	3633600	77300	77300	77300	77300	0
415	20241223	132200	3633600	77300	77300	77300	77300	0
416	20241223	132100	3633600	77300	77300	77300	77300	0
417	20241223	132000	3633600	77300	77300	77300	77300	0
418	20241223	131900	3633600	77300	77300	77300	77300	0
419	20241223	131800	3633600	77300	77300	77300	77300	0
420	20241223	131700	3633600	77300	77300	77300	77300	0
421	20241223	131600	3633600	77300	77300	77300	77300	0
422	20241223	131500	3633600	77300	77300	77300	77300	0
423	20241223	131400	3633600	77300	77300	77300	77300	0
424	20241223	131300	3633600	77300	77300	77300	77300	0
425	20241223	131200	3633600	77300	77300	77300	77300	0
426	20241223	131100	3633600	77300	77300	77300	77300	0
427	20241223	131000	3633600	77300	77300	77300	77300	0
428	20241223	130900	3633600	77300	77300	77300	77300	0
429	20241223	130800	3633600	77300	77300	77300	77300	0
430	20241223	130700	3633600	77300	77300	77300	77300	0
431	20241223	130600	3633600	77300	77300	77300	77300	0
432	20241223	130500	3633600	77300	77300	77300	77300	0
433	20241223	130400	3633600	77300	77300	77300	77300	0
434	20241223	130300	3633600	77300	77300	77300	77300	0
435	20241223	130200	3633600	77300	77300	77300	77300	0
436	20241223	130100	3633600	77300	77300	77300	77300	0
437	20241223	130000	3633600	77300	77300	77300	77300	0
438	20241223	125900	3633600	77300	77300	77300	77300	0
439	20241223	125800	3633600	77300	77300	77300	77300	0
440	20241223	125700	3633600	77300	77300	77300	77300	0
441	20241223	125600	3633600	77300	77300	77300	77300	23
442	20241223	125500	1855700	77300	77300	77300	77300	0
443	20241223	125400	1855700	77300	77300	77300	77300	0
444	20241223	125300	1855700	77300	77300	77300	77300	0
445	20241223	125200	1855700	77300	77300	77300	77300	0
446	20241223	125100	1855700	77300	77300	77300	77300	0
447	20241223	125000	1855700	77300	77300	77300	77300	6
448	20241223	124900	1391900	77300	77300	77300	77300	0
449	20241223	124800	1391900	77300	77300	77300	77300	0
450	20241223	124700	1391900	77300	77300	77300	77300	0
451	20241223	124600	1391900	77300	77300	77300	77300	0
452	20241223	124500	1391900	77300	77300	77300	77300	0
453	20241223	124400	1391900	77300	77300	77300	77300	0
454	20241223	124300	1391900	77300	77300	77300	77300	0
455	20241223	124200	1391900	77300	77300	77300	77300	0
456	20241223	124100	1391900	77300	77300	77300	77300	0
457	20241223	124000	1391900	77300	77300	77300	77300	0
458	20241223	123900	1391900	77300	77300	77300	77300	0
459	20241223	123800	1391900	77300	77300	77300	77300	0
460	20241223	123700	1391900	77300	77300	77300	77300	0
461	20241223	123600	1391900	77300	77300	77300	77300	0
462	20241223	123500	1391900	77300	77300	77300	77300	0
463	20241223	123400	1391900	77300	77300	77300	77300	0
464	20241223	123300	1391900	77300	77300	77300	77300	0
465	20241223	123200	1391900	77300	77300	77300	77300	0
466	20241223	123100	1391900	77300	77300	77300	77300	0
467	20241223	123000	1391900	77300	77300	77300	77300	0
468	20241223	122900	1391900	77300	77300	77300	77300	0
469	20241223	122800	1391900	77300	77300	77300	77300	0
470	20241223	122700	1391900	77300	77300	77300	77300	0
471	20241223	122600	1391900	77300	77300	77300	77300	0
472	20241223	122500	1391900	77300	77300	77300	77300	0
473	20241223	122400	1391900	77300	77300	77300	77300	0
474	20241223	122300	1391900	77300	77300	77300	77300	0
475	20241223	122200	1391900	77300	77300	77300	77300	0
476	20241223	122100	1391900	77300	77300	77300	77300	0
477	20241223	122000	1391900	77300	77300	77300	77300	0
478	20241223	121900	1391900	77300	77300	77300	77300	0
479	20241223	121800	1391900	77300	77300	77300	77300	0
480	20241223	121700	1391900	77300	77300	77300	77300	0
481	20241223	121600	1391900	77300	77300	77300	77300	0
482	20241223	121500	1391900	77300	77300	77300	77300	0
483	20241223	121400	1391900	77300	77300	77300	77300	0
484	20241223	121300	1391900	77300	77300	77300	77300	0
485	20241223	121200	1391900	77300	77300	77300	77300	0
486	20241223	121100	1391900	77300	77300	77300	77300	0
487	20241223	121000	1391900	77300	77300	77300	77300	0
488	20241223	120900	1391900	77300	77300	77300	77300	0
489	20241223	120800	1391900	77300	77300	77300	77300	0
490	20241223	120700	1391900	77300	77300	77300	77300	0
491	20241223	120600	1391900	77300	77300	77300	77300	0
492	20241223	120500	1391900	77300	77300	77300	77300	0
493	20241223	120400	1391900	77300	77300	77300	77300	0
494	20241223	120300	1391900	77300	77300	77300	77300	0
495	20241223	120200	1391900	77300	77300	77300	77300	0
496	20241223	120100	1391900	77300	77300	77300	77300	0
497	20241223	120000	1391900	77300	77300	77300	77300	0
498	20241223	115900	1391900	77300	77300	77300	77300	0
499	20241223	115800	1391900	77300	77300	77300	77300	0
500	20241223	115700	1391900	77300	77300	77300	77300	0
501	20241223	115600	1391900	77300	77300	77300	77300	0
502	20241223	115500	1391900	77300	77300	77300	77300	0
503	20241223	115400	1391900	77300	77300	77300	77300	0
504	20241223	115300	1391900	77300	77300	77300	77300	0
505	20241223	115200	1391900	77300	77300	77300	77300	0
506	20241223	115100	1391900	77300	77300	77300	77300	0
507	20241223	115000	1391900	77300	77300	77300	77300	0
508	20241223	114900	1391900	77300	77300	77300	77300	0
509	20241223	114800	1391900	77300	77300	77300	77300	0
510	20241223	114700	1391900	77300	77300	77300	77300	0
511	20241223	114600	1391900	77300	77300	77300	77300	0
512	20241223	114500	1391900	77300	77300	77300	77300	0
513	20241223	114400	1391900	77300	77300	77300	77300	0
514	20241223	114300	1391900	77300	77300	77300	77300	0
515	20241223	114200	1391900	77300	77300	77300	77300	0
516	20241223	114100	1391900	77300	77300	77300	77300	0
517	20241223	114000	1391900	77300	77300	77300	77300	0
518	20241223	113900	1391900	77300	77300	77300	77300	0
519	20241223	113800	1391900	77300	77300	77300	77300	0
520	20241223	113700	1391900	77300	77300	77300	77300	0
521	20241223	113600	1391900	77300	77300	77300	77300	0
522	20241223	113500	1391900	77300	77300	77300	77300	0
523	20241223	113400	1391900	77300	77300	77300	77300	0
524	20241223	113300	1391900	77300	77300	77300	77300	0
525	20241223	113200	1391900	77300	77300	77300	77300	0
526	20241223	113100	1391900	77300	77300	77300	77300	0
527	20241223	113000	1391900	77300	77300	77300	77300	0
528	20241223	112900	1391900	77300	77300	77300	77300	0
529	20241223	112800	1391900	77300	77300	77300	77300	0
530	20241223	112700	1391900	77300	77300	77300	77300	0
531	20241223	112600	1391900	77300	77300	77300	77300	0
532	20241223	112500	1391900	77300	77300	77300	77300	0
533	20241223	112400	1391900	77300	77300	77300	77300	0
534	20241223	112300	1391900	77300	77300	77300	77300	0
535	20241223	112200	1391900	77300	77300	77300	77300	0
536	20241223	112100	1391900	77300	77300	77300	77300	0
537	20241223	112000	1391900	77300	77300	77300	77300	0
538	20241223	111900	1391900	77300	77300	77300	77300	0
539	20241223	111800	1391900	77300	77300	77300	77300	0
540	20241223	111700	1391900	77300	77300	77300	77300	0
541	20241223	111600	1391900	77300	77300	77300	77300	0
542	20241223	111500	1391900	77300	77300	77300	77300	0
543	20241223	111400	1391900	77300	77300	77300	77300	0
544	20241223	111300	1391900	77300	77300	77300	77300	0
545	20241223	111200	1391900	77300	77300	77300	77300	0
546	20241223	111100	1391900	77300	77300	77300	77300	0
547	20241223	111000	1391900	77300	77300	77300	77300	0
548	20241223	110900	1391900	77300	77300	77300	77300	0
549	20241223	110800	1391900	77300	77300	77300	77300	0
550	20241223	110700	1391900	77300	77300	77300	77300	0
551	20241223	110600	1391900	77300	77300	77300	77300	0
552	20241223	110500	1391900	77300	77300	77300	77300	0
553	20241223	110400	1391900	77300	77300	77300	77300	0
554	20241223	110300	1391900	77300	77300	77300	77300	0
555	20241223	110200	1391900	77300	77400	77400	77300	10
556	20241223	110100	618800	77300	77300	77300	77300	0
557	20241223	110000	618800	77300	77300	77300	77300	0
558	20241223	105900	618800	77300	77300	77300	77300	0
559	20241223	105800	618800	77300	77300	77300	77300	0
560	20241223	105700	618800	77300	77300	77300	77300	0
561	20241223	105600	618800	77300	77300	77300	77300	0
562	20241223	105500	618800	77300	77300	77300	77300	0
563	20241223	105400	618800	77300	77300	77300	77300	0
564	20241223	105300	618800	77300	77300	77300	77300	0
565	20241223	105200	618800	77300	77300	77300	77300	0
566	20241223	105100	618800	77300	77300	77300	77300	0
567	20241223	105000	618800	77300	77300	77300	77300	0
568	20241223	104900	618800	77300	77300	77300	77300	0
569	20241223	104800	618800	77300	77300	77300	77300	0
570	20241223	104700	618800	77300	77300	77300	77300	0
571	20241223	104600	618800	77300	77300	77300	77300	0
572	20241223	104500	618800	77300	77300	77300	77300	0
573	20241223	104400	618800	77300	77300	77300	77300	0
574	20241223	104300	618800	77300	77300	77300	77300	0
575	20241223	104200	618800	77300	77300	77300	77300	0
576	20241223	104100	618800	77300	77300	77300	77300	0
577	20241223	104000	618800	77300	77300	77300	77300	0
578	20241223	103900	618800	77300	77300	77300	77300	0
579	20241223	103800	618800	77300	77300	77300	77300	0
580	20241223	103700	618800	77300	77300	77300	77300	0
581	20241223	103600	618800	77300	77300	77300	77300	0
582	20241223	103500	618800	77300	77300	77300	77300	0
583	20241223	103400	618800	77300	77300	77300	77300	0
584	20241223	103300	618800	77300	77300	77300	77300	0
585	20241223	103200	618800	77300	77300	77300	77300	0
586	20241223	103100	618800	77300	77300	77300	77300	0
587	20241223	103000	618800	77300	77300	77300	77300	0
588	20241223	102900	618800	77300	77300	77300	77300	0
589	20241223	102800	618800	77300	77300	77300	77300	0
590	20241223	102700	618800	77300	77300	77300	77300	0
591	20241223	102600	618800	77300	77300	77300	77300	0
592	20241223	102500	618800	77300	77300	77300	77300	0
593	20241223	102400	618800	77300	77300	77300	77300	0
594	20241223	102300	618800	77300	77300	77300	77300	0
595	20241223	102200	618800	77300	77300	77300	77300	0
596	20241223	102100	618800	77300	77300	77300	77300	0
597	20241223	102000	618800	77300	77300	77300	77300	0
598	20241223	101900	618800	77300	77300	77300	77300	0
599	20241223	101800	618800	77300	77300	77300	77300	0
600	20241223	101700	618800	77300	77300	77300	77300	0
601	20241223	101600	618800	77300	77300	77300	77300	0
602	20241223	101500	618800	77300	77300	77300	77300	0
603	20241223	101400	618800	77300	77300	77300	77300	0
604	20241223	101300	618800	77300	77300	77300	77300	0
605	20241223	101200	618800	77300	77300	77300	77300	0
606	20241223	101100	618800	77300	77300	77300	77300	0
607	20241223	101000	618800	77300	77300	77300	77300	0
608	20241223	100900	618800	77300	77300	77300	77300	0
609	20241223	100800	618800	77300	77300	77300	77300	0
610	20241223	100700	618800	77300	77300	77300	77300	0
611	20241223	100600	618800	77300	77300	77300	77300	0
612	20241223	100500	618800	77300	77300	77300	77300	0
613	20241223	100400	618800	77300	77300	77300	77300	0
614	20241223	100300	618800	77300	77300	77300	77300	0
615	20241223	100200	618800	77300	77300	77300	77300	0
616	20241223	100100	618800	77300	77300	77300	77300	0
617	20241223	100000	618800	77300	77300	77300	77300	0
618	20241223	095900	618800	77300	77300	77300	77300	0
619	20241223	095800	618800	77300	77300	77300	77300	0
620	20241223	095700	618800	77300	77300	77300	77300	0
621	20241223	095600	618800	77300	77300	77300	77300	0
622	20241223	095500	618800	77300	77300	77300	77300	0
623	20241223	095400	618800	77300	77300	77300	77300	0
624	20241223	095300	618800	77300	77300	77300	77300	0
625	20241223	095200	618800	77300	77300	77300	77300	0
626	20241223	095100	618800	77300	77300	77300	77300	0
627	20241223	095000	618800	77300	77300	77300	77300	0
628	20241223	094900	618800	77300	77300	77300	77300	0
629	20241223	094800	618800	77300	77300	77300	77300	0
630	20241223	094700	618800	77300	77300	77300	77300	7
631	20241223	094600	77700	77700	77700	77700	77700	0
632	20241223	094500	77700	77700	77700	77700	77700	0
633	20241223	094400	77700	77700	77700	77700	77700	0
634	20241223	094300	77700	77700	77700	77700	77700	0
635	20241223	094200	77700	77700	77700	77700	77700	0
636	20241223	094100	77700	77700	77700	77700	77700	0
637	20241223	094000	77700	77700	77700	77700	77700	0
638	20241223	093900	77700	77700	77700	77700	77700	0
639	20241223	093800	77700	77700	77700	77700	77700	0
640	20241223	093700	77700	77700	77700	77700	77700	0
641	20241223	093600	77700	77700	77700	77700	77700	0
642	20241223	093500	77700	77700	77700	77700	77700	0
643	20241223	093400	77700	77700	77700	77700	77700	0
644	20241223	093300	77700	77700	77700	77700	77700	0
645	20241223	093200	77700	77700	77700	77700	77700	0
646	20241223	093100	77700	77700	77700	77700	77700	0
647	20241223	093000	77700	77700	77700	77700	77700	0
648	20241223	092900	77700	77700	77700	77700	77700	0
649	20241223	092800	77700	77700	77700	77700	77700	0
650	20241223	092700	77700	77700	77700	77700	77700	0
651	20241223	092600	77700	77700	77700	77700	77700	0
652	20241223	092500	77700	77700	77700	77700	77700	0
653	20241223	092400	77700	77700	77700	77700	77700	0
654	20241223	092300	77700	77700	77700	77700	77700	0
655	20241223	092200	77700	77700	77700	77700	77700	0
656	20241223	092100	77700	77700	77700	77700	77700	0
657	20241223	092000	77700	77700	77700	77700	77700	0
658	20241223	091900	77700	77700	77700	77700	77700	0
659	20241223	091800	77700	77700	77700	77700	77700	0
660	20241223	091700	77700	77700	77700	77700	77700	0
661	20241223	091600	77700	77700	77700	77700	77700	0
662	20241223	091500	77700	77700	77700	77700	77700	0
663	20241223	091400	77700	77700	77700	77700	77700	0
664	20241223	091300	77700	77700	77700	77700	77700	1
665	20241223	091200	0	77400	77400	77400	77400	0
666	20241223	091100	0	77400	77400	77400	77400	0
667	20241223	091000	0	77400	77400	77400	77400	0
668	20241223	090900	0	77400	77400	77400	77400	0
669	20241223	090800	0	77400	77400	77400	77400	0
670	20241223	090700	0	77400	77400	77400	77400	0
671	20241223	090600	0	77400	77400	77400	77400	0
672	20241223	090500	0	77400	77400	77400	77400	0
673	20241223	090400	0	77400	77400	77400	77400	0
674	20241223	090300	0	77400	77400	77400	77400	0
675	20241223	090200	0	77400	77400	77400	77400	0
676	20241223	090100	0	77400	77400	77400	77400	0
677	20241223	090000	0	77400	77400	77400	77400	0