KissMeData/153460/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203200	6178840	6670	6670	6670	6670	81
3	20241223	203100	6178840	6670	6670	6670	6670	0
4	20241223	203000	6178840	6670	6670	6670	6670	0
5	20241223	202900	6178840	6670	6670	6670	6670	0
6	20241223	202800	6178840	6670	6670	6670	6670	0
7	20241223	202700	6178840	6670	6670	6670	6670	0
8	20241223	202600	6178840	6670	6670	6670	6670	0
9	20241223	202500	6178840	6670	6670	6670	6670	0
10	20241223	202400	6178840	6670	6670	6670	6670	0
11	20241223	202300	6178840	6670	6670	6670	6670	0
12	20241223	202200	6178840	6670	6670	6670	6670	0
13	20241223	202100	6178840	6670	6670	6670	6670	0
14	20241223	202000	6178840	6670	6670	6670	6670	0
15	20241223	201900	6178840	6670	6670	6670	6670	0
16	20241223	201800	6178840	6670	6670	6670	6670	0
17	20241223	201700	6178840	6670	6670	6670	6670	0
18	20241223	201600	6178840	6670	6670	6670	6670	0
19	20241223	201500	6178840	6670	6670	6670	6670	0
20	20241223	201400	6178840	6670	6670	6670	6670	0
21	20241223	201300	6178840	6670	6670	6670	6670	0
22	20241223	201200	6178840	6670	6670	6670	6670	0
23	20241223	201100	6178840	6670	6670	6670	6670	0
24	20241223	201000	6178840	6670	6670	6670	6670	0
25	20241223	200900	6178840	6670	6670	6670	6670	0
26	20241223	200800	6178840	6670	6670	6670	6670	0
27	20241223	200700	6178840	6670	6670	6670	6670	0
28	20241223	200600	6178840	6670	6670	6670	6670	0
29	20241223	200500	6178840	6670	6670	6670	6670	0
30	20241223	200400	6178840	6670	6670	6670	6670	0
31	20241223	200300	6178840	6670	6670	6670	6670	0
32	20241223	200200	6178840	6670	6670	6670	6670	81
33	20241223	200100	6178840	6670	6670	6670	6670	0
34	20241223	200000	6178840	6670	6670	6670	6670	0
35	20241223	195900	6178840	6670	6670	6670	6670	0
36	20241223	195800	6178840	6670	6670	6670	6670	0
37	20241223	195700	6178840	6670	6670	6670	6670	0
38	20241223	195600	6178840	6670	6670	6670	6670	0
39	20241223	195500	6178840	6670	6670	6670	6670	0
40	20241223	195400	6178840	6670	6670	6670	6670	0
41	20241223	195300	6178840	6670	6670	6670	6670	0
42	20241223	195200	6178840	6670	6670	6670	6670	0
43	20241223	195100	6178840	6670	6670	6670	6670	0
44	20241223	195000	6178840	6670	6670	6670	6670	0
45	20241223	194900	6178840	6670	6670	6670	6670	0
46	20241223	194800	6178840	6670	6670	6670	6670	0
47	20241223	194700	6178840	6670	6670	6670	6670	0
48	20241223	194600	6178840	6670	6670	6670	6670	0
49	20241223	194500	6178840	6670	6670	6670	6670	0
50	20241223	194400	6178840	6670	6670	6670	6670	0
51	20241223	194300	6178840	6670	6670	6670	6670	0
52	20241223	194200	6178840	6670	6670	6670	6670	0
53	20241223	194100	6178840	6670	6670	6670	6670	0
54	20241223	194000	6178840	6670	6670	6670	6670	0
55	20241223	193900	6178840	6670	6670	6670	6670	0
56	20241223	193800	6178840	6670	6670	6670	6670	0
57	20241223	193700	6178840	6670	6670	6670	6670	0
58	20241223	193600	6178840	6670	6670	6670	6670	0
59	20241223	193500	6178840	6670	6670	6670	6670	0
60	20241223	193400	6178840	6670	6670	6670	6670	0
61	20241223	193300	6178840	6670	6670	6670	6670	0
62	20241223	193200	6178840	6670	6670	6670	6670	81
63	20241223	193100	6178840	6670	6670	6670	6670	0
64	20241223	193000	6178840	6670	6670	6670	6670	0
65	20241223	192900	6178840	6670	6670	6670	6670	0
66	20241223	192800	6178840	6670	6670	6670	6670	0
67	20241223	192700	6178840	6670	6670	6670	6670	0
68	20241223	192600	6178840	6670	6670	6670	6670	0
69	20241223	192500	6178840	6670	6670	6670	6670	0
70	20241223	192400	6178840	6670	6670	6670	6670	0
71	20241223	192300	6178840	6670	6670	6670	6670	0
72	20241223	192200	6178840	6670	6670	6670	6670	0
73	20241223	192100	6178840	6670	6670	6670	6670	0
74	20241223	192000	6178840	6670	6670	6670	6670	0
75	20241223	191900	6178840	6670	6670	6670	6670	0
76	20241223	191800	6178840	6670	6670	6670	6670	0
77	20241223	191700	6178840	6670	6670	6670	6670	0
78	20241223	191600	6178840	6670	6670	6670	6670	0
79	20241223	191500	6178840	6670	6670	6670	6670	0
80	20241223	191400	6178840	6670	6670	6670	6670	0
81	20241223	191300	6178840	6670	6670	6670	6670	0
82	20241223	191200	6178840	6670	6670	6670	6670	0
83	20241223	191100	6178840	6670	6670	6670	6670	0
84	20241223	191000	6178840	6670	6670	6670	6670	0
85	20241223	190900	6178840	6670	6670	6670	6670	0
86	20241223	190800	6178840	6670	6670	6670	6670	0
87	20241223	190700	6178840	6670	6670	6670	6670	0
88	20241223	190600	6178840	6670	6670	6670	6670	0
89	20241223	190500	6178840	6670	6670	6670	6670	0
90	20241223	190400	6178840	6670	6670	6670	6670	0
91	20241223	190300	6178840	6670	6670	6670	6670	0
92	20241223	190200	6178840	6670	6670	6670	6670	81
93	20241223	190100	6178840	6670	6670	6670	6670	0
94	20241223	190000	6178840	6670	6670	6670	6670	0
95	20241223	185900	6178840	6670	6670	6670	6670	0
96	20241223	185800	6178840	6670	6670	6670	6670	0
97	20241223	185700	6178840	6670	6670	6670	6670	0
98	20241223	185600	6178840	6670	6670	6670	6670	0
99	20241223	185500	6178840	6670	6670	6670	6670	0
100	20241223	185400	6178840	6670	6670	6670	6670	0
101	20241223	185300	6178840	6670	6670	6670	6670	0
102	20241223	185200	6178840	6670	6670	6670	6670	0
103	20241223	185100	6178840	6670	6670	6670	6670	0
104	20241223	185000	6178840	6670	6670	6670	6670	0
105	20241223	184900	6178840	6670	6670	6670	6670	0
106	20241223	184800	6178840	6670	6670	6670	6670	0
107	20241223	184700	6178840	6670	6670	6670	6670	0
108	20241223	184600	6178840	6670	6670	6670	6670	0
109	20241223	184500	6178840	6670	6670	6670	6670	0
110	20241223	184400	6178840	6670	6670	6670	6670	0
111	20241223	184300	6178840	6670	6670	6670	6670	0
112	20241223	184200	6178840	6670	6670	6670	6670	0
113	20241223	184100	6178840	6670	6670	6670	6670	0
114	20241223	184000	6178840	6670	6670	6670	6670	0
115	20241223	183900	6178840	6670	6670	6670	6670	0
116	20241223	183800	6178840	6670	6670	6670	6670	0
117	20241223	183700	6178840	6670	6670	6670	6670	0
118	20241223	183600	6178840	6670	6670	6670	6670	0
119	20241223	183500	6178840	6670	6670	6670	6670	0
120	20241223	183400	6178840	6670	6670	6670	6670	0
121	20241223	183300	6178840	6670	6670	6670	6670	0
122	20241223	183200	6178840	6670	6670	6670	6670	81
123	20241223	183100	6178840	6670	6670	6670	6670	0
124	20241223	183000	6178840	6670	6670	6670	6670	0
125	20241223	182900	6178840	6670	6670	6670	6670	0
126	20241223	182800	6178840	6670	6670	6670	6670	0
127	20241223	182700	6178840	6670	6670	6670	6670	0
128	20241223	182600	6178840	6670	6670	6670	6670	0
129	20241223	182500	6178840	6670	6670	6670	6670	0
130	20241223	182400	6178840	6670	6670	6670	6670	0
131	20241223	182300	6178840	6670	6670	6670	6670	0
132	20241223	182200	6178840	6670	6670	6670	6670	0
133	20241223	182100	6178840	6670	6670	6670	6670	0
134	20241223	182000	6178840	6670	6670	6670	6670	0
135	20241223	181900	6178840	6670	6670	6670	6670	0
136	20241223	181800	6178840	6670	6670	6670	6670	0
137	20241223	181700	6178840	6670	6670	6670	6670	0
138	20241223	181600	6178840	6670	6670	6670	6670	0
139	20241223	181500	6178840	6670	6670	6670	6670	0
140	20241223	181400	6178840	6670	6670	6670	6670	0
141	20241223	181300	6178840	6670	6670	6670	6670	0
142	20241223	181200	6178840	6670	6670	6670	6670	0
143	20241223	181100	6178840	6670	6670	6670	6670	0
144	20241223	181000	6178840	6670	6670	6670	6670	0
145	20241223	180900	6178840	6670	6670	6670	6670	0
146	20241223	180800	6178840	6670	6670	6670	6670	0
147	20241223	180700	6178840	6670	6670	6670	6670	0
148	20241223	180600	6178840	6670	6670	6670	6670	0
149	20241223	180500	6178840	6670	6670	6670	6670	0
150	20241223	180400	6178840	6670	6670	6670	6670	0
151	20241223	180300	6178840	6670	6670	6670	6670	0
152	20241223	180200	6178840	6670	6670	6670	6670	81
153	20241223	180100	6178840	6670	6670	6670	6670	0
154	20241223	180000	6178840	6670	6670	6670	6670	0
155	20241223	175900	6178840	6670	6670	6670	6670	0
156	20241223	175800	6178840	6670	6670	6670	6670	0
157	20241223	175700	6178840	6670	6670	6670	6670	0
158	20241223	175600	6178840	6670	6670	6670	6670	0
159	20241223	175500	6178840	6670	6670	6670	6670	0
160	20241223	175400	6178840	6670	6670	6670	6670	0
161	20241223	175300	6178840	6670	6670	6670	6670	0
162	20241223	175200	6178840	6670	6670	6670	6670	0
163	20241223	175100	6178840	6670	6670	6670	6670	0
164	20241223	175000	6178840	6670	6670	6670	6670	0
165	20241223	174900	6178840	6670	6670	6670	6670	0
166	20241223	174800	6178840	6670	6670	6670	6670	0
167	20241223	174700	6178840	6670	6670	6670	6670	0
168	20241223	174600	6178840	6670	6670	6670	6670	0
169	20241223	174500	6178840	6670	6670	6670	6670	0
170	20241223	174400	6178840	6670	6670	6670	6670	0
171	20241223	174300	6178840	6670	6670	6670	6670	0
172	20241223	174200	6178840	6670	6670	6670	6670	0
173	20241223	174100	6178840	6670	6670	6670	6670	0
174	20241223	174000	6178840	6670	6670	6670	6670	0
175	20241223	173900	6178840	6670	6670	6670	6670	0
176	20241223	173800	6178840	6670	6670	6670	6670	0
177	20241223	173700	6178840	6670	6670	6670	6670	0
178	20241223	173600	6178840	6670	6670	6670	6670	0
179	20241223	173500	6178840	6670	6670	6670	6670	0
180	20241223	173400	6178840	6670	6670	6670	6670	0
181	20241223	173300	6178840	6670	6670	6670	6670	0
182	20241223	173200	6178840	6670	6670	6670	6670	81
183	20241223	173100	6178840	6670	6670	6670	6670	0
184	20241223	173000	6178840	6670	6670	6670	6670	0
185	20241223	172900	6178840	6670	6670	6670	6670	0
186	20241223	172800	6178840	6670	6670	6670	6670	0
187	20241223	172700	6178840	6670	6670	6670	6670	0
188	20241223	172600	6178840	6670	6670	6670	6670	0
189	20241223	172500	6178840	6670	6670	6670	6670	0
190	20241223	172400	6178840	6670	6670	6670	6670	0
191	20241223	172300	6178840	6670	6670	6670	6670	0
192	20241223	172200	6178840	6670	6670	6670	6670	0
193	20241223	172100	6178840	6670	6670	6670	6670	0
194	20241223	172000	6178840	6670	6670	6670	6670	0
195	20241223	171900	6178840	6670	6670	6670	6670	0
196	20241223	171800	6178840	6670	6670	6670	6670	0
197	20241223	171700	6178840	6670	6670	6670	6670	0
198	20241223	171600	6178840	6670	6670	6670	6670	0
199	20241223	171500	6178840	6670	6670	6670	6670	0
200	20241223	171400	6178840	6670	6670	6670	6670	0
201	20241223	171300	6178840	6670	6670	6670	6670	0
202	20241223	171200	6178840	6670	6670	6670	6670	0
203	20241223	171100	6178840	6670	6670	6670	6670	0
204	20241223	171000	6178840	6670	6670	6670	6670	0
205	20241223	170900	6178840	6670	6670	6670	6670	0
206	20241223	170800	6178840	6670	6670	6670	6670	0
207	20241223	170700	6178840	6670	6670	6670	6670	0
208	20241223	170600	6178840	6670	6670	6670	6670	0
209	20241223	170500	6178840	6670	6670	6670	6670	0
210	20241223	170400	6178840	6670	6670	6670	6670	0
211	20241223	170300	6178840	6670	6670	6670	6670	0
212	20241223	170200	6178840	6670	6670	6670	6670	81
213	20241223	170100	6178840	6670	6670	6670	6670	0
214	20241223	170000	6178840	6670	6670	6670	6670	0
215	20241223	165900	6178840	6670	6670	6670	6670	0
216	20241223	165800	6178840	6670	6670	6670	6670	0
217	20241223	165700	6178840	6670	6670	6670	6670	0
218	20241223	165600	6178840	6670	6670	6670	6670	0
219	20241223	165500	6178840	6670	6670	6670	6670	0
220	20241223	165400	6178840	6670	6670	6670	6670	0
221	20241223	165300	6178840	6670	6670	6670	6670	0
222	20241223	165200	6178840	6670	6670	6670	6670	0
223	20241223	165100	6178840	6670	6670	6670	6670	0
224	20241223	165000	6178840	6670	6670	6670	6670	0
225	20241223	164900	6178840	6670	6670	6670	6670	0
226	20241223	164800	6178840	6670	6670	6670	6670	0
227	20241223	164700	6178840	6670	6670	6670	6670	0
228	20241223	164600	6178840	6670	6670	6670	6670	0
229	20241223	164500	6178840	6670	6670	6670	6670	0
230	20241223	164400	6178840	6670	6670	6670	6670	0
231	20241223	164300	6178840	6670	6670	6670	6670	0
232	20241223	164200	6178840	6670	6670	6670	6670	0
233	20241223	164100	6178840	6670	6670	6670	6670	0
234	20241223	164000	6178840	6670	6670	6670	6670	0
235	20241223	163900	6178840	6670	6670	6670	6670	0
236	20241223	163800	6178840	6670	6670	6670	6670	0
237	20241223	163700	6178840	6670	6670	6670	6670	0
238	20241223	163600	6178840	6670	6670	6670	6670	0
239	20241223	163500	6178840	6670	6670	6670	6670	0
240	20241223	163400	6178840	6670	6670	6670	6670	0
241	20241223	163300	6178840	6670	6670	6670	6670	0
242	20241223	163200	6178840	6670	6670	6670	6670	81
243	20241223	163100	6178840	6670	6670	6670	6670	0
244	20241223	163000	6178840	6670	6670	6670	6670	0
245	20241223	162900	6178840	6670	6670	6670	6670	0
246	20241223	162800	6178840	6670	6670	6670	6670	0
247	20241223	162700	6178840	6670	6670	6670	6670	0
248	20241223	162600	6178840	6670	6670	6670	6670	0
249	20241223	162500	6178840	6670	6670	6670	6670	0
250	20241223	162400	6178840	6670	6670	6670	6670	0
251	20241223	162300	6178840	6670	6670	6670	6670	0
252	20241223	162200	6178840	6670	6670	6670	6670	0
253	20241223	162100	6178840	6670	6670	6670	6670	0
254	20241223	162000	6178840	6670	6670	6670	6670	0
255	20241223	161900	6178840	6670	6670	6670	6670	0
256	20241223	161800	6178840	6670	6670	6670	6670	0
257	20241223	161700	6178840	6670	6670	6670	6670	0
258	20241223	161600	6178840	6670	6670	6670	6670	0
259	20241223	161500	6178840	6670	6670	6670	6670	0
260	20241223	161400	6178840	6670	6670	6670	6670	0
261	20241223	161300	6178840	6670	6670	6670	6670	0
262	20241223	161200	6178840	6670	6670	6670	6670	0
263	20241223	161100	6178840	6670	6670	6670	6670	0
264	20241223	161000	6178840	6670	6670	6670	6670	0
265	20241223	160900	6178840	6670	6670	6670	6670	0
266	20241223	160800	6178840	6670	6670	6670	6670	0
267	20241223	160700	6178840	6670	6670	6670	6670	0
268	20241223	160600	6178840	6670	6670	6670	6670	0
269	20241223	160500	6178840	6670	6670	6670	6670	0
270	20241223	160400	6178840	6670	6670	6670	6670	0
271	20241223	160300	6178840	6670	6670	6670	6670	0
272	20241223	160200	6178840	6670	6670	6670	6670	81
273	20241223	160100	6178840	6670	6670	6670	6670	0
274	20241223	160000	6178840	6670	6670	6670	6670	0
275	20241223	155900	6178840	6670	6670	6670	6670	0
276	20241223	155800	6178840	6670	6670	6670	6670	0
277	20241223	155700	6178840	6670	6670	6670	6670	0
278	20241223	155600	6178840	6670	6670	6670	6670	0
279	20241223	155500	6178840	6670	6670	6670	6670	0
280	20241223	155400	6178840	6670	6670	6670	6670	0
281	20241223	155300	6178840	6670	6670	6670	6670	0
282	20241223	155200	6178840	6670	6670	6670	6670	0
283	20241223	155100	6178840	6670	6670	6670	6670	0
284	20241223	155000	6178840	6670	6670	6670	6670	0
285	20241223	154900	6178840	6670	6670	6670	6670	0
286	20241223	154800	6178840	6670	6670	6670	6670	0
287	20241223	154700	6178840	6670	6670	6670	6670	0
288	20241223	154600	6178840	6670	6670	6670	6670	0
289	20241223	154500	6178840	6670	6670	6670	6670	0
290	20241223	154400	6178840	6670	6670	6670	6670	0
291	20241223	154300	6178840	6670	6670	6670	6670	0
292	20241223	154200	6178840	6670	6670	6670	6670	0
293	20241223	154100	6178840	6670	6670	6670	6670	0
294	20241223	154000	6178840	6670	6670	6670	6670	0
295	20241223	153900	6178840	6670	6670	6670	6670	0
296	20241223	153800	6178840	6670	6670	6670	6670	0
297	20241223	153700	6178840	6670	6670	6670	6670	0
298	20241223	153600	6178840	6670	6670	6670	6670	0
299	20241223	153500	6178840	6670	6670	6670	6670	0
300	20241223	153400	6178840	6670	6670	6670	6670	0
301	20241223	153300	6178840	6670	6670	6670	6670	0
302	20241223	153200	6178840	6670	6670	6670	6670	81
303	20241223	153100	6178840	6670	6670	6670	6670	0
304	20241223	153000	6178840	6670	6670	6670	6670	81
305	20241223	152900	5638570	6760	6760	6760	6760	0
306	20241223	152800	5638570	6760	6760	6760	6760	0
307	20241223	152700	5638570	6760	6760	6760	6760	0
308	20241223	152600	5638570	6760	6760	6760	6760	0
309	20241223	152500	5638570	6760	6760	6760	6760	0
310	20241223	152400	5638570	6760	6760	6760	6760	0
311	20241223	152300	5638570	6760	6760	6760	6760	0
312	20241223	152200	5638570	6760	6760	6760	6760	0
313	20241223	152100	5638570	6760	6760	6760	6760	0
314	20241223	152000	5638570	6760	6760	6760	6760	0
315	20241223	151900	5638570	6760	6760	6760	6760	0
316	20241223	151800	5638570	6760	6760	6760	6760	0
317	20241223	151700	5638570	6760	6760	6760	6760	0
318	20241223	151600	5638570	6760	6760	6760	6760	0
319	20241223	151500	5638570	6760	6760	6760	6760	0
320	20241223	151400	5638570	6760	6760	6760	6760	0
321	20241223	151300	5638570	6760	6760	6760	6760	0
322	20241223	151200	5638570	6760	6760	6760	6760	0
323	20241223	151100	5638570	6760	6760	6760	6760	0
324	20241223	151000	5638570	6760	6760	6760	6760	0
325	20241223	150900	5638570	6760	6760	6760	6760	0
326	20241223	150800	5638570	6760	6760	6760	6760	0
327	20241223	150700	5638570	6760	6760	6760	6760	1
328	20241223	150600	5631810	6780	6780	6780	6780	0
329	20241223	150500	5631810	6780	6780	6780	6780	0
330	20241223	150400	5631810	6780	6780	6780	6780	0
331	20241223	150300	5631810	6780	6780	6780	6780	0
332	20241223	150200	5631810	6780	6780	6780	6780	0
333	20241223	150100	5631810	6780	6690	6780	6690	25
334	20241223	150000	5464470	6750	6750	6750	6750	0
335	20241223	145900	5464470	6750	6750	6750	6750	0
336	20241223	145800	5464470	6750	6750	6750	6750	0
337	20241223	145700	5464470	6750	6750	6750	6750	38
338	20241223	145600	5207970	6780	6780	6780	6780	0
339	20241223	145500	5207970	6780	6780	6780	6780	0
340	20241223	145400	5207970	6780	6780	6780	6780	0
341	20241223	145300	5207970	6780	6780	6780	6780	0
342	20241223	145200	5207970	6780	6780	6780	6780	0
343	20241223	145100	5207970	6780	6780	6780	6780	0
344	20241223	145000	5207970	6780	6780	6780	6780	0
345	20241223	144900	5207970	6780	6780	6780	6780	0
346	20241223	144800	5207970	6780	6780	6780	6780	0
347	20241223	144700	5207970	6780	6780	6780	6780	0
348	20241223	144600	5207970	6780	6780	6780	6780	0
349	20241223	144500	5207970	6780	6780	6780	6780	0
350	20241223	144400	5207970	6780	6780	6780	6780	0
351	20241223	144300	5207970	6780	6780	6780	6780	0
352	20241223	144200	5207970	6780	6780	6780	6780	0
353	20241223	144100	5207970	6780	6780	6780	6780	0
354	20241223	144000	5207970	6780	6780	6780	6780	0
355	20241223	143900	5207970	6780	6780	6780	6780	0
356	20241223	143800	5207970	6780	6780	6780	6780	0
357	20241223	143700	5207970	6780	6780	6780	6780	0
358	20241223	143600	5207970	6780	6780	6780	6780	0
359	20241223	143500	5207970	6780	6780	6780	6780	0
360	20241223	143400	5207970	6780	6780	6780	6780	0
361	20241223	143300	5207970	6780	6780	6780	6780	0
362	20241223	143200	5207970	6780	6780	6780	6780	0
363	20241223	143100	5207970	6780	6780	6780	6780	0
364	20241223	143000	5207970	6780	6780	6780	6780	0
365	20241223	142900	5207970	6780	6780	6780	6780	0
366	20241223	142800	5207970	6780	6780	6780	6780	0
367	20241223	142700	5207970	6780	6780	6780	6780	0
368	20241223	142600	5207970	6780	6780	6780	6780	0
369	20241223	142500	5207970	6780	6780	6780	6780	0
370	20241223	142400	5207970	6780	6780	6780	6780	0
371	20241223	142300	5207970	6780	6780	6780	6780	0
372	20241223	142200	5207970	6780	6780	6780	6780	0
373	20241223	142100	5207970	6780	6780	6780	6780	0
374	20241223	142000	5207970	6780	6780	6780	6780	0
375	20241223	141900	5207970	6780	6780	6780	6780	0
376	20241223	141800	5207970	6780	6780	6780	6780	0
377	20241223	141700	5207970	6780	6780	6780	6780	0
378	20241223	141600	5207970	6780	6780	6780	6780	0
379	20241223	141500	5207970	6780	6780	6780	6780	0
380	20241223	141400	5207970	6780	6780	6780	6780	0
381	20241223	141300	5207970	6780	6780	6780	6780	0
382	20241223	141200	5207970	6780	6780	6780	6780	0
383	20241223	141100	5207970	6780	6780	6780	6780	0
384	20241223	141000	5207970	6780	6780	6780	6780	0
385	20241223	140900	5207970	6780	6780	6780	6780	0
386	20241223	140800	5207970	6780	6780	6780	6780	0
387	20241223	140700	5207970	6780	6780	6780	6780	0
388	20241223	140600	5207970	6780	6780	6780	6780	0
389	20241223	140500	5207970	6780	6780	6780	6780	0
390	20241223	140400	5207970	6780	6780	6780	6780	0
391	20241223	140300	5207970	6780	6780	6780	6780	0
392	20241223	140200	5207970	6780	6780	6780	6780	0
393	20241223	140100	5207970	6780	6780	6780	6780	0
394	20241223	140000	5207970	6780	6780	6780	6780	0
395	20241223	135900	5207970	6780	6780	6780	6780	0
396	20241223	135800	5207970	6780	6780	6780	6780	0
397	20241223	135700	5207970	6780	6780	6780	6780	0
398	20241223	135600	5207970	6780	6780	6780	6780	1
399	20241223	135500	5201190	6750	6750	6750	6750	0
400	20241223	135400	5201190	6750	6750	6750	6750	292
401	20241223	135300	3230190	6750	6750	6750	6750	0
402	20241223	135200	3230190	6750	6750	6750	6750	0
403	20241223	135100	3230190	6750	6750	6750	6750	0
404	20241223	135000	3230190	6750	6750	6750	6750	0
405	20241223	134900	3230190	6750	6750	6750	6750	0
406	20241223	134800	3230190	6750	6750	6750	6750	0
407	20241223	134700	3230190	6750	6750	6750	6750	0
408	20241223	134600	3230190	6750	6750	6750	6750	0
409	20241223	134500	3230190	6750	6750	6750	6750	0
410	20241223	134400	3230190	6750	6750	6750	6750	0
411	20241223	134300	3230190	6750	6750	6750	6750	0
412	20241223	134200	3230190	6750	6750	6750	6750	0
413	20241223	134100	3230190	6750	6750	6750	6750	0
414	20241223	134000	3230190	6750	6750	6750	6750	0
415	20241223	133900	3230190	6750	6750	6750	6750	0
416	20241223	133800	3230190	6750	6750	6750	6750	0
417	20241223	133700	3230190	6750	6750	6750	6750	0
418	20241223	133600	3230190	6750	6750	6750	6750	0
419	20241223	133500	3230190	6750	6750	6750	6750	0
420	20241223	133400	3230190	6750	6750	6750	6750	0
421	20241223	133300	3230190	6750	6750	6750	6750	0
422	20241223	133200	3230190	6750	6750	6750	6750	0
423	20241223	133100	3230190	6750	6750	6750	6750	0
424	20241223	133000	3230190	6750	6750	6750	6750	0
425	20241223	132900	3230190	6750	6750	6750	6750	0
426	20241223	132800	3230190	6750	6750	6750	6750	118
427	20241223	132700	2433690	6750	6750	6750	6750	0
428	20241223	132600	2433690	6750	6750	6750	6750	0
429	20241223	132500	2433690	6750	6750	6750	6750	0
430	20241223	132400	2433690	6750	6750	6750	6750	0
431	20241223	132300	2433690	6750	6750	6750	6750	0
432	20241223	132200	2433690	6750	6750	6750	6750	0
433	20241223	132100	2433690	6750	6750	6750	6750	0
434	20241223	132000	2433690	6750	6750	6750	6750	0
435	20241223	131900	2433690	6750	6750	6750	6750	0
436	20241223	131800	2433690	6750	6750	6750	6750	0
437	20241223	131700	2433690	6750	6750	6750	6750	0
438	20241223	131600	2433690	6750	6750	6750	6750	0
439	20241223	131500	2433690	6750	6750	6750	6750	0
440	20241223	131400	2433690	6750	6750	6750	6750	0
441	20241223	131300	2433690	6750	6750	6750	6750	0
442	20241223	131200	2433690	6750	6750	6750	6750	0
443	20241223	131100	2433690	6750	6750	6750	6750	0
444	20241223	131000	2433690	6750	6750	6750	6750	1
445	20241223	130900	2426940	6750	6750	6750	6750	0
446	20241223	130800	2426940	6750	6750	6750	6750	0
447	20241223	130700	2426940	6750	6750	6750	6750	0
448	20241223	130600	2426940	6750	6750	6750	6750	0
449	20241223	130500	2426940	6750	6750	6750	6750	0
450	20241223	130400	2426940	6750	6750	6750	6750	0
451	20241223	130300	2426940	6750	6750	6750	6750	0
452	20241223	130200	2426940	6750	6750	6750	6750	0
453	20241223	130100	2426940	6750	6750	6750	6750	0
454	20241223	130000	2426940	6750	6750	6750	6750	0
455	20241223	125900	2426940	6750	6750	6750	6750	0
456	20241223	125800	2426940	6750	6750	6750	6750	0
457	20241223	125700	2426940	6750	6750	6750	6750	0
458	20241223	125600	2426940	6750	6750	6750	6750	0
459	20241223	125500	2426940	6750	6750	6750	6750	0
460	20241223	125400	2426940	6750	6750	6750	6750	0
461	20241223	125300	2426940	6750	6750	6750	6750	0
462	20241223	125200	2426940	6750	6750	6750	6750	0
463	20241223	125100	2426940	6750	6750	6750	6750	0
464	20241223	125000	2426940	6750	6750	6750	6750	0
465	20241223	124900	2426940	6750	6750	6750	6750	0
466	20241223	124800	2426940	6750	6750	6750	6750	0
467	20241223	124700	2426940	6750	6750	6750	6750	0
468	20241223	124600	2426940	6750	6750	6750	6750	0
469	20241223	124500	2426940	6750	6750	6750	6750	0
470	20241223	124400	2426940	6750	6750	6750	6750	0
471	20241223	124300	2426940	6750	6750	6750	6750	0
472	20241223	124200	2426940	6750	6750	6750	6750	0
473	20241223	124100	2426940	6750	6750	6750	6750	0
474	20241223	124000	2426940	6750	6750	6750	6750	0
475	20241223	123900	2426940	6750	6750	6750	6750	0
476	20241223	123800	2426940	6750	6750	6750	6750	0
477	20241223	123700	2426940	6750	6750	6750	6750	0
478	20241223	123600	2426940	6750	6750	6750	6750	0
479	20241223	123500	2426940	6750	6750	6750	6750	0
480	20241223	123400	2426940	6750	6750	6750	6750	0
481	20241223	123300	2426940	6750	6750	6750	6750	0
482	20241223	123200	2426940	6750	6750	6750	6750	0
483	20241223	123100	2426940	6750	6750	6750	6750	0
484	20241223	123000	2426940	6750	6750	6750	6750	0
485	20241223	122900	2426940	6750	6750	6750	6750	0
486	20241223	122800	2426940	6750	6750	6750	6750	0
487	20241223	122700	2426940	6750	6750	6750	6750	0
488	20241223	122600	2426940	6750	6750	6750	6750	0
489	20241223	122500	2426940	6750	6750	6750	6750	0
490	20241223	122400	2426940	6750	6750	6750	6750	0
491	20241223	122300	2426940	6750	6750	6750	6750	0
492	20241223	122200	2426940	6750	6750	6750	6750	0
493	20241223	122100	2426940	6750	6750	6750	6750	0
494	20241223	122000	2426940	6750	6750	6750	6750	0
495	20241223	121900	2426940	6750	6750	6750	6750	0
496	20241223	121800	2426940	6750	6750	6750	6750	0
497	20241223	121700	2426940	6750	6750	6750	6750	0
498	20241223	121600	2426940	6750	6750	6750	6750	0
499	20241223	121500	2426940	6750	6750	6750	6750	0
500	20241223	121400	2426940	6750	6750	6750	6750	0
501	20241223	121300	2426940	6750	6750	6750	6750	0
502	20241223	121200	2426940	6750	6750	6750	6750	0
503	20241223	121100	2426940	6750	6750	6750	6750	0
504	20241223	121000	2426940	6750	6750	6750	6750	0
505	20241223	120900	2426940	6750	6750	6750	6750	0
506	20241223	120800	2426940	6750	6750	6750	6750	0
507	20241223	120700	2426940	6750	6750	6750	6750	0
508	20241223	120600	2426940	6750	6750	6750	6750	0
509	20241223	120500	2426940	6750	6750	6750	6750	0
510	20241223	120400	2426940	6750	6750	6750	6750	0
511	20241223	120300	2426940	6750	6750	6750	6750	0
512	20241223	120200	2426940	6750	6750	6750	6750	0
513	20241223	120100	2426940	6750	6750	6750	6750	1
514	20241223	120000	2420190	6680	6680	6680	6680	0
515	20241223	115900	2420190	6680	6680	6680	6680	0
516	20241223	115800	2420190	6680	6680	6680	6680	0
517	20241223	115700	2420190	6680	6680	6680	6680	23
518	20241223	115600	2266550	6680	6680	6680	6680	0
519	20241223	115500	2266550	6680	6680	6680	6680	0
520	20241223	115400	2266550	6680	6680	6680	6680	0
521	20241223	115300	2266550	6680	6680	6680	6680	0
522	20241223	115200	2266550	6680	6700	6700	6680	87
523	20241223	115100	1685270	6750	6750	6750	6750	0
524	20241223	115000	1685270	6750	6750	6750	6750	0
525	20241223	114900	1685270	6750	6750	6750	6750	0
526	20241223	114800	1685270	6750	6750	6750	6750	0
527	20241223	114700	1685270	6750	6750	6750	6750	0
528	20241223	114600	1685270	6750	6750	6750	6750	0
529	20241223	114500	1685270	6750	6750	6750	6750	0
530	20241223	114400	1685270	6750	6750	6750	6750	0
531	20241223	114300	1685270	6750	6750	6750	6750	0
532	20241223	114200	1685270	6750	6750	6750	6750	0
533	20241223	114100	1685270	6750	6750	6750	6750	0
534	20241223	114000	1685270	6750	6750	6750	6750	0
535	20241223	113900	1685270	6750	6750	6750	6750	0
536	20241223	113800	1685270	6750	6750	6750	6750	0
537	20241223	113700	1685270	6750	6750	6750	6750	0
538	20241223	113600	1685270	6750	6750	6750	6750	0
539	20241223	113500	1685270	6750	6750	6750	6750	0
540	20241223	113400	1685270	6750	6750	6750	6750	0
541	20241223	113300	1685270	6750	6750	6750	6750	0
542	20241223	113200	1685270	6750	6750	6750	6750	0
543	20241223	113100	1685270	6750	6750	6750	6750	0
544	20241223	113000	1685270	6750	6750	6750	6750	0
545	20241223	112900	1685270	6750	6750	6750	6750	0
546	20241223	112800	1685270	6750	6750	6750	6750	0
547	20241223	112700	1685270	6750	6750	6750	6750	0
548	20241223	112600	1685270	6750	6750	6750	6750	0
549	20241223	112500	1685270	6750	6750	6750	6750	0
550	20241223	112400	1685270	6750	6750	6750	6750	0
551	20241223	112300	1685270	6750	6750	6750	6750	0
552	20241223	112200	1685270	6750	6750	6750	6750	0
553	20241223	112100	1685270	6750	6750	6750	6750	0
554	20241223	112000	1685270	6750	6750	6750	6750	1
555	20241223	111900	1678520	6760	6760	6760	6760	0
556	20241223	111800	1678520	6760	6760	6760	6760	0
557	20241223	111700	1678520	6760	6760	6760	6760	0
558	20241223	111600	1678520	6760	6760	6760	6760	0
559	20241223	111500	1678520	6760	6760	6760	6760	0
560	20241223	111400	1678520	6760	6760	6760	6760	0
561	20241223	111300	1678520	6760	6760	6760	6760	0
562	20241223	111200	1678520	6760	6760	6760	6760	0
563	20241223	111100	1678520	6760	6760	6760	6760	0
564	20241223	111000	1678520	6760	6760	6760	6760	0
565	20241223	110900	1678520	6760	6760	6760	6760	0
566	20241223	110800	1678520	6760	6760	6760	6760	0
567	20241223	110700	1678520	6760	6760	6760	6760	0
568	20241223	110600	1678520	6760	6760	6760	6760	0
569	20241223	110500	1678520	6760	6760	6760	6760	0
570	20241223	110400	1678520	6760	6760	6760	6760	0
571	20241223	110300	1678520	6760	6760	6760	6760	0
572	20241223	110200	1678520	6760	6760	6760	6760	0
573	20241223	110100	1678520	6760	6760	6760	6760	0
574	20241223	110000	1678520	6760	6760	6760	6760	0
575	20241223	105900	1678520	6760	6760	6760	6760	0
576	20241223	105800	1678520	6760	6760	6760	6760	1
577	20241223	105700	1671760	6760	6760	6760	6760	0
578	20241223	105600	1671760	6760	6760	6760	6760	0
579	20241223	105500	1671760	6760	6760	6760	6760	0
580	20241223	105400	1671760	6760	6760	6760	6760	0
581	20241223	105300	1671760	6760	6760	6760	6760	0
582	20241223	105200	1671760	6760	6760	6760	6760	0
583	20241223	105100	1671760	6760	6760	6760	6760	0
584	20241223	105000	1671760	6760	6760	6760	6760	0
585	20241223	104900	1671760	6760	6760	6760	6760	0
586	20241223	104800	1671760	6760	6760	6760	6760	0
587	20241223	104700	1671760	6760	6760	6760	6760	0
588	20241223	104600	1671760	6760	6760	6760	6760	0
589	20241223	104500	1671760	6760	6760	6760	6760	0
590	20241223	104400	1671760	6760	6760	6760	6760	0
591	20241223	104300	1671760	6760	6760	6760	6760	0
592	20241223	104200	1671760	6760	6760	6760	6760	0
593	20241223	104100	1671760	6760	6760	6760	6760	0
594	20241223	104000	1671760	6760	6760	6760	6760	0
595	20241223	103900	1671760	6760	6760	6760	6760	0
596	20241223	103800	1671760	6760	6760	6760	6760	0
597	20241223	103700	1671760	6760	6760	6760	6760	0
598	20241223	103600	1671760	6760	6760	6760	6760	0
599	20241223	103500	1671760	6760	6760	6760	6760	0
600	20241223	103400	1671760	6760	6760	6760	6760	0
601	20241223	103300	1671760	6760	6760	6760	6760	0
602	20241223	103200	1671760	6760	6760	6760	6760	0
603	20241223	103100	1671760	6760	6760	6760	6760	0
604	20241223	103000	1671760	6760	6760	6760	6760	1
605	20241223	102900	1665000	6770	6770	6770	6770	0
606	20241223	102800	1665000	6770	6770	6770	6770	0
607	20241223	102700	1665000	6770	6770	6770	6770	0
608	20241223	102600	1665000	6770	6770	6770	6770	0
609	20241223	102500	1665000	6770	6770	6770	6770	0
610	20241223	102400	1665000	6770	6770	6770	6770	1
611	20241223	102300	1658230	6790	6790	6790	6790	0
612	20241223	102200	1658230	6790	6790	6790	6790	0
613	20241223	102100	1658230	6790	6790	6790	6790	0
614	20241223	102000	1658230	6790	6790	6790	6790	0
615	20241223	101900	1658230	6790	6710	6790	6700	46
616	20241223	101800	1349930	6780	6780	6780	6780	0
617	20241223	101700	1349930	6780	6780	6780	6780	0
618	20241223	101600	1349930	6780	6780	6780	6780	0
619	20241223	101500	1349930	6780	6780	6780	6780	0
620	20241223	101400	1349930	6780	6780	6780	6780	0
621	20241223	101300	1349930	6780	6780	6780	6780	1
622	20241223	101200	1343150	6800	6800	6800	6800	0
623	20241223	101100	1343150	6800	6800	6800	6800	0
624	20241223	101000	1343150	6800	6800	6800	6800	0
625	20241223	100900	1343150	6800	6800	6800	6800	0
626	20241223	100800	1343150	6800	6800	6800	6800	0
627	20241223	100700	1343150	6800	6800	6800	6800	0
628	20241223	100600	1343150	6800	6800	6800	6800	0
629	20241223	100500	1343150	6800	6800	6800	6800	0
630	20241223	100400	1343150	6800	6800	6800	6800	1
631	20241223	100300	1336350	6700	6700	6700	6700	0
632	20241223	100200	1336350	6700	6700	6700	6700	0
633	20241223	100100	1336350	6700	6700	6700	6700	0
634	20241223	100000	1336350	6700	6700	6700	6700	0
635	20241223	095900	1336350	6700	6700	6700	6700	0
636	20241223	095800	1336350	6700	6700	6700	6700	0
637	20241223	095700	1336350	6700	6700	6700	6700	0
638	20241223	095600	1336350	6700	6700	6700	6700	0
639	20241223	095500	1336350	6700	6700	6700	6700	0
640	20241223	095400	1336350	6700	6700	6700	6700	1
641	20241223	095300	1329650	6850	6850	6850	6850	0
642	20241223	095200	1329650	6850	6850	6850	6850	0
643	20241223	095100	1329650	6850	6850	6850	6850	0
644	20241223	095000	1329650	6850	6850	6850	6850	0
645	20241223	094900	1329650	6850	6850	6850	6850	0
646	20241223	094800	1329650	6850	6850	6850	6850	0
647	20241223	094700	1329650	6850	6850	6850	6850	0
648	20241223	094600	1329650	6850	6850	6850	6850	0
649	20241223	094500	1329650	6850	6850	6850	6850	1
650	20241223	094400	1322800	6710	6710	6710	6710	0
651	20241223	094300	1322800	6710	6710	6710	6710	0
652	20241223	094200	1322800	6710	6710	6710	6710	0
653	20241223	094100	1322800	6710	6710	6710	6710	178
654	20241223	094000	128420	6720	6720	6720	6720	5
655	20241223	093900	94820	6700	6730	6730	6700	10
656	20241223	093800	27770	6890	6890	6890	6890	0
657	20241223	093700	27770	6890	6890	6890	6890	0
658	20241223	093600	27770	6890	6890	6890	6890	1
659	20241223	093500	20880	6950	6950	6950	6950	0
660	20241223	093400	20880	6950	6950	6950	6950	0
661	20241223	093300	20880	6950	6950	6950	6950	0
662	20241223	093200	20880	6950	6950	6950	6950	0
663	20241223	093100	20880	6950	6950	6950	6950	0
664	20241223	093000	20880	6950	6950	6950	6950	0
665	20241223	092900	20880	6950	6950	6950	6950	0
666	20241223	092800	20880	6950	6950	6950	6950	0
667	20241223	092700	20880	6950	6950	6950	6950	0
668	20241223	092600	20880	6950	6950	6950	6950	0
669	20241223	092500	20880	6950	6950	6950	6950	0
670	20241223	092400	20880	6950	6950	6950	6950	0
671	20241223	092300	20880	6950	6950	6950	6950	0
672	20241223	092200	20880	6950	6950	6950	6950	0
673	20241223	092100	20880	6950	6950	6950	6950	0
674	20241223	092000	20880	6950	6950	6950	6950	0
675	20241223	091900	20880	6950	6950	6950	6950	0
676	20241223	091800	20880	6950	6950	6950	6950	0
677	20241223	091700	20880	6950	6950	6950	6950	0
678	20241223	091600	20880	6950	6950	6950	6950	0
679	20241223	091500	20880	6950	6950	6950	6950	1
680	20241223	091400	13930	6960	6960	6960	6960	0
681	20241223	091300	13930	6960	6960	6960	6960	0
682	20241223	091200	13930	6960	6960	6960	6960	0
683	20241223	091100	13930	6960	6960	6960	6960	0
684	20241223	091000	13930	6960	6960	6960	6960	0
685	20241223	090900	13930	6960	6960	6960	6960	1
686	20241223	090800	6970	6970	6970	6970	6970	0
687	20241223	090700	6970	6970	6970	6970	6970	0
688	20241223	090600	6970	6970	6970	6970	6970	0
689	20241223	090500	6970	6970	6970	6970	6970	0
690	20241223	090400	6970	6970	6970	6970	6970	0
691	20241223	090300	6970	6970	6970	6970	6970	0
692	20241223	090200	6970	6970	6970	6970	6970	0
693	20241223	090100	6970	6970	6970	6970	6970	1
694	20241223	090000	0	6790	6790	6790	6790	0