KissMeData/023150/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190700	12651010	5570	5570	5570	5570	324
3	20241219	190600	12651010	5570	5570	5570	5570	0
4	20241219	190500	12651010	5570	5570	5570	5570	0
5	20241219	190400	12651010	5570	5570	5570	5570	0
6	20241219	190300	12651010	5570	5570	5570	5570	0
7	20241219	190200	12651010	5570	5570	5570	5570	0
8	20241219	190100	12651010	5570	5570	5570	5570	0
9	20241219	190000	12651010	5570	5570	5570	5570	0
10	20241219	185900	12651010	5570	5570	5570	5570	0
11	20241219	185800	12651010	5570	5570	5570	5570	0
12	20241219	185700	12651010	5570	5570	5570	5570	0
13	20241219	185600	12651010	5570	5570	5570	5570	0
14	20241219	185500	12651010	5570	5570	5570	5570	0
15	20241219	185400	12651010	5570	5570	5570	5570	0
16	20241219	185300	12651010	5570	5570	5570	5570	0
17	20241219	185200	12651010	5570	5570	5570	5570	0
18	20241219	185100	12651010	5570	5570	5570	5570	0
19	20241219	185000	12651010	5570	5570	5570	5570	0
20	20241219	184900	12651010	5570	5570	5570	5570	0
21	20241219	184800	12651010	5570	5570	5570	5570	0
22	20241219	184700	12651010	5570	5570	5570	5570	0
23	20241219	184600	12651010	5570	5570	5570	5570	0
24	20241219	184500	12651010	5570	5570	5570	5570	0
25	20241219	184400	12651010	5570	5570	5570	5570	0
26	20241219	184300	12651010	5570	5570	5570	5570	0
27	20241219	184200	12651010	5570	5570	5570	5570	0
28	20241219	184100	12651010	5570	5570	5570	5570	0
29	20241219	184000	12651010	5570	5570	5570	5570	0
30	20241219	183900	12651010	5570	5570	5570	5570	0
31	20241219	183800	12651010	5570	5570	5570	5570	0
32	20241219	183700	12651010	5570	5570	5570	5570	324
33	20241219	183600	12651010	5570	5570	5570	5570	0
34	20241219	183500	12651010	5570	5570	5570	5570	0
35	20241219	183400	12651010	5570	5570	5570	5570	0
36	20241219	183300	12651010	5570	5570	5570	5570	0
37	20241219	183200	12651010	5570	5570	5570	5570	0
38	20241219	183100	12651010	5570	5570	5570	5570	0
39	20241219	183000	12651010	5570	5570	5570	5570	0
40	20241219	182900	12651010	5570	5570	5570	5570	0
41	20241219	182800	12651010	5570	5570	5570	5570	0
42	20241219	182700	12651010	5570	5570	5570	5570	0
43	20241219	182600	12651010	5570	5570	5570	5570	0
44	20241219	182500	12651010	5570	5570	5570	5570	0
45	20241219	182400	12651010	5570	5570	5570	5570	0
46	20241219	182300	12651010	5570	5570	5570	5570	0
47	20241219	182200	12651010	5570	5570	5570	5570	0
48	20241219	182100	12651010	5570	5570	5570	5570	0
49	20241219	182000	12651010	5570	5570	5570	5570	0
50	20241219	181900	12651010	5570	5570	5570	5570	0
51	20241219	181800	12651010	5570	5570	5570	5570	0
52	20241219	181700	12651010	5570	5570	5570	5570	0
53	20241219	181600	12651010	5570	5570	5570	5570	0
54	20241219	181500	12651010	5570	5570	5570	5570	0
55	20241219	181400	12651010	5570	5570	5570	5570	0
56	20241219	181300	12651010	5570	5570	5570	5570	0
57	20241219	181200	12651010	5570	5570	5570	5570	0
58	20241219	181100	12651010	5570	5570	5570	5570	0
59	20241219	181000	12651010	5570	5570	5570	5570	0
60	20241219	180900	12651010	5570	5570	5570	5570	0
61	20241219	180800	12651010	5570	5570	5570	5570	0
62	20241219	180700	12651010	5570	5570	5570	5570	324
63	20241219	180600	12651010	5570	5570	5570	5570	0
64	20241219	180500	12651010	5570	5570	5570	5570	0
65	20241219	180400	12651010	5570	5570	5570	5570	0
66	20241219	180300	12651010	5570	5570	5570	5570	0
67	20241219	180200	12651010	5570	5570	5570	5570	0
68	20241219	180100	12651010	5570	5570	5570	5570	0
69	20241219	180000	12651010	5570	5570	5570	5570	0
70	20241219	175900	12651010	5570	5570	5570	5570	0
71	20241219	175800	12651010	5570	5570	5570	5570	0
72	20241219	175700	12651010	5570	5570	5570	5570	0
73	20241219	175600	12651010	5570	5570	5570	5570	0
74	20241219	175500	12651010	5570	5570	5570	5570	0
75	20241219	175400	12651010	5570	5570	5570	5570	0
76	20241219	175300	12651010	5570	5570	5570	5570	0
77	20241219	175200	12651010	5570	5570	5570	5570	0
78	20241219	175100	12651010	5570	5570	5570	5570	0
79	20241219	175000	12651010	5570	5570	5570	5570	0
80	20241219	174900	12651010	5570	5570	5570	5570	0
81	20241219	174800	12651010	5570	5570	5570	5570	0
82	20241219	174700	12651010	5570	5570	5570	5570	0
83	20241219	174600	12651010	5570	5570	5570	5570	0
84	20241219	174500	12651010	5570	5570	5570	5570	0
85	20241219	174400	12651010	5570	5570	5570	5570	0
86	20241219	174300	12651010	5570	5570	5570	5570	0
87	20241219	174200	12651010	5570	5570	5570	5570	0
88	20241219	174100	12651010	5570	5570	5570	5570	0
89	20241219	174000	12651010	5570	5570	5570	5570	0
90	20241219	173900	12651010	5570	5570	5570	5570	0
91	20241219	173800	12651010	5570	5570	5570	5570	0
92	20241219	173700	12651010	5570	5570	5570	5570	324
93	20241219	173600	12651010	5570	5570	5570	5570	0
94	20241219	173500	12651010	5570	5570	5570	5570	0
95	20241219	173400	12651010	5570	5570	5570	5570	0
96	20241219	173300	12651010	5570	5570	5570	5570	0
97	20241219	173200	12651010	5570	5570	5570	5570	0
98	20241219	173100	12651010	5570	5570	5570	5570	0
99	20241219	173000	12651010	5570	5570	5570	5570	0
100	20241219	172900	12651010	5570	5570	5570	5570	0
101	20241219	172800	12651010	5570	5570	5570	5570	0
102	20241219	172700	12651010	5570	5570	5570	5570	0
103	20241219	172600	12651010	5570	5570	5570	5570	0
104	20241219	172500	12651010	5570	5570	5570	5570	0
105	20241219	172400	12651010	5570	5570	5570	5570	0
106	20241219	172300	12651010	5570	5570	5570	5570	0
107	20241219	172200	12651010	5570	5570	5570	5570	0
108	20241219	172100	12651010	5570	5570	5570	5570	0
109	20241219	172000	12651010	5570	5570	5570	5570	0
110	20241219	171900	12651010	5570	5570	5570	5570	0
111	20241219	171800	12651010	5570	5570	5570	5570	0
112	20241219	171700	12651010	5570	5570	5570	5570	0
113	20241219	171600	12651010	5570	5570	5570	5570	0
114	20241219	171500	12651010	5570	5570	5570	5570	0
115	20241219	171400	12651010	5570	5570	5570	5570	0
116	20241219	171300	12651010	5570	5570	5570	5570	0
117	20241219	171200	12651010	5570	5570	5570	5570	0
118	20241219	171100	12651010	5570	5570	5570	5570	0
119	20241219	171000	12651010	5570	5570	5570	5570	0
120	20241219	170900	12651010	5570	5570	5570	5570	0
121	20241219	170800	12651010	5570	5570	5570	5570	0
122	20241219	170700	12651010	5570	5570	5570	5570	324
123	20241219	170600	12651010	5570	5570	5570	5570	0
124	20241219	170500	12651010	5570	5570	5570	5570	0
125	20241219	170400	12651010	5570	5570	5570	5570	0
126	20241219	170300	12651010	5570	5570	5570	5570	0
127	20241219	170200	12651010	5570	5570	5570	5570	0
128	20241219	170100	12651010	5570	5570	5570	5570	0
129	20241219	170000	12651010	5570	5570	5570	5570	0
130	20241219	165900	12651010	5570	5570	5570	5570	0
131	20241219	165800	12651010	5570	5570	5570	5570	0
132	20241219	165700	12651010	5570	5570	5570	5570	0
133	20241219	165600	12651010	5570	5570	5570	5570	0
134	20241219	165500	12651010	5570	5570	5570	5570	0
135	20241219	165400	12651010	5570	5570	5570	5570	0
136	20241219	165300	12651010	5570	5570	5570	5570	0
137	20241219	165200	12651010	5570	5570	5570	5570	0
138	20241219	165100	12651010	5570	5570	5570	5570	0
139	20241219	165000	12651010	5570	5570	5570	5570	0
140	20241219	164900	12651010	5570	5570	5570	5570	0
141	20241219	164800	12651010	5570	5570	5570	5570	0
142	20241219	164700	12651010	5570	5570	5570	5570	0
143	20241219	164600	12651010	5570	5570	5570	5570	0
144	20241219	164500	12651010	5570	5570	5570	5570	0
145	20241219	164400	12651010	5570	5570	5570	5570	0
146	20241219	164300	12651010	5570	5570	5570	5570	0
147	20241219	164200	12651010	5570	5570	5570	5570	0
148	20241219	164100	12651010	5570	5570	5570	5570	0
149	20241219	164000	12651010	5570	5570	5570	5570	0
150	20241219	163900	12651010	5570	5570	5570	5570	0
151	20241219	163800	12651010	5570	5570	5570	5570	0
152	20241219	163700	12651010	5570	5570	5570	5570	324
153	20241219	163600	12651010	5570	5570	5570	5570	0
154	20241219	163500	12651010	5570	5570	5570	5570	0
155	20241219	163400	12651010	5570	5570	5570	5570	0
156	20241219	163300	12651010	5570	5570	5570	5570	0
157	20241219	163200	12651010	5570	5570	5570	5570	0
158	20241219	163100	12651010	5570	5570	5570	5570	0
159	20241219	163000	12651010	5570	5570	5570	5570	0
160	20241219	162900	12651010	5570	5570	5570	5570	0
161	20241219	162800	12651010	5570	5570	5570	5570	0
162	20241219	162700	12651010	5570	5570	5570	5570	0
163	20241219	162600	12651010	5570	5570	5570	5570	0
164	20241219	162500	12651010	5570	5570	5570	5570	0
165	20241219	162400	12651010	5570	5570	5570	5570	0
166	20241219	162300	12651010	5570	5570	5570	5570	0
167	20241219	162200	12651010	5570	5570	5570	5570	0
168	20241219	162100	12651010	5570	5570	5570	5570	0
169	20241219	162000	12651010	5570	5570	5570	5570	0
170	20241219	161900	12651010	5570	5570	5570	5570	0
171	20241219	161800	12651010	5570	5570	5570	5570	0
172	20241219	161700	12651010	5570	5570	5570	5570	0
173	20241219	161600	12651010	5570	5570	5570	5570	0
174	20241219	161500	12651010	5570	5570	5570	5570	0
175	20241219	161400	12651010	5570	5570	5570	5570	0
176	20241219	161300	12651010	5570	5570	5570	5570	0
177	20241219	161200	12651010	5570	5570	5570	5570	0
178	20241219	161100	12651010	5570	5570	5570	5570	0
179	20241219	161000	12651010	5570	5570	5570	5570	0
180	20241219	160900	12651010	5570	5570	5570	5570	0
181	20241219	160800	12651010	5570	5570	5570	5570	0
182	20241219	160700	12651010	5570	5570	5570	5570	324
183	20241219	160600	12651010	5570	5570	5570	5570	0
184	20241219	160500	12651010	5570	5570	5570	5570	0
185	20241219	160400	12651010	5570	5570	5570	5570	0
186	20241219	160300	12651010	5570	5570	5570	5570	0
187	20241219	160200	12651010	5570	5570	5570	5570	0
188	20241219	160100	12651010	5570	5570	5570	5570	0
189	20241219	160000	12651010	5570	5570	5570	5570	0
190	20241219	155900	12651010	5570	5570	5570	5570	0
191	20241219	155800	12651010	5570	5570	5570	5570	0
192	20241219	155700	12651010	5570	5570	5570	5570	0
193	20241219	155600	12651010	5570	5570	5570	5570	0
194	20241219	155500	12651010	5570	5570	5570	5570	0
195	20241219	155400	12651010	5570	5570	5570	5570	0
196	20241219	155300	12651010	5570	5570	5570	5570	0
197	20241219	155200	12651010	5570	5570	5570	5570	0
198	20241219	155100	12651010	5570	5570	5570	5570	0
199	20241219	155000	12651010	5570	5570	5570	5570	0
200	20241219	154900	12651010	5570	5570	5570	5570	0
201	20241219	154800	12651010	5570	5570	5570	5570	0
202	20241219	154700	12651010	5570	5570	5570	5570	0
203	20241219	154600	12651010	5570	5570	5570	5570	0
204	20241219	154500	12651010	5570	5570	5570	5570	0
205	20241219	154400	12651010	5570	5570	5570	5570	0
206	20241219	154300	12651010	5570	5570	5570	5570	0
207	20241219	154200	12651010	5570	5570	5570	5570	0
208	20241219	154100	12651010	5570	5570	5570	5570	0
209	20241219	154000	12651010	5570	5570	5570	5570	0
210	20241219	153900	12651010	5570	5570	5570	5570	0
211	20241219	153800	12651010	5570	5570	5570	5570	0
212	20241219	153700	12651010	5570	5570	5570	5570	324
213	20241219	153600	12651010	5570	5570	5570	5570	0
214	20241219	153500	12651010	5570	5570	5570	5570	0
215	20241219	153400	12651010	5570	5570	5570	5570	0
216	20241219	153300	12651010	5570	5570	5570	5570	0
217	20241219	153200	12651010	5570	5570	5570	5570	0
218	20241219	153100	12651010	5570	5570	5570	5570	0
219	20241219	153000	12651010	5570	5570	5570	5570	324
220	20241219	152900	10846330	5530	5530	5530	5530	0
221	20241219	152800	10846330	5530	5530	5530	5530	0
222	20241219	152700	10846330	5530	5530	5530	5530	0
223	20241219	152600	10846330	5530	5530	5530	5530	0
224	20241219	152500	10846330	5530	5530	5530	5530	0
225	20241219	152400	10846330	5530	5530	5530	5530	0
226	20241219	152300	10846330	5530	5530	5530	5530	0
227	20241219	152200	10846330	5530	5530	5530	5530	0
228	20241219	152100	10846330	5530	5530	5530	5530	0
229	20241219	152000	10846330	5530	5530	5530	5530	0
230	20241219	151900	10846330	5530	5530	5530	5530	0
231	20241219	151800	10846330	5530	5530	5530	5530	0
232	20241219	151700	10846330	5530	5530	5530	5530	0
233	20241219	151600	10846330	5530	5530	5530	5530	0
234	20241219	151500	10846330	5530	5530	5530	5530	2
235	20241219	151400	10835270	5530	5530	5530	5530	0
236	20241219	151300	10835270	5530	5530	5530	5530	0
237	20241219	151200	10835270	5530	5530	5530	5530	0
238	20241219	151100	10835270	5530	5530	5530	5530	2
239	20241219	151000	10824210	5530	5530	5560	5530	37
240	20241219	150900	10619180	5530	5530	5530	5530	19
241	20241219	150800	10514110	5530	5530	5530	5530	0
242	20241219	150700	10514110	5530	5530	5530	5530	0
243	20241219	150600	10514110	5530	5520	5530	5520	12
244	20241219	150500	10447770	5520	5520	5520	5520	2
245	20241219	150400	10436730	5520	5520	5520	5520	0
246	20241219	150300	10436730	5520	5520	5520	5520	40
247	20241219	150200	10215930	5520	5520	5520	5520	6
248	20241219	150100	10182810	5530	5530	5530	5530	0
249	20241219	150000	10182810	5530	5530	5530	5530	0
250	20241219	145900	10182810	5530	5530	5530	5530	0
251	20241219	145800	10182810	5530	5520	5530	5520	2
252	20241219	145700	10171760	5550	5550	5550	5550	0
253	20241219	145600	10171760	5550	5550	5550	5550	0
254	20241219	145500	10171760	5550	5550	5550	5550	0
255	20241219	145400	10171760	5550	5550	5550	5550	0
256	20241219	145300	10171760	5550	5550	5550	5550	0
257	20241219	145200	10171760	5550	5550	5550	5550	0
258	20241219	145100	10171760	5550	5550	5550	5550	0
259	20241219	145000	10171760	5550	5550	5550	5550	0
260	20241219	144900	10171760	5550	5550	5550	5550	0
261	20241219	144800	10171760	5550	5550	5550	5550	0
262	20241219	144700	10171760	5550	5550	5550	5550	0
263	20241219	144600	10171760	5550	5550	5550	5550	0
264	20241219	144500	10171760	5550	5550	5550	5550	0
265	20241219	144400	10171760	5550	5550	5550	5550	0
266	20241219	144300	10171760	5550	5550	5550	5550	0
267	20241219	144200	10171760	5550	5550	5550	5550	0
268	20241219	144100	10171760	5550	5550	5550	5550	0
269	20241219	144000	10171760	5550	5550	5550	5550	0
270	20241219	143900	10171760	5550	5550	5550	5550	0
271	20241219	143800	10171760	5550	5550	5550	5550	1
272	20241219	143700	10166210	5420	5420	5420	5420	0
273	20241219	143600	10166210	5420	5420	5420	5420	0
274	20241219	143500	10166210	5420	5420	5420	5420	0
275	20241219	143400	10166210	5420	5420	5420	5420	0
276	20241219	143300	10166210	5420	5420	5420	5420	0
277	20241219	143200	10166210	5420	5420	5420	5420	0
278	20241219	143100	10166210	5420	5420	5420	5420	0
279	20241219	143000	10166210	5420	5420	5420	5420	0
280	20241219	142900	10166210	5420	5420	5420	5420	0
281	20241219	142800	10166210	5420	5420	5420	5420	0
282	20241219	142700	10166210	5420	5500	5500	5420	18
283	20241219	142600	10068300	5550	5550	5550	5550	0
284	20241219	142500	10068300	5550	5550	5550	5550	0
285	20241219	142400	10068300	5550	5550	5550	5550	0
286	20241219	142300	10068300	5550	5550	5550	5550	0
287	20241219	142200	10068300	5550	5550	5550	5550	0
288	20241219	142100	10068300	5550	5550	5550	5550	1
289	20241219	142000	10062750	5570	5570	5570	5570	0
290	20241219	141900	10062750	5570	5570	5570	5570	0
291	20241219	141800	10062750	5570	5570	5570	5570	0
292	20241219	141700	10062750	5570	5570	5570	5570	0
293	20241219	141600	10062750	5570	5570	5570	5570	0
294	20241219	141500	10062750	5570	5570	5570	5570	0
295	20241219	141400	10062750	5570	5570	5570	5570	0
296	20241219	141300	10062750	5570	5570	5570	5570	0
297	20241219	141200	10062750	5570	5570	5570	5570	0
298	20241219	141100	10062750	5570	5570	5570	5570	0
299	20241219	141000	10062750	5570	5570	5570	5570	0
300	20241219	140900	10062750	5570	5570	5570	5570	0
301	20241219	140800	10062750	5570	5570	5570	5570	0
302	20241219	140700	10062750	5570	5570	5570	5570	0
303	20241219	140600	10062750	5570	5570	5570	5570	0
304	20241219	140500	10062750	5570	5570	5570	5570	0
305	20241219	140400	10062750	5570	5570	5570	5570	0
306	20241219	140300	10062750	5570	5570	5570	5570	0
307	20241219	140200	10062750	5570	5570	5570	5570	0
308	20241219	140100	10062750	5570	5570	5570	5570	1
309	20241219	140000	10057180	5570	5570	5570	5570	1
310	20241219	135900	10051610	5580	5580	5580	5580	0
311	20241219	135800	10051610	5580	5580	5580	5580	0
312	20241219	135700	10051610	5580	5580	5580	5580	0
313	20241219	135600	10051610	5580	5580	5580	5580	0
314	20241219	135500	10051610	5580	5580	5580	5580	0
315	20241219	135400	10051610	5580	5570	5580	5570	8
316	20241219	135300	10007030	5590	5550	5600	5470	14
317	20241219	135200	9929680	5550	5550	5550	5550	1
318	20241219	135100	9924130	5510	5510	5510	5510	0
319	20241219	135000	9924130	5510	5510	5510	5510	0
320	20241219	134900	9924130	5510	5510	5510	5510	0
321	20241219	134800	9924130	5510	5510	5510	5510	0
322	20241219	134700	9924130	5510	5510	5510	5510	0
323	20241219	134600	9924130	5510	5510	5510	5510	0
324	20241219	134500	9924130	5510	5510	5510	5510	0
325	20241219	134400	9924130	5510	5510	5510	5510	0
326	20241219	134300	9924130	5510	5510	5510	5510	0
327	20241219	134200	9924130	5510	5510	5510	5510	0
328	20241219	134100	9924130	5510	5510	5510	5510	0
329	20241219	134000	9924130	5510	5510	5510	5510	17
330	20241219	133900	9830460	5510	5510	5510	5510	0
331	20241219	133800	9830460	5510	5510	5510	5510	0
332	20241219	133700	9830460	5510	5510	5510	5510	0
333	20241219	133600	9830460	5510	5510	5510	5510	119
334	20241219	133500	9174770	5510	5510	5510	5510	0
335	20241219	133400	9174770	5510	5510	5510	5510	0
336	20241219	133300	9174770	5510	5510	5510	5510	84
337	20241219	133200	8711930	5510	5510	5510	5510	0
338	20241219	133100	8711930	5510	5510	5510	5510	0
339	20241219	133000	8711930	5510	5470	5510	5470	20
340	20241219	132900	8601940	5460	5460	5460	5460	0
341	20241219	132800	8601940	5460	5460	5460	5460	0
342	20241219	132700	8601940	5460	5460	5460	5460	0
343	20241219	132600	8601940	5460	5470	5470	5460	126
344	20241219	132500	7912750	5470	5470	5470	5470	0
345	20241219	132400	7912750	5470	5470	5470	5470	0
346	20241219	132300	7912750	5470	5470	5470	5470	0
347	20241219	132200	7912750	5470	5470	5470	5470	0
348	20241219	132100	7912750	5470	5470	5470	5470	0
349	20241219	132000	7912750	5470	5470	5470	5470	0
350	20241219	131900	7912750	5470	5470	5470	5470	0
351	20241219	131800	7912750	5470	5470	5470	5470	0
352	20241219	131700	7912750	5470	5470	5470	5470	0
353	20241219	131600	7912750	5470	5470	5470	5470	0
354	20241219	131500	7912750	5470	5470	5470	5470	0
355	20241219	131400	7912750	5470	5470	5470	5470	7
356	20241219	131300	7874460	5470	5470	5470	5470	0
357	20241219	131200	7874460	5470	5470	5470	5470	0
358	20241219	131100	7874460	5470	5470	5470	5470	0
359	20241219	131000	7874460	5470	5470	5470	5470	0
360	20241219	130900	7874460	5470	5470	5470	5470	0
361	20241219	130800	7874460	5470	5470	5470	5470	0
362	20241219	130700	7874460	5470	5470	5470	5470	2
363	20241219	130600	7863520	5470	5470	5470	5470	0
364	20241219	130500	7863520	5470	5470	5470	5470	0
365	20241219	130400	7863520	5470	5470	5470	5470	0
366	20241219	130300	7863520	5470	5470	5470	5470	0
367	20241219	130200	7863520	5470	5470	5470	5470	0
368	20241219	130100	7863520	5470	5470	5470	5470	0
369	20241219	130000	7863520	5470	5470	5470	5470	0
370	20241219	125900	7863520	5470	5470	5470	5470	0
371	20241219	125800	7863520	5470	5470	5470	5470	0
372	20241219	125700	7863520	5470	5470	5470	5470	0
373	20241219	125600	7863520	5470	5470	5470	5470	0
374	20241219	125500	7863520	5470	5470	5470	5470	0
375	20241219	125400	7863520	5470	5470	5470	5470	0
376	20241219	125300	7863520	5470	5470	5470	5470	0
377	20241219	125200	7863520	5470	5470	5470	5470	0
378	20241219	125100	7863520	5470	5470	5470	5470	0
379	20241219	125000	7863520	5470	5470	5470	5470	0
380	20241219	124900	7863520	5470	5470	5470	5470	0
381	20241219	124800	7863520	5470	5470	5470	5470	0
382	20241219	124700	7863520	5470	5470	5470	5470	0
383	20241219	124600	7863520	5470	5470	5470	5470	0
384	20241219	124500	7863520	5470	5470	5470	5470	0
385	20241219	124400	7863520	5470	5470	5470	5470	0
386	20241219	124300	7863520	5470	5470	5470	5470	0
387	20241219	124200	7863520	5470	5470	5470	5470	0
388	20241219	124100	7863520	5470	5470	5470	5470	0
389	20241219	124000	7863520	5470	5470	5470	5470	0
390	20241219	123900	7863520	5470	5470	5470	5470	0
391	20241219	123800	7863520	5470	5470	5470	5470	0
392	20241219	123700	7863520	5470	5470	5470	5470	0
393	20241219	123600	7863520	5470	5470	5470	5470	0
394	20241219	123500	7863520	5470	5470	5470	5470	0
395	20241219	123400	7863520	5470	5470	5470	5470	0
396	20241219	123300	7863520	5470	5470	5470	5470	0
397	20241219	123200	7863520	5470	5470	5470	5470	0
398	20241219	123100	7863520	5470	5470	5470	5470	0
399	20241219	123000	7863520	5470	5470	5470	5470	0
400	20241219	122900	7863520	5470	5470	5470	5470	0
401	20241219	122800	7863520	5470	5470	5470	5470	0
402	20241219	122700	7863520	5470	5470	5470	5470	0
403	20241219	122600	7863520	5470	5470	5470	5470	0
404	20241219	122500	7863520	5470	5470	5470	5470	0
405	20241219	122400	7863520	5470	5470	5470	5470	0
406	20241219	122300	7863520	5470	5470	5470	5470	1
407	20241219	122200	7858050	5470	5470	5470	5470	0
408	20241219	122100	7858050	5470	5470	5470	5470	4
409	20241219	122000	7836170	5470	5470	5470	5470	0
410	20241219	121900	7836170	5470	5470	5470	5470	0
411	20241219	121800	7836170	5470	5470	5470	5470	0
412	20241219	121700	7836170	5470	5470	5470	5470	0
413	20241219	121600	7836170	5470	5470	5470	5470	0
414	20241219	121500	7836170	5470	5470	5470	5470	22
415	20241219	121400	7715830	5470	5470	5470	5470	0
416	20241219	121300	7715830	5470	5470	5470	5470	0
417	20241219	121200	7715830	5470	5470	5470	5470	0
418	20241219	121100	7715830	5470	5470	5470	5470	0
419	20241219	121000	7715830	5470	5470	5470	5470	0
420	20241219	120900	7715830	5470	5470	5470	5470	0
421	20241219	120800	7715830	5470	5470	5470	5470	2
422	20241219	120700	7704890	5470	5470	5470	5470	1
423	20241219	120600	7699420	5470	5470	5470	5470	0
424	20241219	120500	7699420	5470	5470	5470	5470	0
425	20241219	120400	7699420	5470	5470	5470	5470	0
426	20241219	120300	7699420	5470	5470	5470	5470	0
427	20241219	120200	7699420	5470	5470	5470	5470	0
428	20241219	120100	7699420	5470	5470	5470	5470	1
429	20241219	120000	7693950	5470	5470	5470	5470	1
430	20241219	115900	7688480	5450	5460	5460	5450	50
431	20241219	115800	7415520	5450	5450	5450	5450	0
432	20241219	115700	7415520	5450	5450	5450	5450	0
433	20241219	115600	7415520	5450	5450	5450	5450	0
434	20241219	115500	7415520	5450	5450	5450	5450	0
435	20241219	115400	7415520	5450	5450	5450	5450	0
436	20241219	115300	7415520	5450	5450	5450	5450	0
437	20241219	115200	7415520	5450	5450	5450	5450	0
438	20241219	115100	7415520	5450	5450	5450	5450	1
439	20241219	115000	7410070	5460	5460	5460	5460	0
440	20241219	114900	7410070	5460	5460	5460	5460	0
441	20241219	114800	7410070	5460	5460	5460	5460	0
442	20241219	114700	7410070	5460	5460	5460	5460	0
443	20241219	114600	7410070	5460	5460	5460	5460	0
444	20241219	114500	7410070	5460	5460	5460	5460	0
445	20241219	114400	7410070	5460	5460	5460	5460	0
446	20241219	114300	7410070	5460	5460	5460	5460	0
447	20241219	114200	7410070	5460	5460	5460	5460	0
448	20241219	114100	7410070	5460	5460	5460	5460	0
449	20241219	114000	7410070	5460	5460	5460	5460	0
450	20241219	113900	7410070	5460	5460	5460	5460	0
451	20241219	113800	7410070	5460	5460	5460	5460	0
452	20241219	113700	7410070	5460	5460	5460	5460	0
453	20241219	113600	7410070	5460	5460	5460	5460	0
454	20241219	113500	7410070	5460	5460	5460	5460	0
455	20241219	113400	7410070	5460	5460	5460	5460	0
456	20241219	113300	7410070	5460	5460	5460	5460	0
457	20241219	113200	7410070	5460	5460	5460	5460	0
458	20241219	113100	7410070	5460	5460	5460	5460	0
459	20241219	113000	7410070	5460	5460	5460	5460	0
460	20241219	112900	7410070	5460	5460	5460	5460	0
461	20241219	112800	7410070	5460	5460	5460	5460	0
462	20241219	112700	7410070	5460	5460	5460	5460	0
463	20241219	112600	7410070	5460	5460	5460	5460	2
464	20241219	112500	7399150	5460	5460	5460	5460	0
465	20241219	112400	7399150	5460	5460	5460	5460	0
466	20241219	112300	7399150	5460	5460	5460	5460	0
467	20241219	112200	7399150	5460	5460	5460	5460	0
468	20241219	112100	7399150	5460	5460	5460	5460	0
469	20241219	112000	7399150	5460	5460	5460	5460	0
470	20241219	111900	7399150	5460	5460	5460	5460	0
471	20241219	111800	7399150	5460	5460	5460	5460	0
472	20241219	111700	7399150	5460	5460	5460	5460	0
473	20241219	111600	7399150	5460	5460	5460	5460	0
474	20241219	111500	7399150	5460	5460	5460	5460	0
475	20241219	111400	7399150	5460	5460	5460	5460	0
476	20241219	111300	7399150	5460	5460	5460	5460	0
477	20241219	111200	7399150	5460	5460	5460	5460	0
478	20241219	111100	7399150	5460	5460	5460	5460	0
479	20241219	111000	7399150	5460	5460	5460	5460	0
480	20241219	110900	7399150	5460	5460	5460	5460	0
481	20241219	110800	7399150	5460	5460	5460	5460	0
482	20241219	110700	7399150	5460	5460	5460	5460	0
483	20241219	110600	7399150	5460	5460	5460	5460	0
484	20241219	110500	7399150	5460	5460	5460	5460	0
485	20241219	110400	7399150	5460	5460	5460	5460	0
486	20241219	110300	7399150	5460	5460	5460	5460	0
487	20241219	110200	7399150	5460	5460	5460	5460	0
488	20241219	110100	7399150	5460	5460	5460	5460	0
489	20241219	110000	7399150	5460	5460	5460	5460	0
490	20241219	105900	7399150	5460	5460	5460	5460	1
491	20241219	105800	7393690	5410	5410	5410	5410	0
492	20241219	105700	7393690	5410	5410	5410	5410	0
493	20241219	105600	7393690	5410	5410	5410	5410	0
494	20241219	105500	7393690	5410	5410	5410	5410	0
495	20241219	105400	7393690	5410	5410	5410	5410	0
496	20241219	105300	7393690	5410	5410	5410	5410	0
497	20241219	105200	7393690	5410	5410	5410	5410	0
498	20241219	105100	7393690	5410	5410	5410	5410	0
499	20241219	105000	7393690	5410	5410	5410	5410	0
500	20241219	104900	7393690	5410	5410	5410	5410	0
501	20241219	104800	7393690	5410	5410	5410	5410	0
502	20241219	104700	7393690	5410	5410	5410	5410	0
503	20241219	104600	7393690	5410	5410	5410	5410	0
504	20241219	104500	7393690	5410	5410	5410	5410	0
505	20241219	104400	7393690	5410	5410	5410	5410	0
506	20241219	104300	7393690	5410	5410	5410	5410	0
507	20241219	104200	7393690	5410	5410	5410	5410	0
508	20241219	104100	7393690	5410	5410	5410	5410	0
509	20241219	104000	7393690	5410	5410	5410	5410	0
510	20241219	103900	7393690	5410	5440	5440	5410	28
511	20241219	103800	7242020	5450	5450	5450	5450	0
512	20241219	103700	7242020	5450	5450	5450	5450	0
513	20241219	103600	7242020	5450	5450	5450	5450	0
514	20241219	103500	7242020	5450	5450	5450	5450	0
515	20241219	103400	7242020	5450	5450	5450	5450	0
516	20241219	103300	7242020	5450	5450	5450	5450	0
517	20241219	103200	7242020	5450	5450	5450	5450	0
518	20241219	103100	7242020	5450	5450	5450	5450	0
519	20241219	103000	7242020	5450	5450	5450	5450	0
520	20241219	102900	7242020	5450	5450	5450	5450	0
521	20241219	102800	7242020	5450	5450	5450	5450	0
522	20241219	102700	7242020	5450	5460	5460	5450	80
523	20241219	102600	6805280	5470	5470	5470	5470	0
524	20241219	102500	6805280	5470	5470	5470	5470	0
525	20241219	102400	6805280	5470	5470	5470	5470	0
526	20241219	102300	6805280	5470	5470	5470	5470	0
527	20241219	102200	6805280	5470	5470	5470	5470	0
528	20241219	102100	6805280	5470	5470	5470	5470	0
529	20241219	102000	6805280	5470	5470	5470	5470	0
530	20241219	101900	6805280	5470	5470	5470	5470	0
531	20241219	101800	6805280	5470	5470	5470	5470	0
532	20241219	101700	6805280	5470	5470	5470	5470	1
533	20241219	101600	6799810	5470	5470	5470	5470	0
534	20241219	101500	6799810	5470	5470	5470	5470	0
535	20241219	101400	6799810	5470	5470	5470	5470	0
536	20241219	101300	6799810	5470	5470	5470	5470	5
537	20241219	101200	6772460	5470	5470	5470	5470	0
538	20241219	101100	6772460	5470	5470	5470	5470	0
539	20241219	101000	6772460	5470	5470	5470	5470	0
540	20241219	100900	6772460	5470	5470	5470	5470	0
541	20241219	100800	6772460	5470	5470	5470	5470	0
542	20241219	100700	6772460	5470	5470	5470	5470	2
543	20241219	100600	6761520	5470	5470	5470	5470	0
544	20241219	100500	6761520	5470	5470	5470	5470	0
545	20241219	100400	6761520	5470	5470	5470	5470	0
546	20241219	100300	6761520	5470	5470	5470	5470	0
547	20241219	100200	6761520	5470	5470	5470	5470	0
548	20241219	100100	6761520	5470	5470	5470	5470	0
549	20241219	100000	6761520	5470	5470	5470	5470	0
550	20241219	095900	6761520	5470	5470	5470	5470	0
551	20241219	095800	6761520	5470	5470	5470	5470	0
552	20241219	095700	6761520	5470	5470	5470	5470	0
553	20241219	095600	6761520	5470	5470	5470	5470	0
554	20241219	095500	6761520	5470	5470	5470	5470	0
555	20241219	095400	6761520	5470	5470	5470	5470	0
556	20241219	095300	6761520	5470	5470	5470	5470	1
557	20241219	095200	6756050	5470	5470	5470	5470	0
558	20241219	095100	6756050	5470	5470	5470	5470	2
559	20241219	095000	6745110	5470	5470	5470	5470	0
560	20241219	094900	6745110	5470	5470	5470	5470	0
561	20241219	094800	6745110	5470	5470	5470	5470	0
562	20241219	094700	6745110	5470	5470	5470	5470	1
563	20241219	094600	6739640	5470	5470	5470	5470	0
564	20241219	094500	6739640	5470	5470	5470	5470	130
565	20241219	094400	6028540	5460	5460	5460	5460	31
566	20241219	094300	5859280	5470	5470	5470	5470	0
567	20241219	094200	5859280	5470	5470	5470	5470	1
568	20241219	094100	5853810	5470	5470	5470	5470	0
569	20241219	094000	5853810	5470	5470	5470	5470	6
570	20241219	093900	5820990	5470	5470	5470	5470	0
571	20241219	093800	5820990	5470	5470	5470	5470	0
572	20241219	093700	5820990	5470	5470	5470	5470	0
573	20241219	093600	5820990	5470	5470	5470	5470	0
574	20241219	093500	5820990	5470	5470	5470	5470	0
575	20241219	093400	5820990	5470	5470	5470	5470	0
576	20241219	093300	5820990	5470	5470	5470	5470	0
577	20241219	093200	5820990	5470	5470	5470	5470	0
578	20241219	093100	5820990	5470	5470	5470	5470	0
579	20241219	093000	5820990	5470	5470	5470	5470	0
580	20241219	092900	5820990	5470	5470	5470	5470	0
581	20241219	092800	5820990	5470	5470	5470	5470	0
582	20241219	092700	5820990	5470	5470	5470	5470	0
583	20241219	092600	5820990	5470	5470	5470	5470	0
584	20241219	092500	5820990	5470	5470	5470	5470	0
585	20241219	092400	5820990	5470	5470	5470	5470	1
586	20241219	092300	5815520	5470	5470	5470	5470	0
587	20241219	092200	5815520	5470	5470	5470	5470	0
588	20241219	092100	5815520	5470	5470	5470	5470	0
589	20241219	092000	5815520	5470	5470	5470	5470	1
590	20241219	091900	5810050	5480	5480	5480	5480	0
591	20241219	091800	5810050	5480	5480	5480	5480	0
592	20241219	091700	5810050	5480	5480	5480	5480	0
593	20241219	091600	5810050	5480	5480	5480	5480	0
594	20241219	091500	5810050	5480	5480	5480	5480	0
595	20241219	091400	5810050	5480	5480	5480	5480	0
596	20241219	091300	5810050	5480	5480	5480	5480	1
597	20241219	091200	5804570	5480	5420	5480	5410	232
598	20241219	091100	4547150	5480	5480	5480	5480	0
599	20241219	091000	4547150	5480	5500	5510	5430	25
600	20241219	090900	4410720	5450	5440	5450	5410	194
601	20241219	090800	3354420	5440	5440	5440	5440	12
602	20241219	090700	3289140	5410	5410	5410	5410	3
603	20241219	090600	3272910	5410	5410	5410	5410	0
604	20241219	090500	3272910	5410	5410	5410	5410	0
605	20241219	090400	3272910	5410	5410	5410	5410	2
606	20241219	090300	3262090	5400	5400	5400	5400	90
607	20241219	090200	2776090	5400	5400	5400	5400	0
608	20241219	090100	2776090	5400	5400	5400	5400	277
609	20241219	090000	1280290	5400	5430	5430	5400	237