KissMeData/446440/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	214300	3110920	15990	15990	15990	15990	66
3	20241224	214200	3110920	15990	15990	15990	15990	0
4	20241224	214100	3110920	15990	15990	15990	15990	0
5	20241224	214000	3110920	15990	15990	15990	15990	0
6	20241224	213900	3110920	15990	15990	15990	15990	0
7	20241224	213800	3110920	15990	15990	15990	15990	0
8	20241224	213700	3110920	15990	15990	15990	15990	0
9	20241224	213600	3110920	15990	15990	15990	15990	0
10	20241224	213500	3110920	15990	15990	15990	15990	0
11	20241224	213400	3110920	15990	15990	15990	15990	0
12	20241224	213300	3110920	15990	15990	15990	15990	0
13	20241224	213200	3110920	15990	15990	15990	15990	0
14	20241224	213100	3110920	15990	15990	15990	15990	0
15	20241224	213000	3110920	15990	15990	15990	15990	0
16	20241224	212900	3110920	15990	15990	15990	15990	0
17	20241224	212800	3110920	15990	15990	15990	15990	0
18	20241224	212700	3110920	15990	15990	15990	15990	0
19	20241224	212600	3110920	15990	15990	15990	15990	0
20	20241224	212500	3110920	15990	15990	15990	15990	0
21	20241224	212400	3110920	15990	15990	15990	15990	0
22	20241224	212300	3110920	15990	15990	15990	15990	0
23	20241224	212200	3110920	15990	15990	15990	15990	0
24	20241224	212100	3110920	15990	15990	15990	15990	0
25	20241224	212000	3110920	15990	15990	15990	15990	0
26	20241224	211900	3110920	15990	15990	15990	15990	0
27	20241224	211800	3110920	15990	15990	15990	15990	0
28	20241224	211700	3110920	15990	15990	15990	15990	0
29	20241224	211600	3110920	15990	15990	15990	15990	0
30	20241224	211500	3110920	15990	15990	15990	15990	0
31	20241224	211400	3110920	15990	15990	15990	15990	0
32	20241224	211300	3110920	15990	15990	15990	15990	66
33	20241224	211200	3110920	15990	15990	15990	15990	0
34	20241224	211100	3110920	15990	15990	15990	15990	0
35	20241224	211000	3110920	15990	15990	15990	15990	0
36	20241224	210900	3110920	15990	15990	15990	15990	0
37	20241224	210800	3110920	15990	15990	15990	15990	0
38	20241224	210700	3110920	15990	15990	15990	15990	0
39	20241224	210600	3110920	15990	15990	15990	15990	0
40	20241224	210500	3110920	15990	15990	15990	15990	0
41	20241224	210400	3110920	15990	15990	15990	15990	0
42	20241224	210300	3110920	15990	15990	15990	15990	0
43	20241224	210200	3110920	15990	15990	15990	15990	0
44	20241224	210100	3110920	15990	15990	15990	15990	0
45	20241224	210000	3110920	15990	15990	15990	15990	0
46	20241224	205900	3110920	15990	15990	15990	15990	0
47	20241224	205800	3110920	15990	15990	15990	15990	0
48	20241224	205700	3110920	15990	15990	15990	15990	0
49	20241224	205600	3110920	15990	15990	15990	15990	0
50	20241224	205500	3110920	15990	15990	15990	15990	0
51	20241224	205400	3110920	15990	15990	15990	15990	0
52	20241224	205300	3110920	15990	15990	15990	15990	0
53	20241224	205200	3110920	15990	15990	15990	15990	0
54	20241224	205100	3110920	15990	15990	15990	15990	0
55	20241224	205000	3110920	15990	15990	15990	15990	0
56	20241224	204900	3110920	15990	15990	15990	15990	0
57	20241224	204800	3110920	15990	15990	15990	15990	0
58	20241224	204700	3110920	15990	15990	15990	15990	0
59	20241224	204600	3110920	15990	15990	15990	15990	0
60	20241224	204500	3110920	15990	15990	15990	15990	0
61	20241224	204400	3110920	15990	15990	15990	15990	0
62	20241224	204300	3110920	15990	15990	15990	15990	66
63	20241224	204200	3110920	15990	15990	15990	15990	0
64	20241224	204100	3110920	15990	15990	15990	15990	0
65	20241224	204000	3110920	15990	15990	15990	15990	0
66	20241224	203900	3110920	15990	15990	15990	15990	0
67	20241224	203800	3110920	15990	15990	15990	15990	0
68	20241224	203700	3110920	15990	15990	15990	15990	0
69	20241224	203600	3110920	15990	15990	15990	15990	0
70	20241224	203500	3110920	15990	15990	15990	15990	0
71	20241224	203400	3110920	15990	15990	15990	15990	0
72	20241224	203300	3110920	15990	15990	15990	15990	0
73	20241224	203200	3110920	15990	15990	15990	15990	0
74	20241224	203100	3110920	15990	15990	15990	15990	0
75	20241224	203000	3110920	15990	15990	15990	15990	0
76	20241224	202900	3110920	15990	15990	15990	15990	0
77	20241224	202800	3110920	15990	15990	15990	15990	0
78	20241224	202700	3110920	15990	15990	15990	15990	0
79	20241224	202600	3110920	15990	15990	15990	15990	0
80	20241224	202500	3110920	15990	15990	15990	15990	0
81	20241224	202400	3110920	15990	15990	15990	15990	0
82	20241224	202300	3110920	15990	15990	15990	15990	0
83	20241224	202200	3110920	15990	15990	15990	15990	0
84	20241224	202100	3110920	15990	15990	15990	15990	0
85	20241224	202000	3110920	15990	15990	15990	15990	0
86	20241224	201900	3110920	15990	15990	15990	15990	0
87	20241224	201800	3110920	15990	15990	15990	15990	0
88	20241224	201700	3110920	15990	15990	15990	15990	0
89	20241224	201600	3110920	15990	15990	15990	15990	0
90	20241224	201500	3110920	15990	15990	15990	15990	0
91	20241224	201400	3110920	15990	15990	15990	15990	0
92	20241224	201300	3110920	15990	15990	15990	15990	66
93	20241224	201200	3110920	15990	15990	15990	15990	0
94	20241224	201100	3110920	15990	15990	15990	15990	0
95	20241224	201000	3110920	15990	15990	15990	15990	0
96	20241224	200900	3110920	15990	15990	15990	15990	0
97	20241224	200800	3110920	15990	15990	15990	15990	0
98	20241224	200700	3110920	15990	15990	15990	15990	0
99	20241224	200600	3110920	15990	15990	15990	15990	0
100	20241224	200500	3110920	15990	15990	15990	15990	0
101	20241224	200400	3110920	15990	15990	15990	15990	0
102	20241224	200300	3110920	15990	15990	15990	15990	0
103	20241224	200200	3110920	15990	15990	15990	15990	0
104	20241224	200100	3110920	15990	15990	15990	15990	0
105	20241224	200000	3110920	15990	15990	15990	15990	0
106	20241224	195900	3110920	15990	15990	15990	15990	0
107	20241224	195800	3110920	15990	15990	15990	15990	0
108	20241224	195700	3110920	15990	15990	15990	15990	0
109	20241224	195600	3110920	15990	15990	15990	15990	0
110	20241224	195500	3110920	15990	15990	15990	15990	0
111	20241224	195400	3110920	15990	15990	15990	15990	0
112	20241224	195300	3110920	15990	15990	15990	15990	0
113	20241224	195200	3110920	15990	15990	15990	15990	0
114	20241224	195100	3110920	15990	15990	15990	15990	0
115	20241224	195000	3110920	15990	15990	15990	15990	0
116	20241224	194900	3110920	15990	15990	15990	15990	0
117	20241224	194800	3110920	15990	15990	15990	15990	0
118	20241224	194700	3110920	15990	15990	15990	15990	0
119	20241224	194600	3110920	15990	15990	15990	15990	0
120	20241224	194500	3110920	15990	15990	15990	15990	0
121	20241224	194400	3110920	15990	15990	15990	15990	0
122	20241224	194300	3110920	15990	15990	15990	15990	66
123	20241224	194200	3110920	15990	15990	15990	15990	0
124	20241224	194100	3110920	15990	15990	15990	15990	0
125	20241224	194000	3110920	15990	15990	15990	15990	0
126	20241224	193900	3110920	15990	15990	15990	15990	0
127	20241224	193800	3110920	15990	15990	15990	15990	0
128	20241224	193700	3110920	15990	15990	15990	15990	0
129	20241224	193600	3110920	15990	15990	15990	15990	0
130	20241224	193500	3110920	15990	15990	15990	15990	0
131	20241224	193400	3110920	15990	15990	15990	15990	0
132	20241224	193300	3110920	15990	15990	15990	15990	0
133	20241224	193200	3110920	15990	15990	15990	15990	0
134	20241224	193100	3110920	15990	15990	15990	15990	0
135	20241224	193000	3110920	15990	15990	15990	15990	0
136	20241224	192900	3110920	15990	15990	15990	15990	0
137	20241224	192800	3110920	15990	15990	15990	15990	0
138	20241224	192700	3110920	15990	15990	15990	15990	0
139	20241224	192600	3110920	15990	15990	15990	15990	0
140	20241224	192500	3110920	15990	15990	15990	15990	0
141	20241224	192400	3110920	15990	15990	15990	15990	0
142	20241224	192300	3110920	15990	15990	15990	15990	0
143	20241224	192200	3110920	15990	15990	15990	15990	0
144	20241224	192100	3110920	15990	15990	15990	15990	0
145	20241224	192000	3110920	15990	15990	15990	15990	0
146	20241224	191900	3110920	15990	15990	15990	15990	0
147	20241224	191800	3110920	15990	15990	15990	15990	0
148	20241224	191700	3110920	15990	15990	15990	15990	0
149	20241224	191600	3110920	15990	15990	15990	15990	0
150	20241224	191500	3110920	15990	15990	15990	15990	0
151	20241224	191400	3110920	15990	15990	15990	15990	0
152	20241224	191300	3110920	15990	15990	15990	15990	66
153	20241224	191200	3110920	15990	15990	15990	15990	0
154	20241224	191100	3110920	15990	15990	15990	15990	0
155	20241224	191000	3110920	15990	15990	15990	15990	0
156	20241224	190900	3110920	15990	15990	15990	15990	0
157	20241224	190800	3110920	15990	15990	15990	15990	0
158	20241224	190700	3110920	15990	15990	15990	15990	0
159	20241224	190600	3110920	15990	15990	15990	15990	0
160	20241224	190500	3110920	15990	15990	15990	15990	0
161	20241224	190400	3110920	15990	15990	15990	15990	0
162	20241224	190300	3110920	15990	15990	15990	15990	0
163	20241224	190200	3110920	15990	15990	15990	15990	0
164	20241224	190100	3110920	15990	15990	15990	15990	0
165	20241224	190000	3110920	15990	15990	15990	15990	0
166	20241224	185900	3110920	15990	15990	15990	15990	0
167	20241224	185800	3110920	15990	15990	15990	15990	0
168	20241224	185700	3110920	15990	15990	15990	15990	0
169	20241224	185600	3110920	15990	15990	15990	15990	0
170	20241224	185500	3110920	15990	15990	15990	15990	0
171	20241224	185400	3110920	15990	15990	15990	15990	0
172	20241224	185300	3110920	15990	15990	15990	15990	0
173	20241224	185200	3110920	15990	15990	15990	15990	0
174	20241224	185100	3110920	15990	15990	15990	15990	0
175	20241224	185000	3110920	15990	15990	15990	15990	0
176	20241224	184900	3110920	15990	15990	15990	15990	0
177	20241224	184800	3110920	15990	15990	15990	15990	0
178	20241224	184700	3110920	15990	15990	15990	15990	0
179	20241224	184600	3110920	15990	15990	15990	15990	0
180	20241224	184500	3110920	15990	15990	15990	15990	0
181	20241224	184400	3110920	15990	15990	15990	15990	0
182	20241224	184300	3110920	15990	15990	15990	15990	66
183	20241224	184200	3110920	15990	15990	15990	15990	0
184	20241224	184100	3110920	15990	15990	15990	15990	0
185	20241224	184000	3110920	15990	15990	15990	15990	0
186	20241224	183900	3110920	15990	15990	15990	15990	0
187	20241224	183800	3110920	15990	15990	15990	15990	0
188	20241224	183700	3110920	15990	15990	15990	15990	0
189	20241224	183600	3110920	15990	15990	15990	15990	0
190	20241224	183500	3110920	15990	15990	15990	15990	0
191	20241224	183400	3110920	15990	15990	15990	15990	0
192	20241224	183300	3110920	15990	15990	15990	15990	0
193	20241224	183200	3110920	15990	15990	15990	15990	0
194	20241224	183100	3110920	15990	15990	15990	15990	0
195	20241224	183000	3110920	15990	15990	15990	15990	0
196	20241224	182900	3110920	15990	15990	15990	15990	0
197	20241224	182800	3110920	15990	15990	15990	15990	0
198	20241224	182700	3110920	15990	15990	15990	15990	0
199	20241224	182600	3110920	15990	15990	15990	15990	0
200	20241224	182500	3110920	15990	15990	15990	15990	0
201	20241224	182400	3110920	15990	15990	15990	15990	0
202	20241224	182300	3110920	15990	15990	15990	15990	0
203	20241224	182200	3110920	15990	15990	15990	15990	0
204	20241224	182100	3110920	15990	15990	15990	15990	0
205	20241224	182000	3110920	15990	15990	15990	15990	0
206	20241224	181900	3110920	15990	15990	15990	15990	0
207	20241224	181800	3110920	15990	15990	15990	15990	0
208	20241224	181700	3110920	15990	15990	15990	15990	0
209	20241224	181600	3110920	15990	15990	15990	15990	0
210	20241224	181500	3110920	15990	15990	15990	15990	0
211	20241224	181400	3110920	15990	15990	15990	15990	0
212	20241224	181300	3110920	15990	15990	15990	15990	66
213	20241224	181200	3110920	15990	15990	15990	15990	0
214	20241224	181100	3110920	15990	15990	15990	15990	0
215	20241224	181000	3110920	15990	15990	15990	15990	0
216	20241224	180900	3110920	15990	15990	15990	15990	0
217	20241224	180800	3110920	15990	15990	15990	15990	0
218	20241224	180700	3110920	15990	15990	15990	15990	0
219	20241224	180600	3110920	15990	15990	15990	15990	0
220	20241224	180500	3110920	15990	15990	15990	15990	0
221	20241224	180400	3110920	15990	15990	15990	15990	0
222	20241224	180300	3110920	15990	15990	15990	15990	0
223	20241224	180200	3110920	15990	15990	15990	15990	0
224	20241224	180100	3110920	15990	15990	15990	15990	0
225	20241224	180000	3110920	15990	15990	15990	15990	0
226	20241224	175900	3110920	15990	15990	15990	15990	0
227	20241224	175800	3110920	15990	15990	15990	15990	0
228	20241224	175700	3110920	15990	15990	15990	15990	0
229	20241224	175600	3110920	15990	15990	15990	15990	0
230	20241224	175500	3110920	15990	15990	15990	15990	0
231	20241224	175400	3110920	15990	15990	15990	15990	0
232	20241224	175300	3110920	15990	15990	15990	15990	0
233	20241224	175200	3110920	15990	15990	15990	15990	0
234	20241224	175100	3110920	15990	15990	15990	15990	0
235	20241224	175000	3110920	15990	15990	15990	15990	0
236	20241224	174900	3110920	15990	15990	15990	15990	0
237	20241224	174800	3110920	15990	15990	15990	15990	0
238	20241224	174700	3110920	15990	15990	15990	15990	0
239	20241224	174600	3110920	15990	15990	15990	15990	0
240	20241224	174500	3110920	15990	15990	15990	15990	0
241	20241224	174400	3110920	15990	15990	15990	15990	0
242	20241224	174300	3110920	15990	15990	15990	15990	66
243	20241224	174200	3110920	15990	15990	15990	15990	0
244	20241224	174100	3110920	15990	15990	15990	15990	0
245	20241224	174000	3110920	15990	15990	15990	15990	0
246	20241224	173900	3110920	15990	15990	15990	15990	0
247	20241224	173800	3110920	15990	15990	15990	15990	0
248	20241224	173700	3110920	15990	15990	15990	15990	0
249	20241224	173600	3110920	15990	15990	15990	15990	0
250	20241224	173500	3110920	15990	15990	15990	15990	0
251	20241224	173400	3110920	15990	15990	15990	15990	0
252	20241224	173300	3110920	15990	15990	15990	15990	0
253	20241224	173200	3110920	15990	15990	15990	15990	0
254	20241224	173100	3110920	15990	15990	15990	15990	0
255	20241224	173000	3110920	15990	15990	15990	15990	0
256	20241224	172900	3110920	15990	15990	15990	15990	0
257	20241224	172800	3110920	15990	15990	15990	15990	0
258	20241224	172700	3110920	15990	15990	15990	15990	0
259	20241224	172600	3110920	15990	15990	15990	15990	0
260	20241224	172500	3110920	15990	15990	15990	15990	0
261	20241224	172400	3110920	15990	15990	15990	15990	0
262	20241224	172300	3110920	15990	15990	15990	15990	0
263	20241224	172200	3110920	15990	15990	15990	15990	0
264	20241224	172100	3110920	15990	15990	15990	15990	0
265	20241224	172000	3110920	15990	15990	15990	15990	0
266	20241224	171900	3110920	15990	15990	15990	15990	0
267	20241224	171800	3110920	15990	15990	15990	15990	0
268	20241224	171700	3110920	15990	15990	15990	15990	0
269	20241224	171600	3110920	15990	15990	15990	15990	0
270	20241224	171500	3110920	15990	15990	15990	15990	0
271	20241224	171400	3110920	15990	15990	15990	15990	0
272	20241224	171300	3110920	15990	15990	15990	15990	66
273	20241224	171200	3110920	15990	15990	15990	15990	0
274	20241224	171100	3110920	15990	15990	15990	15990	0
275	20241224	171000	3110920	15990	15990	15990	15990	0
276	20241224	170900	3110920	15990	15990	15990	15990	0
277	20241224	170800	3110920	15990	15990	15990	15990	0
278	20241224	170700	3110920	15990	15990	15990	15990	0
279	20241224	170600	3110920	15990	15990	15990	15990	0
280	20241224	170500	3110920	15990	15990	15990	15990	0
281	20241224	170400	3110920	15990	15990	15990	15990	0
282	20241224	170300	3110920	15990	15990	15990	15990	0
283	20241224	170200	3110920	15990	15990	15990	15990	0
284	20241224	170100	3110920	15990	15990	15990	15990	0
285	20241224	170000	3110920	15990	15990	15990	15990	0
286	20241224	165900	3110920	15990	15990	15990	15990	0
287	20241224	165800	3110920	15990	15990	15990	15990	0
288	20241224	165700	3110920	15990	15990	15990	15990	0
289	20241224	165600	3110920	15990	15990	15990	15990	0
290	20241224	165500	3110920	15990	15990	15990	15990	0
291	20241224	165400	3110920	15990	15990	15990	15990	0
292	20241224	165300	3110920	15990	15990	15990	15990	0
293	20241224	165200	3110920	15990	15990	15990	15990	0
294	20241224	165100	3110920	15990	15990	15990	15990	0
295	20241224	165000	3110920	15990	15990	15990	15990	0
296	20241224	164900	3110920	15990	15990	15990	15990	0
297	20241224	164800	3110920	15990	15990	15990	15990	0
298	20241224	164700	3110920	15990	15990	15990	15990	0
299	20241224	164600	3110920	15990	15990	15990	15990	0
300	20241224	164500	3110920	15990	15990	15990	15990	0
301	20241224	164400	3110920	15990	15990	15990	15990	0
302	20241224	164300	3110920	15990	15990	15990	15990	66
303	20241224	164200	3110920	15990	15990	15990	15990	0
304	20241224	164100	3110920	15990	15990	15990	15990	0
305	20241224	164000	3110920	15990	15990	15990	15990	0
306	20241224	163900	3110920	15990	15990	15990	15990	0
307	20241224	163800	3110920	15990	15990	15990	15990	0
308	20241224	163700	3110920	15990	15990	15990	15990	0
309	20241224	163600	3110920	15990	15990	15990	15990	0
310	20241224	163500	3110920	15990	15990	15990	15990	0
311	20241224	163400	3110920	15990	15990	15990	15990	0
312	20241224	163300	3110920	15990	15990	15990	15990	0
313	20241224	163200	3110920	15990	15990	15990	15990	0
314	20241224	163100	3110920	15990	15990	15990	15990	0
315	20241224	163000	3110920	15990	15990	15990	15990	0
316	20241224	162900	3110920	15990	15990	15990	15990	0
317	20241224	162800	3110920	15990	15990	15990	15990	0
318	20241224	162700	3110920	15990	15990	15990	15990	0
319	20241224	162600	3110920	15990	15990	15990	15990	0
320	20241224	162500	3110920	15990	15990	15990	15990	0
321	20241224	162400	3110920	15990	15990	15990	15990	0
322	20241224	162300	3110920	15990	15990	15990	15990	0
323	20241224	162200	3110920	15990	15990	15990	15990	0
324	20241224	162100	3110920	15990	15990	15990	15990	0
325	20241224	162000	3110920	15990	15990	15990	15990	0
326	20241224	161900	3110920	15990	15990	15990	15990	0
327	20241224	161800	3110920	15990	15990	15990	15990	0
328	20241224	161700	3110920	15990	15990	15990	15990	0
329	20241224	161600	3110920	15990	15990	15990	15990	0
330	20241224	161500	3110920	15990	15990	15990	15990	0
331	20241224	161400	3110920	15990	15990	15990	15990	0
332	20241224	161300	3110920	15990	15990	15990	15990	66
333	20241224	161200	3110920	15990	15990	15990	15990	0
334	20241224	161100	3110920	15990	15990	15990	15990	0
335	20241224	161000	3110920	15990	15990	15990	15990	0
336	20241224	160900	3110920	15990	15990	15990	15990	0
337	20241224	160800	3110920	15990	15990	15990	15990	0
338	20241224	160700	3110920	15990	15990	15990	15990	0
339	20241224	160600	3110920	15990	15990	15990	15990	0
340	20241224	160500	3110920	15990	15990	15990	15990	0
341	20241224	160400	3110920	15990	15990	15990	15990	0
342	20241224	160300	3110920	15990	15990	15990	15990	0
343	20241224	160200	3110920	15990	15990	15990	15990	0
344	20241224	160100	3110920	15990	15990	15990	15990	0
345	20241224	160000	3110920	15990	15990	15990	15990	0
346	20241224	155900	3110920	15990	15990	15990	15990	0
347	20241224	155800	3110920	15990	15990	15990	15990	0
348	20241224	155700	3110920	15990	15990	15990	15990	0
349	20241224	155600	3110920	15990	15990	15990	15990	0
350	20241224	155500	3110920	15990	15990	15990	15990	0
351	20241224	155400	3110920	15990	15990	15990	15990	0
352	20241224	155300	3110920	15990	15990	15990	15990	0
353	20241224	155200	3110920	15990	15990	15990	15990	0
354	20241224	155100	3110920	15990	15990	15990	15990	0
355	20241224	155000	3110920	15990	15990	15990	15990	0
356	20241224	154900	3110920	15990	15990	15990	15990	0
357	20241224	154800	3110920	15990	15990	15990	15990	0
358	20241224	154700	3110920	15990	15990	15990	15990	0
359	20241224	154600	3110920	15990	15990	15990	15990	0
360	20241224	154500	3110920	15990	15990	15990	15990	0
361	20241224	154400	3110920	15990	15990	15990	15990	0
362	20241224	154300	3110920	15990	15990	15990	15990	66
363	20241224	154200	3110920	15990	15990	15990	15990	0
364	20241224	154100	3110920	15990	15990	15990	15990	0
365	20241224	154000	3110920	15990	15990	15990	15990	0
366	20241224	153900	3110920	15990	15990	15990	15990	0
367	20241224	153800	3110920	15990	15990	15990	15990	0
368	20241224	153700	3110920	15990	15990	15990	15990	0
369	20241224	153600	3110920	15990	15990	15990	15990	0
370	20241224	153500	3110920	15990	15990	15990	15990	0
371	20241224	153400	3110920	15990	15990	15990	15990	0
372	20241224	153300	3110920	15990	15990	15990	15990	66
373	20241224	153200	2055580	13160	13160	13160	13160	0
374	20241224	153100	2055580	13160	13160	13160	13160	0
375	20241224	153000	2055580	13160	13160	13160	13160	0
376	20241224	152900	2055580	13160	13160	13160	13160	0
377	20241224	152800	2055580	13160	13160	13160	13160	0
378	20241224	152700	2055580	13160	13160	13160	13160	0
379	20241224	152600	2055580	13160	13160	13160	13160	0
380	20241224	152500	2055580	13160	13160	13160	13160	0
381	20241224	152400	2055580	13160	13160	13160	13160	0
382	20241224	152300	2055580	13160	13160	13160	13160	0
383	20241224	152200	2055580	13160	13160	13160	13160	0
384	20241224	152100	2055580	13160	13160	13160	13160	0
385	20241224	152000	2055580	13160	13160	13160	13160	0
386	20241224	151900	2055580	13160	13160	13160	13160	0
387	20241224	151800	2055580	13160	13160	13160	13160	0
388	20241224	151700	2055580	13160	14000	14980	13160	73
389	20241224	151600	969640	14500	14500	14500	14500	0
390	20241224	151500	969640	14500	14500	14500	14500	0
391	20241224	151400	969640	14500	14500	14500	14500	0
392	20241224	151300	969640	14500	14500	14500	14500	0
393	20241224	151200	969640	14500	14500	14500	14500	0
394	20241224	151100	969640	14500	14500	14500	14500	0
395	20241224	151000	969640	14500	14500	14500	14500	1
396	20241224	150900	955140	13160	13160	13160	13160	1
397	20241224	150800	941980	14000	14000	14000	14000	0
398	20241224	150700	941980	14000	14000	14000	14000	0
399	20241224	150600	941980	14000	14000	14000	14000	0
400	20241224	150500	941980	14000	14000	14000	14000	0
401	20241224	150400	941980	14000	14000	14000	14000	0
402	20241224	150300	941980	14000	14000	14000	14000	0
403	20241224	150200	941980	14000	14000	14000	14000	0
404	20241224	150100	941980	14000	14000	14000	14000	0
405	20241224	150000	941980	14000	14000	14000	14000	0
406	20241224	145900	941980	14000	14000	14000	14000	0
407	20241224	145800	941980	14000	14000	14000	14000	0
408	20241224	145700	941980	14000	14000	14000	14000	0
409	20241224	145600	941980	14000	14000	14000	14000	0
410	20241224	145500	941980	14000	14000	14000	14000	0
411	20241224	145400	941980	14000	14000	14000	14000	0
412	20241224	145300	941980	14000	14000	14000	14000	0
413	20241224	145200	941980	14000	14000	14000	14000	0
414	20241224	145100	941980	14000	14000	14000	14000	0
415	20241224	145000	941980	14000	14000	14000	14000	0
416	20241224	144900	941980	14000	14000	14000	14000	0
417	20241224	144800	941980	14000	14000	14000	14000	0
418	20241224	144700	941980	14000	14000	14000	14000	0
419	20241224	144600	941980	14000	14000	14000	14000	0
420	20241224	144500	941980	14000	14000	14000	14000	0
421	20241224	144400	941980	14000	14000	14000	14000	0
422	20241224	144300	941980	14000	14000	14000	14000	0
423	20241224	144200	941980	14000	14000	14000	14000	0
424	20241224	144100	941980	14000	14000	14000	14000	0
425	20241224	144000	941980	14000	14000	14000	14000	0
426	20241224	143900	941980	14000	14000	14000	14000	0
427	20241224	143800	941980	14000	14000	14000	14000	0
428	20241224	143700	941980	14000	14000	14000	14000	0
429	20241224	143600	941980	14000	14000	14000	14000	0
430	20241224	143500	941980	14000	14000	14000	14000	0
431	20241224	143400	941980	14000	14000	14000	14000	0
432	20241224	143300	941980	14000	14000	14000	14000	0
433	20241224	143200	941980	14000	14000	14000	14000	0
434	20241224	143100	941980	14000	14000	14000	14000	0
435	20241224	143000	941980	14000	14000	14000	14000	0
436	20241224	142900	941980	14000	14000	14000	14000	0
437	20241224	142800	941980	14000	14000	14000	14000	0
438	20241224	142700	941980	14000	14000	14000	14000	0
439	20241224	142600	941980	14000	14000	14000	14000	0
440	20241224	142500	941980	14000	14000	14000	14000	0
441	20241224	142400	941980	14000	14000	14000	14000	0
442	20241224	142300	941980	14000	14000	14000	14000	0
443	20241224	142200	941980	14000	14000	14000	14000	0
444	20241224	142100	941980	14000	14000	14000	14000	0
445	20241224	142000	941980	14000	14000	14000	14000	0
446	20241224	141900	941980	14000	14000	14000	14000	0
447	20241224	141800	941980	14000	14000	14000	14000	0
448	20241224	141700	941980	14000	14000	14000	14000	0
449	20241224	141600	941980	14000	14000	14000	14000	0
450	20241224	141500	941980	14000	14000	14000	14000	0
451	20241224	141400	941980	14000	14000	14000	14000	0
452	20241224	141300	941980	14000	14000	14000	14000	0
453	20241224	141200	941980	14000	14000	14000	14000	0
454	20241224	141100	941980	14000	14000	14000	14000	0
455	20241224	141000	941980	14000	14000	14000	14000	0
456	20241224	140900	941980	14000	14000	14000	14000	0
457	20241224	140800	941980	14000	14000	14000	14000	0
458	20241224	140700	941980	14000	14000	14000	14000	0
459	20241224	140600	941980	14000	14000	14000	14000	0
460	20241224	140500	941980	14000	14000	14000	14000	0
461	20241224	140400	941980	14000	14000	14000	14000	0
462	20241224	140300	941980	14000	14000	14000	14000	0
463	20241224	140200	941980	14000	14000	14000	14000	0
464	20241224	140100	941980	14000	14000	14000	14000	0
465	20241224	140000	941980	14000	14000	14000	14000	0
466	20241224	135900	941980	14000	14000	14000	14000	0
467	20241224	135800	941980	14000	14000	14000	14000	0
468	20241224	135700	941980	14000	14000	14000	14000	0
469	20241224	135600	941980	14000	14000	14000	14000	0
470	20241224	135500	941980	14000	14000	14000	14000	0
471	20241224	135400	941980	14000	14000	14000	14000	0
472	20241224	135300	941980	14000	14000	14000	14000	0
473	20241224	135200	941980	14000	14000	14000	14000	0
474	20241224	135100	941980	14000	14000	14000	14000	0
475	20241224	135000	941980	14000	14000	14000	14000	0
476	20241224	134900	941980	14000	14000	14000	14000	0
477	20241224	134800	941980	14000	14000	14000	14000	0
478	20241224	134700	941980	14000	14000	14000	14000	0
479	20241224	134600	941980	14000	14000	14000	14000	0
480	20241224	134500	941980	14000	14000	14000	14000	0
481	20241224	134400	941980	14000	14000	14000	14000	0
482	20241224	134300	941980	14000	14000	14000	14000	0
483	20241224	134200	941980	14000	14000	14000	14000	0
484	20241224	134100	941980	14000	14000	14000	14000	0
485	20241224	134000	941980	14000	14000	14000	14000	0
486	20241224	133900	941980	14000	14000	14000	14000	0
487	20241224	133800	941980	14000	14000	14000	14000	0
488	20241224	133700	941980	14000	14000	14000	14000	0
489	20241224	133600	941980	14000	14000	14000	14000	1
490	20241224	133500	927980	14500	14500	14500	14500	0
491	20241224	133400	927980	14500	14500	14500	14500	0
492	20241224	133300	927980	14500	14500	14500	14500	0
493	20241224	133200	927980	14500	14500	14500	14500	0
494	20241224	133100	927980	14500	14500	14500	14500	0
495	20241224	133000	927980	14500	14500	14500	14500	0
496	20241224	132900	927980	14500	14500	14500	14500	0
497	20241224	132800	927980	14500	14500	14500	14500	0
498	20241224	132700	927980	14500	14500	14500	14500	0
499	20241224	132600	927980	14500	14500	14500	14500	0
500	20241224	132500	927980	14500	14500	14500	14500	0
501	20241224	132400	927980	14500	14500	14500	14500	0
502	20241224	132300	927980	14500	14500	14500	14500	0
503	20241224	132200	927980	14500	14500	14500	14500	0
504	20241224	132100	927980	14500	14500	14500	14500	0
505	20241224	132000	927980	14500	14500	14500	14500	0
506	20241224	131900	927980	14500	14500	14500	14500	0
507	20241224	131800	927980	14500	14500	14500	14500	0
508	20241224	131700	927980	14500	14500	14500	14500	0
509	20241224	131600	927980	14500	14500	14500	14500	0
510	20241224	131500	927980	14500	14500	14500	14500	0
511	20241224	131400	927980	14500	14500	14500	14500	0
512	20241224	131300	927980	14500	14500	14500	14500	0
513	20241224	131200	927980	14500	14500	14500	14500	0
514	20241224	131100	927980	14500	14500	14500	14500	0
515	20241224	131000	927980	14500	14500	14500	14500	0
516	20241224	130900	927980	14500	14500	14500	14500	0
517	20241224	130800	927980	14500	14500	14500	14500	0
518	20241224	130700	927980	14500	14500	14500	14500	0
519	20241224	130600	927980	14500	14500	14500	14500	0
520	20241224	130500	927980	14500	14500	14500	14500	0
521	20241224	130400	927980	14500	14500	14500	14500	0
522	20241224	130300	927980	14500	14500	14500	14500	1
523	20241224	130200	913480	14000	14000	14000	14000	0
524	20241224	130100	913480	14000	14000	14000	14000	0
525	20241224	130000	913480	14000	14000	14000	14000	0
526	20241224	125900	913480	14000	14000	14000	14000	0
527	20241224	125800	913480	14000	14000	14000	14000	0
528	20241224	125700	913480	14000	14000	14000	14000	1
529	20241224	125600	899480	14990	14990	14990	14990	0
530	20241224	125500	899480	14990	14990	14990	14990	0
531	20241224	125400	899480	14990	14990	14990	14990	0
532	20241224	125300	899480	14990	14990	14990	14990	0
533	20241224	125200	899480	14990	14990	14990	14990	0
534	20241224	125100	899480	14990	14990	14990	14990	0
535	20241224	125000	899480	14990	14990	14990	14990	0
536	20241224	124900	899480	14990	14990	14990	14990	0
537	20241224	124800	899480	14990	13500	14990	13140	50
538	20241224	124700	233630	13140	13140	13140	13140	0
539	20241224	124600	233630	13140	13140	13140	13140	0
540	20241224	124500	233630	13140	13140	13140	13140	1
541	20241224	124400	220490	13140	13140	13140	13140	0
542	20241224	124300	220490	13140	13140	13140	13140	0
543	20241224	124200	220490	13140	13140	13140	13140	0
544	20241224	124100	220490	13140	13140	13140	13140	0
545	20241224	124000	220490	13140	13140	13140	13140	0
546	20241224	123900	220490	13140	13140	13140	13140	4
547	20241224	123800	167930	13140	14500	14500	13140	6
548	20241224	123700	86500	15000	15000	15000	15000	0
549	20241224	123600	86500	15000	15000	15000	15000	0
550	20241224	123500	86500	15000	15000	15000	15000	0
551	20241224	123400	86500	15000	15000	15000	15000	0
552	20241224	123300	86500	15000	15000	15000	15000	0
553	20241224	123200	86500	15000	15000	15000	15000	0
554	20241224	123100	86500	15000	15000	15000	15000	0
555	20241224	123000	86500	15000	15000	15000	15000	0
556	20241224	122900	86500	15000	15000	15000	15000	0
557	20241224	122800	86500	15000	15000	15000	15000	0
558	20241224	122700	86500	15000	15000	15000	15000	0
559	20241224	122600	86500	15000	15000	15000	15000	0
560	20241224	122500	86500	15000	15000	15000	15000	0
561	20241224	122400	86500	15000	15000	15000	15000	0
562	20241224	122300	86500	15000	15000	15000	15000	0
563	20241224	122200	86500	15000	15000	15000	15000	0
564	20241224	122100	86500	15000	15000	15000	15000	0
565	20241224	122000	86500	15000	15000	15000	15000	0
566	20241224	121900	86500	15000	15000	15000	15000	0
567	20241224	121800	86500	15000	15000	15000	15000	0
568	20241224	121700	86500	15000	15000	15000	15000	0
569	20241224	121600	86500	15000	15000	15000	15000	0
570	20241224	121500	86500	15000	15000	15000	15000	0
571	20241224	121400	86500	15000	15000	15000	15000	0
572	20241224	121300	86500	15000	15000	15000	15000	0
573	20241224	121200	86500	15000	15000	15000	15000	0
574	20241224	121100	86500	15000	15000	15000	15000	0
575	20241224	121000	86500	15000	15000	15000	15000	0
576	20241224	120900	86500	15000	15000	15000	15000	0
577	20241224	120800	86500	15000	15000	15000	15000	0
578	20241224	120700	86500	15000	15000	15000	15000	0
579	20241224	120600	86500	15000	15000	15000	15000	0
580	20241224	120500	86500	15000	15000	15000	15000	0
581	20241224	120400	86500	15000	15000	15000	15000	0
582	20241224	120300	86500	15000	15000	15000	15000	0
583	20241224	120200	86500	15000	15000	15000	15000	0
584	20241224	120100	86500	15000	15000	15000	15000	0
585	20241224	120000	86500	15000	15000	15000	15000	0
586	20241224	115900	86500	15000	15000	15000	15000	0
587	20241224	115800	86500	15000	15000	15000	15000	0
588	20241224	115700	86500	15000	15000	15000	15000	0
589	20241224	115600	86500	15000	15000	15000	15000	0
590	20241224	115500	86500	15000	15000	15000	15000	0
591	20241224	115400	86500	15000	15000	15000	15000	0
592	20241224	115300	86500	15000	15000	15000	15000	0
593	20241224	115200	86500	15000	15000	15000	15000	0
594	20241224	115100	86500	15000	15000	15000	15000	0
595	20241224	115000	86500	15000	15000	15000	15000	0
596	20241224	114900	86500	15000	15000	15000	15000	0
597	20241224	114800	86500	15000	15000	15000	15000	0
598	20241224	114700	86500	15000	15000	15000	15000	0
599	20241224	114600	86500	15000	15000	15000	15000	0
600	20241224	114500	86500	15000	15000	15000	15000	0
601	20241224	114400	86500	15000	15000	15000	15000	0
602	20241224	114300	86500	15000	15000	15000	15000	0
603	20241224	114200	86500	15000	15000	15000	15000	0
604	20241224	114100	86500	15000	15000	15000	15000	0
605	20241224	114000	86500	15000	15000	15000	15000	0
606	20241224	113900	86500	15000	15000	15000	15000	0
607	20241224	113800	86500	15000	15000	15000	15000	0
608	20241224	113700	86500	15000	15000	15000	15000	0
609	20241224	113600	86500	15000	15000	15000	15000	0
610	20241224	113500	86500	15000	15000	15000	15000	0
611	20241224	113400	86500	15000	15000	15000	15000	0
612	20241224	113300	86500	15000	15000	15000	15000	0
613	20241224	113200	86500	15000	15000	15000	15000	0
614	20241224	113100	86500	15000	15000	15000	15000	0
615	20241224	113000	86500	15000	15000	15000	15000	0
616	20241224	112900	86500	15000	15000	15000	15000	0
617	20241224	112800	86500	15000	15000	15000	15000	0
618	20241224	112700	86500	15000	15000	15000	15000	0
619	20241224	112600	86500	15000	15000	15000	15000	0
620	20241224	112500	86500	15000	15000	15000	15000	0
621	20241224	112400	86500	15000	15000	15000	15000	0
622	20241224	112300	86500	15000	15000	15000	15000	0
623	20241224	112200	86500	15000	15000	15000	15000	0
624	20241224	112100	86500	15000	15000	15000	15000	0
625	20241224	112000	86500	15000	15000	15000	15000	0
626	20241224	111900	86500	15000	15000	15000	15000	0
627	20241224	111800	86500	15000	15000	15000	15000	0
628	20241224	111700	86500	15000	15000	15000	15000	0
629	20241224	111600	86500	15000	15000	15000	15000	0
630	20241224	111500	86500	15000	15000	15000	15000	0
631	20241224	111400	86500	15000	15000	15000	15000	0
632	20241224	111300	86500	15000	15000	15000	15000	0
633	20241224	111200	86500	15000	15000	15000	15000	0
634	20241224	111100	86500	15000	15000	15000	15000	0
635	20241224	111000	86500	15000	15000	15000	15000	0
636	20241224	110900	86500	15000	15000	15000	15000	0
637	20241224	110800	86500	15000	15000	15000	15000	0
638	20241224	110700	86500	15000	15000	15000	15000	0
639	20241224	110600	86500	15000	15000	15000	15000	0
640	20241224	110500	86500	15000	15000	15000	15000	0
641	20241224	110400	86500	15000	15000	15000	15000	0
642	20241224	110300	86500	15000	15000	15000	15000	0
643	20241224	110200	86500	15000	15000	15000	15000	0
644	20241224	110100	86500	15000	15000	15000	15000	0
645	20241224	110000	86500	15000	15000	15000	15000	0
646	20241224	105900	86500	15000	15000	15000	15000	0
647	20241224	105800	86500	15000	15000	15000	15000	0
648	20241224	105700	86500	15000	15000	15000	15000	0
649	20241224	105600	86500	15000	15000	15000	15000	0
650	20241224	105500	86500	15000	15000	15000	15000	0
651	20241224	105400	86500	15000	15000	15000	15000	0
652	20241224	105300	86500	15000	15000	15000	15000	0
653	20241224	105200	86500	15000	15000	15000	15000	0
654	20241224	105100	86500	15000	15000	15000	15000	0
655	20241224	105000	86500	15000	15000	15000	15000	0
656	20241224	104900	86500	15000	15000	15000	15000	0
657	20241224	104800	86500	15000	15000	15000	15000	0
658	20241224	104700	86500	15000	15000	15000	15000	0
659	20241224	104600	86500	15000	15000	15000	15000	0
660	20241224	104500	86500	15000	15000	15000	15000	0
661	20241224	104400	86500	15000	15000	15000	15000	0
662	20241224	104300	86500	15000	15000	15000	15000	0
663	20241224	104200	86500	15000	15000	15000	15000	0
664	20241224	104100	86500	15000	15000	15000	15000	0
665	20241224	104000	86500	15000	15000	15000	15000	0
666	20241224	103900	86500	15000	15000	15000	15000	0
667	20241224	103800	86500	15000	15000	15000	15000	0
668	20241224	103700	86500	15000	15000	15000	15000	0
669	20241224	103600	86500	15000	15000	15000	15000	0
670	20241224	103500	86500	15000	15000	15000	15000	0
671	20241224	103400	86500	15000	15000	15000	15000	0
672	20241224	103300	86500	15000	15000	15000	15000	0
673	20241224	103200	86500	15000	15000	15000	15000	0
674	20241224	103100	86500	15000	15000	15000	15000	0
675	20241224	103000	86500	15000	15000	15000	15000	0
676	20241224	102900	86500	15000	15000	15000	15000	0
677	20241224	102800	86500	15000	15000	15000	15000	0
678	20241224	102700	86500	15000	15000	15000	15000	0
679	20241224	102600	86500	15000	15000	15000	15000	0
680	20241224	102500	86500	15000	15000	15000	15000	0
681	20241224	102400	86500	15000	15000	15000	15000	0
682	20241224	102300	86500	15000	15000	15000	15000	0
683	20241224	102200	86500	15000	15000	15000	15000	0
684	20241224	102100	86500	15000	15000	15000	15000	0
685	20241224	102000	86500	15000	15000	15000	15000	0
686	20241224	101900	86500	15000	15000	15000	15000	0
687	20241224	101800	86500	15000	15000	15000	15000	0
688	20241224	101700	86500	15000	15000	15000	15000	0
689	20241224	101600	86500	15000	15000	15000	15000	0
690	20241224	101500	86500	15000	15000	15000	15000	0
691	20241224	101400	86500	15000	15000	15000	15000	0
692	20241224	101300	86500	15000	15000	15000	15000	0
693	20241224	101200	86500	15000	15000	15000	15000	0
694	20241224	101100	86500	15000	15000	15000	15000	0
695	20241224	101000	86500	15000	15000	15000	15000	0
696	20241224	100900	86500	15000	15000	15000	15000	0
697	20241224	100800	86500	15000	15000	15000	15000	0
698	20241224	100700	86500	15000	15000	15000	15000	0
699	20241224	100600	86500	15000	15000	15000	15000	0
700	20241224	100500	86500	15000	15000	15000	15000	0
701	20241224	100400	86500	15000	15000	15000	15000	0
702	20241224	100300	86500	15000	15000	15000	15000	0
703	20241224	100200	86500	15000	15000	15000	15000	0
704	20241224	100100	86500	15000	15000	15000	15000	0
705	20241224	100000	86500	15000	15000	15000	15000	0
706	20241224	095900	86500	15000	15000	15000	15000	0
707	20241224	095800	86500	15000	15000	15000	15000	0
708	20241224	095700	86500	15000	15000	15000	15000	0
709	20241224	095600	86500	15000	15000	15000	15000	0
710	20241224	095500	86500	15000	15000	15000	15000	0
711	20241224	095400	86500	15000	15000	15000	15000	0
712	20241224	095300	86500	15000	15000	15000	15000	0
713	20241224	095200	86500	15000	15000	15000	15000	0
714	20241224	095100	86500	15000	15000	15000	15000	0
715	20241224	095000	86500	15000	15000	15000	15000	0
716	20241224	094900	86500	15000	15000	15000	15000	0
717	20241224	094800	86500	15000	15000	15000	15000	0
718	20241224	094700	86500	15000	15000	15000	15000	0
719	20241224	094600	86500	15000	15000	15000	15000	0
720	20241224	094500	86500	15000	15000	15000	15000	0
721	20241224	094400	86500	15000	15000	15000	15000	0
722	20241224	094300	86500	15000	15000	15000	15000	0
723	20241224	094200	86500	15000	15000	15000	15000	0
724	20241224	094100	86500	15000	15000	15000	15000	0
725	20241224	094000	86500	15000	15000	15000	15000	0
726	20241224	093900	86500	15000	15000	15000	15000	0
727	20241224	093800	86500	15000	14500	15000	14500	2
728	20241224	093700	57000	14000	14000	14000	14000	0
729	20241224	093600	57000	14000	14000	14000	14000	0
730	20241224	093500	57000	14000	14000	14000	14000	0
731	20241224	093400	57000	14000	14000	14000	14000	0
732	20241224	093300	57000	14000	14000	14000	14000	0
733	20241224	093200	57000	14000	14000	14000	14000	0
734	20241224	093100	57000	14000	14000	14000	14000	0
735	20241224	093000	57000	14000	14000	14000	14000	0
736	20241224	092900	57000	14000	14000	14000	14000	0
737	20241224	092800	57000	14000	14000	14000	14000	0
738	20241224	092700	57000	14000	14000	14000	14000	0
739	20241224	092600	57000	14000	14000	14000	14000	2
740	20241224	092500	29000	14500	14500	14500	14500	0
741	20241224	092400	29000	14500	14500	14500	14500	0
742	20241224	092300	29000	14500	14500	14500	14500	0
743	20241224	092200	29000	14500	14500	14500	14500	0
744	20241224	092100	29000	14500	14500	14500	14500	0
745	20241224	092000	29000	14500	14500	14500	14500	0
746	20241224	091900	29000	14500	14500	14500	14500	0
747	20241224	091800	29000	14500	14500	14500	14500	0
748	20241224	091700	29000	14500	14500	14500	14500	1
749	20241224	091600	14500	14500	14500	14500	14500	0
750	20241224	091500	14500	14500	14500	14500	14500	0
751	20241224	091400	14500	14500	14500	14500	14500	0
752	20241224	091300	14500	14500	14500	14500	14500	0
753	20241224	091200	14500	14500	14500	14500	14500	0
754	20241224	091100	14500	14500	14500	14500	14500	0
755	20241224	091000	14500	14500	14500	14500	14500	0
756	20241224	090900	14500	14500	14500	14500	14500	0
757	20241224	090800	14500	14500	14500	14500	14500	1
758	20241224	090700	0	14980	14980	14980	14980	0
759	20241224	090600	0	14980	14980	14980	14980	0
760	20241224	090500	0	14980	14980	14980	14980	0
761	20241224	090400	0	14980	14980	14980	14980	0
762	20241224	090300	0	14980	14980	14980	14980	0
763	20241224	090200	0	14980	14980	14980	14980	0
764	20241224	090100	0	14980	14980	14980	14980	0
765	20241224	090000	0	14980	14980	14980	14980	0