KissMeData/058650/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194000	13239400	96000	96000	96000	96000	2
3	20241227	193900	13239400	96000	96000	96000	96000	0
4	20241227	193800	13239400	96000	96000	96000	96000	0
5	20241227	193700	13239400	96000	96000	96000	96000	0
6	20241227	193600	13239400	96000	96000	96000	96000	0
7	20241227	193500	13239400	96000	96000	96000	96000	0
8	20241227	193400	13239400	96000	96000	96000	96000	0
9	20241227	193300	13239400	96000	96000	96000	96000	0
10	20241227	193200	13239400	96000	96000	96000	96000	0
11	20241227	193100	13239400	96000	96000	96000	96000	0
12	20241227	193000	13239400	96000	96000	96000	96000	0
13	20241227	192900	13239400	96000	96000	96000	96000	0
14	20241227	192800	13239400	96000	96000	96000	96000	0
15	20241227	192700	13239400	96000	96000	96000	96000	0
16	20241227	192600	13239400	96000	96000	96000	96000	0
17	20241227	192500	13239400	96000	96000	96000	96000	0
18	20241227	192400	13239400	96000	96000	96000	96000	0
19	20241227	192300	13239400	96000	96000	96000	96000	0
20	20241227	192200	13239400	96000	96000	96000	96000	0
21	20241227	192100	13239400	96000	96000	96000	96000	0
22	20241227	192000	13239400	96000	96000	96000	96000	0
23	20241227	191900	13239400	96000	96000	96000	96000	0
24	20241227	191800	13239400	96000	96000	96000	96000	0
25	20241227	191700	13239400	96000	96000	96000	96000	0
26	20241227	191600	13239400	96000	96000	96000	96000	0
27	20241227	191500	13239400	96000	96000	96000	96000	0
28	20241227	191400	13239400	96000	96000	96000	96000	0
29	20241227	191300	13239400	96000	96000	96000	96000	0
30	20241227	191200	13239400	96000	96000	96000	96000	0
31	20241227	191100	13239400	96000	96000	96000	96000	0
32	20241227	191000	13239400	96000	96000	96000	96000	2
33	20241227	190900	13239400	96000	96000	96000	96000	0
34	20241227	190800	13239400	96000	96000	96000	96000	0
35	20241227	190700	13239400	96000	96000	96000	96000	0
36	20241227	190600	13239400	96000	96000	96000	96000	0
37	20241227	190500	13239400	96000	96000	96000	96000	0
38	20241227	190400	13239400	96000	96000	96000	96000	0
39	20241227	190300	13239400	96000	96000	96000	96000	0
40	20241227	190200	13239400	96000	96000	96000	96000	0
41	20241227	190100	13239400	96000	96000	96000	96000	0
42	20241227	190000	13239400	96000	96000	96000	96000	0
43	20241227	185900	13239400	96000	96000	96000	96000	0
44	20241227	185800	13239400	96000	96000	96000	96000	0
45	20241227	185700	13239400	96000	96000	96000	96000	0
46	20241227	185600	13239400	96000	96000	96000	96000	0
47	20241227	185500	13239400	96000	96000	96000	96000	0
48	20241227	185400	13239400	96000	96000	96000	96000	0
49	20241227	185300	13239400	96000	96000	96000	96000	0
50	20241227	185200	13239400	96000	96000	96000	96000	0
51	20241227	185100	13239400	96000	96000	96000	96000	0
52	20241227	185000	13239400	96000	96000	96000	96000	0
53	20241227	184900	13239400	96000	96000	96000	96000	0
54	20241227	184800	13239400	96000	96000	96000	96000	0
55	20241227	184700	13239400	96000	96000	96000	96000	0
56	20241227	184600	13239400	96000	96000	96000	96000	0
57	20241227	184500	13239400	96000	96000	96000	96000	0
58	20241227	184400	13239400	96000	96000	96000	96000	0
59	20241227	184300	13239400	96000	96000	96000	96000	0
60	20241227	184200	13239400	96000	96000	96000	96000	0
61	20241227	184100	13239400	96000	96000	96000	96000	0
62	20241227	184000	13239400	96000	96000	96000	96000	2
63	20241227	183900	13239400	96000	96000	96000	96000	0
64	20241227	183800	13239400	96000	96000	96000	96000	0
65	20241227	183700	13239400	96000	96000	96000	96000	0
66	20241227	183600	13239400	96000	96000	96000	96000	0
67	20241227	183500	13239400	96000	96000	96000	96000	0
68	20241227	183400	13239400	96000	96000	96000	96000	0
69	20241227	183300	13239400	96000	96000	96000	96000	0
70	20241227	183200	13239400	96000	96000	96000	96000	0
71	20241227	183100	13239400	96000	96000	96000	96000	0
72	20241227	183000	13239400	96000	96000	96000	96000	0
73	20241227	182900	13239400	96000	96000	96000	96000	0
74	20241227	182800	13239400	96000	96000	96000	96000	0
75	20241227	182700	13239400	96000	96000	96000	96000	0
76	20241227	182600	13239400	96000	96000	96000	96000	0
77	20241227	182500	13239400	96000	96000	96000	96000	0
78	20241227	182400	13239400	96000	96000	96000	96000	0
79	20241227	182300	13239400	96000	96000	96000	96000	0
80	20241227	182200	13239400	96000	96000	96000	96000	0
81	20241227	182100	13239400	96000	96000	96000	96000	0
82	20241227	182000	13239400	96000	96000	96000	96000	0
83	20241227	181900	13239400	96000	96000	96000	96000	0
84	20241227	181800	13239400	96000	96000	96000	96000	0
85	20241227	181700	13239400	96000	96000	96000	96000	0
86	20241227	181600	13239400	96000	96000	96000	96000	0
87	20241227	181500	13239400	96000	96000	96000	96000	0
88	20241227	181400	13239400	96000	96000	96000	96000	0
89	20241227	181300	13239400	96000	96000	96000	96000	0
90	20241227	181200	13239400	96000	96000	96000	96000	0
91	20241227	181100	13239400	96000	96000	96000	96000	0
92	20241227	181000	13239400	96000	96000	96000	96000	2
93	20241227	180900	13239400	96000	96000	96000	96000	0
94	20241227	180800	13239400	96000	96000	96000	96000	0
95	20241227	180700	13239400	96000	96000	96000	96000	0
96	20241227	180600	13239400	96000	96000	96000	96000	0
97	20241227	180500	13239400	96000	96000	96000	96000	0
98	20241227	180400	13239400	96000	96000	96000	96000	0
99	20241227	180300	13239400	96000	96000	96000	96000	0
100	20241227	180200	13239400	96000	96000	96000	96000	0
101	20241227	180100	13239400	96000	96000	96000	96000	0
102	20241227	180000	13239400	96000	96000	96000	96000	0
103	20241227	175900	13239400	96000	96000	96000	96000	0
104	20241227	175800	13239400	96000	96000	96000	96000	0
105	20241227	175700	13239400	96000	96000	96000	96000	0
106	20241227	175600	13239400	96000	96000	96000	96000	0
107	20241227	175500	13239400	96000	96000	96000	96000	0
108	20241227	175400	13239400	96000	96000	96000	96000	0
109	20241227	175300	13239400	96000	96000	96000	96000	0
110	20241227	175200	13239400	96000	96000	96000	96000	0
111	20241227	175100	13239400	96000	96000	96000	96000	0
112	20241227	175000	13239400	96000	96000	96000	96000	0
113	20241227	174900	13239400	96000	96000	96000	96000	0
114	20241227	174800	13239400	96000	96000	96000	96000	0
115	20241227	174700	13239400	96000	96000	96000	96000	0
116	20241227	174600	13239400	96000	96000	96000	96000	0
117	20241227	174500	13239400	96000	96000	96000	96000	0
118	20241227	174400	13239400	96000	96000	96000	96000	0
119	20241227	174300	13239400	96000	96000	96000	96000	0
120	20241227	174200	13239400	96000	96000	96000	96000	0
121	20241227	174100	13239400	96000	96000	96000	96000	0
122	20241227	174000	13239400	96000	96000	96000	96000	2
123	20241227	173900	13239400	96000	96000	96000	96000	0
124	20241227	173800	13239400	96000	96000	96000	96000	0
125	20241227	173700	13239400	96000	96000	96000	96000	0
126	20241227	173600	13239400	96000	96000	96000	96000	0
127	20241227	173500	13239400	96000	96000	96000	96000	0
128	20241227	173400	13239400	96000	96000	96000	96000	0
129	20241227	173300	13239400	96000	96000	96000	96000	0
130	20241227	173200	13239400	96000	96000	96000	96000	0
131	20241227	173100	13239400	96000	96000	96000	96000	0
132	20241227	173000	13239400	96000	96000	96000	96000	0
133	20241227	172900	13239400	96000	96000	96000	96000	0
134	20241227	172800	13239400	96000	96000	96000	96000	0
135	20241227	172700	13239400	96000	96000	96000	96000	0
136	20241227	172600	13239400	96000	96000	96000	96000	0
137	20241227	172500	13239400	96000	96000	96000	96000	0
138	20241227	172400	13239400	96000	96000	96000	96000	0
139	20241227	172300	13239400	96000	96000	96000	96000	0
140	20241227	172200	13239400	96000	96000	96000	96000	0
141	20241227	172100	13239400	96000	96000	96000	96000	0
142	20241227	172000	13239400	96000	96000	96000	96000	0
143	20241227	171900	13239400	96000	96000	96000	96000	0
144	20241227	171800	13239400	96000	96000	96000	96000	0
145	20241227	171700	13239400	96000	96000	96000	96000	0
146	20241227	171600	13239400	96000	96000	96000	96000	0
147	20241227	171500	13239400	96000	96000	96000	96000	0
148	20241227	171400	13239400	96000	96000	96000	96000	0
149	20241227	171300	13239400	96000	96000	96000	96000	0
150	20241227	171200	13239400	96000	96000	96000	96000	0
151	20241227	171100	13239400	96000	96000	96000	96000	0
152	20241227	171000	13239400	96000	96000	96000	96000	2
153	20241227	170900	13239400	96000	96000	96000	96000	0
154	20241227	170800	13239400	96000	96000	96000	96000	0
155	20241227	170700	13239400	96000	96000	96000	96000	0
156	20241227	170600	13239400	96000	96000	96000	96000	0
157	20241227	170500	13239400	96000	96000	96000	96000	0
158	20241227	170400	13239400	96000	96000	96000	96000	0
159	20241227	170300	13239400	96000	96000	96000	96000	0
160	20241227	170200	13239400	96000	96000	96000	96000	0
161	20241227	170100	13239400	96000	96000	96000	96000	0
162	20241227	170000	13239400	96000	96000	96000	96000	0
163	20241227	165900	13239400	96000	96000	96000	96000	0
164	20241227	165800	13239400	96000	96000	96000	96000	0
165	20241227	165700	13239400	96000	96000	96000	96000	0
166	20241227	165600	13239400	96000	96000	96000	96000	0
167	20241227	165500	13239400	96000	96000	96000	96000	0
168	20241227	165400	13239400	96000	96000	96000	96000	0
169	20241227	165300	13239400	96000	96000	96000	96000	0
170	20241227	165200	13239400	96000	96000	96000	96000	0
171	20241227	165100	13239400	96000	96000	96000	96000	0
172	20241227	165000	13239400	96000	96000	96000	96000	0
173	20241227	164900	13239400	96000	96000	96000	96000	0
174	20241227	164800	13239400	96000	96000	96000	96000	0
175	20241227	164700	13239400	96000	96000	96000	96000	0
176	20241227	164600	13239400	96000	96000	96000	96000	0
177	20241227	164500	13239400	96000	96000	96000	96000	0
178	20241227	164400	13239400	96000	96000	96000	96000	0
179	20241227	164300	13239400	96000	96000	96000	96000	0
180	20241227	164200	13239400	96000	96000	96000	96000	0
181	20241227	164100	13239400	96000	96000	96000	96000	0
182	20241227	164000	13239400	96000	96000	96000	96000	2
183	20241227	163900	13239400	96000	96000	96000	96000	0
184	20241227	163800	13239400	96000	96000	96000	96000	0
185	20241227	163700	13239400	96000	96000	96000	96000	0
186	20241227	163600	13239400	96000	96000	96000	96000	0
187	20241227	163500	13239400	96000	96000	96000	96000	0
188	20241227	163400	13239400	96000	96000	96000	96000	0
189	20241227	163300	13239400	96000	96000	96000	96000	0
190	20241227	163200	13239400	96000	96000	96000	96000	0
191	20241227	163100	13239400	96000	96000	96000	96000	0
192	20241227	163000	13239400	96000	96000	96000	96000	0
193	20241227	162900	13239400	96000	96000	96000	96000	0
194	20241227	162800	13239400	96000	96000	96000	96000	0
195	20241227	162700	13239400	96000	96000	96000	96000	0
196	20241227	162600	13239400	96000	96000	96000	96000	0
197	20241227	162500	13239400	96000	96000	96000	96000	0
198	20241227	162400	13239400	96000	96000	96000	96000	0
199	20241227	162300	13239400	96000	96000	96000	96000	0
200	20241227	162200	13239400	96000	96000	96000	96000	0
201	20241227	162100	13239400	96000	96000	96000	96000	0
202	20241227	162000	13239400	96000	96000	96000	96000	0
203	20241227	161900	13239400	96000	96000	96000	96000	0
204	20241227	161800	13239400	96000	96000	96000	96000	0
205	20241227	161700	13239400	96000	96000	96000	96000	0
206	20241227	161600	13239400	96000	96000	96000	96000	0
207	20241227	161500	13239400	96000	96000	96000	96000	0
208	20241227	161400	13239400	96000	96000	96000	96000	0
209	20241227	161300	13239400	96000	96000	96000	96000	0
210	20241227	161200	13239400	96000	96000	96000	96000	0
211	20241227	161100	13239400	96000	96000	96000	96000	0
212	20241227	161000	13239400	96000	96000	96000	96000	2
213	20241227	160900	13239400	96000	96000	96000	96000	0
214	20241227	160800	13239400	96000	96000	96000	96000	0
215	20241227	160700	13239400	96000	96000	96000	96000	0
216	20241227	160600	13239400	96000	96000	96000	96000	0
217	20241227	160500	13239400	96000	96000	96000	96000	0
218	20241227	160400	13239400	96000	96000	96000	96000	0
219	20241227	160300	13239400	96000	96000	96000	96000	0
220	20241227	160200	13239400	96000	96000	96000	96000	0
221	20241227	160100	13239400	96000	96000	96000	96000	0
222	20241227	160000	13239400	96000	96000	96000	96000	0
223	20241227	155900	13239400	96000	96000	96000	96000	0
224	20241227	155800	13239400	96000	96000	96000	96000	0
225	20241227	155700	13239400	96000	96000	96000	96000	0
226	20241227	155600	13239400	96000	96000	96000	96000	0
227	20241227	155500	13239400	96000	96000	96000	96000	0
228	20241227	155400	13239400	96000	96000	96000	96000	0
229	20241227	155300	13239400	96000	96000	96000	96000	0
230	20241227	155200	13239400	96000	96000	96000	96000	0
231	20241227	155100	13239400	96000	96000	96000	96000	0
232	20241227	155000	13239400	96000	96000	96000	96000	0
233	20241227	154900	13239400	96000	96000	96000	96000	0
234	20241227	154800	13239400	96000	96000	96000	96000	0
235	20241227	154700	13239400	96000	96000	96000	96000	0
236	20241227	154600	13239400	96000	96000	96000	96000	0
237	20241227	154500	13239400	96000	96000	96000	96000	0
238	20241227	154400	13239400	96000	96000	96000	96000	0
239	20241227	154300	13239400	96000	96000	96000	96000	0
240	20241227	154200	13239400	96000	96000	96000	96000	0
241	20241227	154100	13239400	96000	96000	96000	96000	0
242	20241227	154000	13239400	96000	96000	96000	96000	2
243	20241227	153900	13239400	96000	96000	96000	96000	0
244	20241227	153800	13239400	96000	96000	96000	96000	0
245	20241227	153700	13239400	96000	96000	96000	96000	0
246	20241227	153600	13239400	96000	96000	96000	96000	0
247	20241227	153500	13239400	96000	96000	96000	96000	0
248	20241227	153400	13239400	96000	96000	96000	96000	0
249	20241227	153300	13239400	96000	96000	96000	96000	0
250	20241227	153200	13239400	96000	96000	96000	96000	0
251	20241227	153100	13239400	96000	96000	96000	96000	0
252	20241227	153000	13239400	96000	96000	96000	96000	2
253	20241227	152900	13047400	96300	96300	96300	96300	0
254	20241227	152800	13047400	96300	96300	96300	96300	0
255	20241227	152700	13047400	96300	96300	96300	96300	0
256	20241227	152600	13047400	96300	96300	96300	96300	0
257	20241227	152500	13047400	96300	96300	96300	96300	0
258	20241227	152400	13047400	96300	96300	96300	96300	0
259	20241227	152300	13047400	96300	96300	96300	96300	0
260	20241227	152200	13047400	96300	96300	96300	96300	0
261	20241227	152100	13047400	96300	96300	96300	96300	0
262	20241227	152000	13047400	96300	96300	96300	96300	0
263	20241227	151900	13047400	96300	96300	96300	96300	0
264	20241227	151800	13047400	96300	96300	96300	96300	1
265	20241227	151700	12951100	96300	96300	96300	96300	0
266	20241227	151600	12951100	96300	96300	96300	96300	0
267	20241227	151500	12951100	96300	96300	96300	96300	1
268	20241227	151400	12854800	95700	95700	95700	95700	0
269	20241227	151300	12854800	95700	95700	95700	95700	0
270	20241227	151200	12854800	95700	95700	95700	95700	0
271	20241227	151100	12854800	95700	95700	95700	95700	0
272	20241227	151000	12854800	95700	95700	95700	95700	2
273	20241227	150900	12663400	96300	96300	96300	96300	0
274	20241227	150800	12663400	96300	96300	96300	96300	0
275	20241227	150700	12663400	96300	96300	96300	96300	0
276	20241227	150600	12663400	96300	96300	96300	96300	0
277	20241227	150500	12663400	96300	96300	96300	96300	0
278	20241227	150400	12663400	96300	96300	96300	96300	0
279	20241227	150300	12663400	96300	96300	96300	96300	3
280	20241227	150200	12374500	96300	96300	96300	96300	0
281	20241227	150100	12374500	96300	96300	96300	96300	0
282	20241227	150000	12374500	96300	96300	96300	96300	1
283	20241227	145900	12278200	96300	96300	96300	96300	0
284	20241227	145800	12278200	96300	96300	96300	96300	0
285	20241227	145700	12278200	96300	96300	96300	96300	0
286	20241227	145600	12278200	96300	96300	96300	96300	0
287	20241227	145500	12278200	96300	96300	96300	96300	0
288	20241227	145400	12278200	96300	96300	96300	96300	0
289	20241227	145300	12278200	96300	96300	96300	96300	0
290	20241227	145200	12278200	96300	96300	96300	96300	0
291	20241227	145100	12278200	96300	96300	96300	96300	0
292	20241227	145000	12278200	96300	96300	96300	96300	0
293	20241227	144900	12278200	96300	96300	96300	96300	0
294	20241227	144800	12278200	96300	96300	96300	96300	0
295	20241227	144700	12278200	96300	96300	96300	96300	0
296	20241227	144600	12278200	96300	96300	96300	96300	0
297	20241227	144500	12278200	96300	96300	96300	96300	0
298	20241227	144400	12278200	96300	96300	96300	96300	0
299	20241227	144300	12278200	96300	96300	96300	96300	0
300	20241227	144200	12278200	96300	96300	96300	96300	0
301	20241227	144100	12278200	96300	96300	96300	96300	0
302	20241227	144000	12278200	96300	96300	96300	96300	0
303	20241227	143900	12278200	96300	96300	96300	96300	0
304	20241227	143800	12278200	96300	96300	96300	96300	0
305	20241227	143700	12278200	96300	96300	96300	96300	0
306	20241227	143600	12278200	96300	96300	96300	96300	0
307	20241227	143500	12278200	96300	96300	96300	96300	0
308	20241227	143400	12278200	96300	96300	96300	96300	0
309	20241227	143300	12278200	96300	96300	96300	96300	0
310	20241227	143200	12278200	96300	96300	96300	96300	0
311	20241227	143100	12278200	96300	96300	96300	96300	0
312	20241227	143000	12278200	96300	96300	96300	96300	0
313	20241227	142900	12278200	96300	96300	96300	96300	0
314	20241227	142800	12278200	96300	96300	96300	96300	0
315	20241227	142700	12278200	96300	96300	96300	96300	0
316	20241227	142600	12278200	96300	96300	96300	96300	0
317	20241227	142500	12278200	96300	96300	96300	96300	0
318	20241227	142400	12278200	96300	96300	96300	96300	0
319	20241227	142300	12278200	96300	96300	96300	96300	1
320	20241227	142200	12181900	96300	96300	96300	96300	0
321	20241227	142100	12181900	96300	96300	96300	96300	0
322	20241227	142000	12181900	96300	96300	96300	96300	0
323	20241227	141900	12181900	96300	96300	96300	96300	0
324	20241227	141800	12181900	96300	96300	96300	96300	0
325	20241227	141700	12181900	96300	96300	96300	96300	1
326	20241227	141600	12085600	96200	96200	96200	96200	0
327	20241227	141500	12085600	96200	96200	96200	96200	0
328	20241227	141400	12085600	96200	96200	96200	96200	0
329	20241227	141300	12085600	96200	96200	96200	96200	0
330	20241227	141200	12085600	96200	96200	96200	96200	0
331	20241227	141100	12085600	96200	96200	96200	96200	0
332	20241227	141000	12085600	96200	96200	96200	96200	0
333	20241227	140900	12085600	96200	96200	96200	96200	0
334	20241227	140800	12085600	96200	96200	96200	96200	0
335	20241227	140700	12085600	96200	96200	96200	96200	0
336	20241227	140600	12085600	96200	96200	96200	96200	0
337	20241227	140500	12085600	96200	96200	96200	96200	0
338	20241227	140400	12085600	96200	96200	96200	96200	0
339	20241227	140300	12085600	96200	96200	96200	96200	0
340	20241227	140200	12085600	96200	96200	96200	96200	0
341	20241227	140100	12085600	96200	96200	96200	96200	0
342	20241227	140000	12085600	96200	96200	96200	96200	0
343	20241227	135900	12085600	96200	96200	96200	96200	0
344	20241227	135800	12085600	96200	96200	96200	96200	0
345	20241227	135700	12085600	96200	96200	96200	96200	0
346	20241227	135600	12085600	96200	96200	96200	96200	0
347	20241227	135500	12085600	96200	96200	96200	96200	0
348	20241227	135400	12085600	96200	96200	96200	96200	0
349	20241227	135300	12085600	96200	96200	96200	96200	0
350	20241227	135200	12085600	96200	96200	96200	96200	0
351	20241227	135100	12085600	96200	96200	96200	96200	0
352	20241227	135000	12085600	96200	96200	96200	96200	1
353	20241227	134900	11989400	96300	96300	96300	96300	0
354	20241227	134800	11989400	96300	96300	96300	96300	0
355	20241227	134700	11989400	96300	96300	96300	96300	0
356	20241227	134600	11989400	96300	96300	96300	96300	0
357	20241227	134500	11989400	96300	96300	96300	96300	0
358	20241227	134400	11989400	96300	96300	96300	96300	0
359	20241227	134300	11989400	96300	96300	96300	96300	0
360	20241227	134200	11989400	96300	96300	96300	96300	0
361	20241227	134100	11989400	96300	96300	96300	96300	0
362	20241227	134000	11989400	96300	96300	96300	96300	0
363	20241227	133900	11989400	96300	96300	96300	96300	0
364	20241227	133800	11989400	96300	96300	96300	96300	0
365	20241227	133700	11989400	96300	96300	96300	96300	0
366	20241227	133600	11989400	96300	96300	96300	96300	0
367	20241227	133500	11989400	96300	96300	96300	96300	0
368	20241227	133400	11989400	96300	96300	96300	96300	0
369	20241227	133300	11989400	96300	96300	96300	96300	0
370	20241227	133200	11989400	96300	96300	96300	96300	0
371	20241227	133100	11989400	96300	96300	96300	96300	1
372	20241227	133000	11893100	96300	96300	96300	96300	0
373	20241227	132900	11893100	96300	96300	96300	96300	0
374	20241227	132800	11893100	96300	96300	96300	96300	0
375	20241227	132700	11893100	96300	96300	96300	96300	0
376	20241227	132600	11893100	96300	96300	96300	96300	0
377	20241227	132500	11893100	96300	96300	96300	96300	0
378	20241227	132400	11893100	96300	96300	96300	96300	0
379	20241227	132300	11893100	96300	96300	96300	96300	0
380	20241227	132200	11893100	96300	96300	96300	96300	0
381	20241227	132100	11893100	96300	96300	96300	96300	0
382	20241227	132000	11893100	96300	96300	96300	96300	0
383	20241227	131900	11893100	96300	96300	96300	96300	0
384	20241227	131800	11893100	96300	96300	96300	96300	0
385	20241227	131700	11893100	96300	96300	96300	96300	0
386	20241227	131600	11893100	96300	96300	96300	96300	1
387	20241227	131500	11796800	96300	96300	96300	96300	0
388	20241227	131400	11796800	96300	96300	96300	96300	0
389	20241227	131300	11796800	96300	96300	96300	96300	0
390	20241227	131200	11796800	96300	96300	96300	96300	0
391	20241227	131100	11796800	96300	96300	96300	96300	0
392	20241227	131000	11796800	96300	96300	96300	96300	0
393	20241227	130900	11796800	96300	96300	96300	96300	0
394	20241227	130800	11796800	96300	96300	96300	96300	0
395	20241227	130700	11796800	96300	96300	96300	96300	0
396	20241227	130600	11796800	96300	96300	96300	96300	0
397	20241227	130500	11796800	96300	96300	96300	96300	0
398	20241227	130400	11796800	96300	96300	96300	96300	0
399	20241227	130300	11796800	96300	96300	96300	96300	0
400	20241227	130200	11796800	96300	96300	96300	96300	0
401	20241227	130100	11796800	96300	96300	96300	96300	0
402	20241227	130000	11796800	96300	96300	96300	96300	1
403	20241227	125900	11700500	96300	96300	96300	96300	0
404	20241227	125800	11700500	96300	96300	96300	96300	0
405	20241227	125700	11700500	96300	96300	96300	96300	0
406	20241227	125600	11700500	96300	96300	96300	96300	0
407	20241227	125500	11700500	96300	96300	96300	96300	0
408	20241227	125400	11700500	96300	96300	96300	96300	0
409	20241227	125300	11700500	96300	96300	96300	96300	0
410	20241227	125200	11700500	96300	96300	96300	96300	0
411	20241227	125100	11700500	96300	96300	96300	96300	0
412	20241227	125000	11700500	96300	96300	96300	96300	0
413	20241227	124900	11700500	96300	96300	96300	96300	0
414	20241227	124800	11700500	96300	96300	96300	96300	0
415	20241227	124700	11700500	96300	96300	96300	96300	0
416	20241227	124600	11700500	96300	96300	96300	96300	0
417	20241227	124500	11700500	96300	96300	96300	96300	0
418	20241227	124400	11700500	96300	96300	96300	96300	0
419	20241227	124300	11700500	96300	96300	96300	96300	0
420	20241227	124200	11700500	96300	96300	96300	96300	0
421	20241227	124100	11700500	96300	96300	96300	96300	0
422	20241227	124000	11700500	96300	96300	96300	96300	0
423	20241227	123900	11700500	96300	96300	96300	96300	1
424	20241227	123800	11604200	96300	96300	96300	96300	0
425	20241227	123700	11604200	96300	96300	96300	96300	0
426	20241227	123600	11604200	96300	96300	96300	96300	0
427	20241227	123500	11604200	96300	96300	96300	96300	0
428	20241227	123400	11604200	96300	96300	96300	96300	0
429	20241227	123300	11604200	96300	96300	96300	96300	0
430	20241227	123200	11604200	96300	96300	96300	96300	0
431	20241227	123100	11604200	96300	96300	96300	96300	0
432	20241227	123000	11604200	96300	96300	96300	96300	0
433	20241227	122900	11604200	96300	96300	96300	96300	0
434	20241227	122800	11604200	96300	96300	96300	96300	0
435	20241227	122700	11604200	96300	96300	96300	96300	0
436	20241227	122600	11604200	96300	96300	96300	96300	0
437	20241227	122500	11604200	96300	96300	96300	96300	0
438	20241227	122400	11604200	96300	96300	96300	96300	0
439	20241227	122300	11604200	96300	96300	96300	96300	0
440	20241227	122200	11604200	96300	96300	96300	96300	0
441	20241227	122100	11604200	96300	96300	96300	96300	0
442	20241227	122000	11604200	96300	96300	96300	96300	1
443	20241227	121900	11507900	96300	96300	96300	96300	0
444	20241227	121800	11507900	96300	96300	96300	96300	0
445	20241227	121700	11507900	96300	96300	96300	96300	0
446	20241227	121600	11507900	96300	96300	96300	96300	0
447	20241227	121500	11507900	96300	96300	96300	96300	1
448	20241227	121400	11411600	96300	96300	96300	96300	0
449	20241227	121300	11411600	96300	96300	96300	96300	0
450	20241227	121200	11411600	96300	96300	96300	96300	0
451	20241227	121100	11411600	96300	96300	96300	96300	0
452	20241227	121000	11411600	96300	96300	96300	96300	0
453	20241227	120900	11411600	96300	96300	96300	96300	0
454	20241227	120800	11411600	96300	96300	96300	96300	0
455	20241227	120700	11411600	96300	96300	96300	96300	0
456	20241227	120600	11411600	96300	96300	96300	96300	0
457	20241227	120500	11411600	96300	96300	96300	96300	0
458	20241227	120400	11411600	96300	96300	96300	96300	18
459	20241227	120300	9678200	96300	96300	96300	96300	0
460	20241227	120200	9678200	96300	96300	96300	96300	0
461	20241227	120100	9678200	96300	96300	96300	96300	0
462	20241227	120000	9678200	96300	96300	96300	96300	0
463	20241227	115900	9678200	96300	96300	96300	96300	0
464	20241227	115800	9678200	96300	96300	96300	96300	0
465	20241227	115700	9678200	96300	96300	96300	96300	0
466	20241227	115600	9678200	96300	96300	96300	96300	0
467	20241227	115500	9678200	96300	96300	96300	96300	0
468	20241227	115400	9678200	96300	96300	96300	96300	0
469	20241227	115300	9678200	96300	96300	96300	96300	0
470	20241227	115200	9678200	96300	96300	96300	96300	0
471	20241227	115100	9678200	96300	96300	96300	96300	0
472	20241227	115000	9678200	96300	96300	96300	96300	0
473	20241227	114900	9678200	96300	96300	96300	96300	0
474	20241227	114800	9678200	96300	96300	96300	96300	1
475	20241227	114700	9581900	96300	96300	96300	96300	0
476	20241227	114600	9581900	96300	96300	96300	96300	0
477	20241227	114500	9581900	96300	96300	96300	96300	0
478	20241227	114400	9581900	96300	96300	96300	96300	0
479	20241227	114300	9581900	96300	96300	96300	96300	0
480	20241227	114200	9581900	96300	96300	96300	96300	0
481	20241227	114100	9581900	96300	96300	96300	96300	0
482	20241227	114000	9581900	96300	96300	96300	96300	0
483	20241227	113900	9581900	96300	96300	96300	96300	0
484	20241227	113800	9581900	96300	96300	96300	96300	0
485	20241227	113700	9581900	96300	96300	96300	96300	0
486	20241227	113600	9581900	96300	96300	96300	96300	0
487	20241227	113500	9581900	96300	96300	96300	96300	0
488	20241227	113400	9581900	96300	96300	96300	96300	0
489	20241227	113300	9581900	96300	96300	96300	96300	0
490	20241227	113200	9581900	96300	96300	96300	96300	0
491	20241227	113100	9581900	96300	96300	96300	96300	0
492	20241227	113000	9581900	96300	96300	96300	96300	0
493	20241227	112900	9581900	96300	96300	96300	96300	0
494	20241227	112800	9581900	96300	96300	96300	96300	0
495	20241227	112700	9581900	96300	96300	96300	96300	0
496	20241227	112600	9581900	96300	96300	96300	96300	0
497	20241227	112500	9581900	96300	96300	96300	96300	0
498	20241227	112400	9581900	96300	96300	96300	96300	0
499	20241227	112300	9581900	96300	96300	96300	96300	0
500	20241227	112200	9581900	96300	96300	96300	96300	0
501	20241227	112100	9581900	96300	96300	96300	96300	0
502	20241227	112000	9581900	96300	96300	96300	96300	0
503	20241227	111900	9581900	96300	96300	96300	96300	0
504	20241227	111800	9581900	96300	96300	96300	96300	0
505	20241227	111700	9581900	96300	96300	96300	96300	0
506	20241227	111600	9581900	96300	96300	96300	96300	0
507	20241227	111500	9581900	96300	96300	96300	96300	0
508	20241227	111400	9581900	96300	96300	96300	96300	1
509	20241227	111300	9485600	96300	96300	96300	96300	0
510	20241227	111200	9485600	96300	96300	96300	96300	0
511	20241227	111100	9485600	96300	96300	96300	96300	0
512	20241227	111000	9485600	96300	96300	96300	96300	0
513	20241227	110900	9485600	96300	96300	96300	96300	0
514	20241227	110800	9485600	96300	96300	96300	96300	0
515	20241227	110700	9485600	96300	96300	96300	96300	0
516	20241227	110600	9485600	96300	96300	96300	96300	1
517	20241227	110500	9389300	96300	96300	96300	96300	0
518	20241227	110400	9389300	96300	96300	96300	96300	0
519	20241227	110300	9389300	96300	96300	96300	96300	0
520	20241227	110200	9389300	96300	96300	96300	96300	0
521	20241227	110100	9389300	96300	96300	96300	96300	0
522	20241227	110000	9389300	96300	96300	96300	96300	0
523	20241227	105900	9389300	96300	96300	96300	96300	0
524	20241227	105800	9389300	96300	96300	96300	96300	0
525	20241227	105700	9389300	96300	96300	96300	96300	0
526	20241227	105600	9389300	96300	96300	96300	96300	1
527	20241227	105500	9293000	96300	96300	96300	96300	0
528	20241227	105400	9293000	96300	96300	96300	96300	0
529	20241227	105300	9293000	96300	96300	96300	96300	0
530	20241227	105200	9293000	96300	96300	96300	96300	0
531	20241227	105100	9293000	96300	96300	96300	96300	0
532	20241227	105000	9293000	96300	96300	96300	96300	0
533	20241227	104900	9293000	96300	96300	96300	96300	0
534	20241227	104800	9293000	96300	96300	96300	96300	0
535	20241227	104700	9293000	96300	96300	96300	96300	0
536	20241227	104600	9293000	96300	96300	96300	96300	0
537	20241227	104500	9293000	96300	96300	96300	96300	0
538	20241227	104400	9293000	96300	96300	96300	96300	0
539	20241227	104300	9293000	96300	96300	96300	96300	0
540	20241227	104200	9293000	96300	96300	96300	96300	0
541	20241227	104100	9293000	96300	96300	96300	96300	0
542	20241227	104000	9293000	96300	96300	96300	96300	0
543	20241227	103900	9293000	96300	96300	96300	96300	0
544	20241227	103800	9293000	96300	96300	96300	96300	0
545	20241227	103700	9293000	96300	96300	96300	96300	0
546	20241227	103600	9293000	96300	96300	96300	96300	0
547	20241227	103500	9293000	96300	96300	96300	96300	0
548	20241227	103400	9293000	96300	96300	96300	96300	0
549	20241227	103300	9293000	96300	96300	96300	96300	0
550	20241227	103200	9293000	96300	96300	96300	96300	1
551	20241227	103100	9196700	96300	96300	96300	96300	0
552	20241227	103000	9196700	96300	96300	96300	96300	0
553	20241227	102900	9196700	96300	96300	96300	96300	0
554	20241227	102800	9196700	96300	96300	96300	96300	0
555	20241227	102700	9196700	96300	96300	96300	96300	0
556	20241227	102600	9196700	96300	96300	96300	96300	0
557	20241227	102500	9196700	96300	96300	96300	96300	0
558	20241227	102400	9196700	96300	96300	96300	96300	0
559	20241227	102300	9196700	96300	96300	96300	96300	0
560	20241227	102200	9196700	96300	96300	96300	96300	0
561	20241227	102100	9196700	96300	96300	96300	96300	0
562	20241227	102000	9196700	96300	96300	96300	96300	0
563	20241227	101900	9196700	96300	96300	96300	96300	0
564	20241227	101800	9196700	96300	96300	96300	96300	0
565	20241227	101700	9196700	96300	96300	96300	96300	0
566	20241227	101600	9196700	96300	96300	96300	96300	0
567	20241227	101500	9196700	96300	96300	96300	96300	0
568	20241227	101400	9196700	96300	96300	96300	96300	0
569	20241227	101300	9196700	96300	96300	96300	96300	1
570	20241227	101200	9100400	96100	96100	96100	96100	0
571	20241227	101100	9100400	96100	96100	96100	96100	0
572	20241227	101000	9100400	96100	96100	96100	96100	0
573	20241227	100900	9100400	96100	96100	96100	96100	0
574	20241227	100800	9100400	96100	96100	96100	96100	0
575	20241227	100700	9100400	96100	96100	96100	96100	0
576	20241227	100600	9100400	96100	96100	96100	96100	0
577	20241227	100500	9100400	96100	96100	96100	96100	0
578	20241227	100400	9100400	96100	96100	96100	96100	0
579	20241227	100300	9100400	96100	96100	96100	96100	0
580	20241227	100200	9100400	96100	96100	96100	96100	0
581	20241227	100100	9100400	96100	96100	96100	96100	0
582	20241227	100000	9100400	96100	96100	96100	96100	1
583	20241227	095900	9004300	95600	95600	95600	95600	0
584	20241227	095800	9004300	95600	95600	95600	95600	0
585	20241227	095700	9004300	95600	95600	95600	95600	0
586	20241227	095600	9004300	95600	95600	95600	95600	0
587	20241227	095500	9004300	95600	95600	95600	95600	0
588	20241227	095400	9004300	95600	95600	95600	95600	0
589	20241227	095300	9004300	95600	95600	95600	95600	0
590	20241227	095200	9004300	95600	95600	95600	95600	0
591	20241227	095100	9004300	95600	95600	95600	95600	0
592	20241227	095000	9004300	95600	95600	95600	95600	0
593	20241227	094900	9004300	95600	95600	95600	95600	0
594	20241227	094800	9004300	95600	95600	95600	95600	0
595	20241227	094700	9004300	95600	95600	95600	95600	0
596	20241227	094600	9004300	95600	95600	95600	95600	0
597	20241227	094500	9004300	95600	95700	95700	95600	10
598	20241227	094400	8048200	95600	95600	95600	95600	0
599	20241227	094300	8048200	95600	95600	95600	95600	0
600	20241227	094200	8048200	95600	95600	95600	95600	0
601	20241227	094100	8048200	95600	95600	95600	95600	0
602	20241227	094000	8048200	95600	95600	95600	95600	0
603	20241227	093900	8048200	95600	95600	95600	95600	0
604	20241227	093800	8048200	95600	95600	95600	95600	0
605	20241227	093700	8048200	95600	95600	95600	95600	0
606	20241227	093600	8048200	95600	95600	95600	95600	0
607	20241227	093500	8048200	95600	95600	95600	95600	0
608	20241227	093400	8048200	95600	95600	95600	95600	0
609	20241227	093300	8048200	95600	95600	95600	95600	0
610	20241227	093200	8048200	95600	95600	95600	95600	0
611	20241227	093100	8048200	95600	95600	95600	95600	0
612	20241227	093000	8048200	95600	95600	95600	95600	0
613	20241227	092900	8048200	95600	95600	95600	95600	0
614	20241227	092800	8048200	95600	95600	95600	95600	0
615	20241227	092700	8048200	95600	95600	95600	95600	0
616	20241227	092600	8048200	95600	95600	95600	95600	0
617	20241227	092500	8048200	95600	95600	95600	95600	0
618	20241227	092400	8048200	95600	95600	95600	95600	0
619	20241227	092300	8048200	95600	95600	95600	95600	0
620	20241227	092200	8048200	95600	96100	96100	95600	68
621	20241227	092100	1542200	95600	95600	95600	95600	0
622	20241227	092000	1542200	95600	95600	95600	95600	0
623	20241227	091900	1542200	95600	95600	95600	95600	0
624	20241227	091800	1542200	95600	95600	95600	95600	0
625	20241227	091700	1542200	95600	96900	96900	95600	10
626	20241227	091600	583500	97600	97600	97600	97600	0
627	20241227	091500	583500	97600	97600	97600	97600	0
628	20241227	091400	583500	97600	97600	97600	97600	0
629	20241227	091300	583500	97600	97600	97600	97600	0
630	20241227	091200	583500	97600	97600	97600	97600	1
631	20241227	091100	485900	97600	97600	97600	97600	0
632	20241227	091000	485900	97600	97600	97600	97600	1
633	20241227	090900	388300	97600	97600	97600	97600	1
634	20241227	090800	290700	96900	96900	96900	96900	0
635	20241227	090700	290700	96900	96900	96900	96900	0
636	20241227	090600	290700	96900	96900	96900	96900	0
637	20241227	090500	290700	96900	96900	96900	96900	0
638	20241227	090400	290700	96900	96900	96900	96900	0
639	20241227	090300	290700	96900	96900	96900	96900	0
640	20241227	090200	290700	96900	96900	96900	96900	0
641	20241227	090100	290700	96900	96900	96900	96900	0
642	20241227	090000	290700	96900	96900	96900	96900	3