KissMeData/335810/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212200	4977035	2860	2860	2860	2860	16
3	20241223	212100	4977035	2860	2860	2860	2860	0
4	20241223	212000	4977035	2860	2860	2860	2860	0
5	20241223	211900	4977035	2860	2860	2860	2860	0
6	20241223	211800	4977035	2860	2860	2860	2860	0
7	20241223	211700	4977035	2860	2860	2860	2860	0
8	20241223	211600	4977035	2860	2860	2860	2860	0
9	20241223	211500	4977035	2860	2860	2860	2860	0
10	20241223	211400	4977035	2860	2860	2860	2860	0
11	20241223	211300	4977035	2860	2860	2860	2860	0
12	20241223	211200	4977035	2860	2860	2860	2860	0
13	20241223	211100	4977035	2860	2860	2860	2860	0
14	20241223	211000	4977035	2860	2860	2860	2860	0
15	20241223	210900	4977035	2860	2860	2860	2860	0
16	20241223	210800	4977035	2860	2860	2860	2860	0
17	20241223	210700	4977035	2860	2860	2860	2860	0
18	20241223	210600	4977035	2860	2860	2860	2860	0
19	20241223	210500	4977035	2860	2860	2860	2860	0
20	20241223	210400	4977035	2860	2860	2860	2860	0
21	20241223	210300	4977035	2860	2860	2860	2860	0
22	20241223	210200	4977035	2860	2860	2860	2860	0
23	20241223	210100	4977035	2860	2860	2860	2860	0
24	20241223	210000	4977035	2860	2860	2860	2860	0
25	20241223	205900	4977035	2860	2860	2860	2860	0
26	20241223	205800	4977035	2860	2860	2860	2860	0
27	20241223	205700	4977035	2860	2860	2860	2860	0
28	20241223	205600	4977035	2860	2860	2860	2860	0
29	20241223	205500	4977035	2860	2860	2860	2860	0
30	20241223	205400	4977035	2860	2860	2860	2860	0
31	20241223	205300	4977035	2860	2860	2860	2860	0
32	20241223	205200	4977035	2860	2860	2860	2860	16
33	20241223	205100	4977035	2860	2860	2860	2860	0
34	20241223	205000	4977035	2860	2860	2860	2860	0
35	20241223	204900	4977035	2860	2860	2860	2860	0
36	20241223	204800	4977035	2860	2860	2860	2860	0
37	20241223	204700	4977035	2860	2860	2860	2860	0
38	20241223	204600	4977035	2860	2860	2860	2860	0
39	20241223	204500	4977035	2860	2860	2860	2860	0
40	20241223	204400	4977035	2860	2860	2860	2860	0
41	20241223	204300	4977035	2860	2860	2860	2860	0
42	20241223	204200	4977035	2860	2860	2860	2860	0
43	20241223	204100	4977035	2860	2860	2860	2860	0
44	20241223	204000	4977035	2860	2860	2860	2860	0
45	20241223	203900	4977035	2860	2860	2860	2860	0
46	20241223	203800	4977035	2860	2860	2860	2860	0
47	20241223	203700	4977035	2860	2860	2860	2860	0
48	20241223	203600	4977035	2860	2860	2860	2860	0
49	20241223	203500	4977035	2860	2860	2860	2860	0
50	20241223	203400	4977035	2860	2860	2860	2860	0
51	20241223	203300	4977035	2860	2860	2860	2860	0
52	20241223	203200	4977035	2860	2860	2860	2860	0
53	20241223	203100	4977035	2860	2860	2860	2860	0
54	20241223	203000	4977035	2860	2860	2860	2860	0
55	20241223	202900	4977035	2860	2860	2860	2860	0
56	20241223	202800	4977035	2860	2860	2860	2860	0
57	20241223	202700	4977035	2860	2860	2860	2860	0
58	20241223	202600	4977035	2860	2860	2860	2860	0
59	20241223	202500	4977035	2860	2860	2860	2860	0
60	20241223	202400	4977035	2860	2860	2860	2860	0
61	20241223	202300	4977035	2860	2860	2860	2860	0
62	20241223	202200	4977035	2860	2860	2860	2860	16
63	20241223	202100	4977035	2860	2860	2860	2860	0
64	20241223	202000	4977035	2860	2860	2860	2860	0
65	20241223	201900	4977035	2860	2860	2860	2860	0
66	20241223	201800	4977035	2860	2860	2860	2860	0
67	20241223	201700	4977035	2860	2860	2860	2860	0
68	20241223	201600	4977035	2860	2860	2860	2860	0
69	20241223	201500	4977035	2860	2860	2860	2860	0
70	20241223	201400	4977035	2860	2860	2860	2860	0
71	20241223	201300	4977035	2860	2860	2860	2860	0
72	20241223	201200	4977035	2860	2860	2860	2860	0
73	20241223	201100	4977035	2860	2860	2860	2860	0
74	20241223	201000	4977035	2860	2860	2860	2860	0
75	20241223	200900	4977035	2860	2860	2860	2860	0
76	20241223	200800	4977035	2860	2860	2860	2860	0
77	20241223	200700	4977035	2860	2860	2860	2860	0
78	20241223	200600	4977035	2860	2860	2860	2860	0
79	20241223	200500	4977035	2860	2860	2860	2860	0
80	20241223	200400	4977035	2860	2860	2860	2860	0
81	20241223	200300	4977035	2860	2860	2860	2860	0
82	20241223	200200	4977035	2860	2860	2860	2860	0
83	20241223	200100	4977035	2860	2860	2860	2860	0
84	20241223	200000	4977035	2860	2860	2860	2860	0
85	20241223	195900	4977035	2860	2860	2860	2860	0
86	20241223	195800	4977035	2860	2860	2860	2860	0
87	20241223	195700	4977035	2860	2860	2860	2860	0
88	20241223	195600	4977035	2860	2860	2860	2860	0
89	20241223	195500	4977035	2860	2860	2860	2860	0
90	20241223	195400	4977035	2860	2860	2860	2860	0
91	20241223	195300	4977035	2860	2860	2860	2860	0
92	20241223	195200	4977035	2860	2860	2860	2860	16
93	20241223	195100	4977035	2860	2860	2860	2860	0
94	20241223	195000	4977035	2860	2860	2860	2860	0
95	20241223	194900	4977035	2860	2860	2860	2860	0
96	20241223	194800	4977035	2860	2860	2860	2860	0
97	20241223	194700	4977035	2860	2860	2860	2860	0
98	20241223	194600	4977035	2860	2860	2860	2860	0
99	20241223	194500	4977035	2860	2860	2860	2860	0
100	20241223	194400	4977035	2860	2860	2860	2860	0
101	20241223	194300	4977035	2860	2860	2860	2860	0
102	20241223	194200	4977035	2860	2860	2860	2860	0
103	20241223	194100	4977035	2860	2860	2860	2860	0
104	20241223	194000	4977035	2860	2860	2860	2860	0
105	20241223	193900	4977035	2860	2860	2860	2860	0
106	20241223	193800	4977035	2860	2860	2860	2860	0
107	20241223	193700	4977035	2860	2860	2860	2860	0
108	20241223	193600	4977035	2860	2860	2860	2860	0
109	20241223	193500	4977035	2860	2860	2860	2860	0
110	20241223	193400	4977035	2860	2860	2860	2860	0
111	20241223	193300	4977035	2860	2860	2860	2860	0
112	20241223	193200	4977035	2860	2860	2860	2860	0
113	20241223	193100	4977035	2860	2860	2860	2860	0
114	20241223	193000	4977035	2860	2860	2860	2860	0
115	20241223	192900	4977035	2860	2860	2860	2860	0
116	20241223	192800	4977035	2860	2860	2860	2860	0
117	20241223	192700	4977035	2860	2860	2860	2860	0
118	20241223	192600	4977035	2860	2860	2860	2860	0
119	20241223	192500	4977035	2860	2860	2860	2860	0
120	20241223	192400	4977035	2860	2860	2860	2860	0
121	20241223	192300	4977035	2860	2860	2860	2860	0
122	20241223	192200	4977035	2860	2860	2860	2860	16
123	20241223	192100	4977035	2860	2860	2860	2860	0
124	20241223	192000	4977035	2860	2860	2860	2860	0
125	20241223	191900	4977035	2860	2860	2860	2860	0
126	20241223	191800	4977035	2860	2860	2860	2860	0
127	20241223	191700	4977035	2860	2860	2860	2860	0
128	20241223	191600	4977035	2860	2860	2860	2860	0
129	20241223	191500	4977035	2860	2860	2860	2860	0
130	20241223	191400	4977035	2860	2860	2860	2860	0
131	20241223	191300	4977035	2860	2860	2860	2860	0
132	20241223	191200	4977035	2860	2860	2860	2860	0
133	20241223	191100	4977035	2860	2860	2860	2860	0
134	20241223	191000	4977035	2860	2860	2860	2860	0
135	20241223	190900	4977035	2860	2860	2860	2860	0
136	20241223	190800	4977035	2860	2860	2860	2860	0
137	20241223	190700	4977035	2860	2860	2860	2860	0
138	20241223	190600	4977035	2860	2860	2860	2860	0
139	20241223	190500	4977035	2860	2860	2860	2860	0
140	20241223	190400	4977035	2860	2860	2860	2860	0
141	20241223	190300	4977035	2860	2860	2860	2860	0
142	20241223	190200	4977035	2860	2860	2860	2860	0
143	20241223	190100	4977035	2860	2860	2860	2860	0
144	20241223	190000	4977035	2860	2860	2860	2860	0
145	20241223	185900	4977035	2860	2860	2860	2860	0
146	20241223	185800	4977035	2860	2860	2860	2860	0
147	20241223	185700	4977035	2860	2860	2860	2860	0
148	20241223	185600	4977035	2860	2860	2860	2860	0
149	20241223	185500	4977035	2860	2860	2860	2860	0
150	20241223	185400	4977035	2860	2860	2860	2860	0
151	20241223	185300	4977035	2860	2860	2860	2860	0
152	20241223	185200	4977035	2860	2860	2860	2860	16
153	20241223	185100	4977035	2860	2860	2860	2860	0
154	20241223	185000	4977035	2860	2860	2860	2860	0
155	20241223	184900	4977035	2860	2860	2860	2860	0
156	20241223	184800	4977035	2860	2860	2860	2860	0
157	20241223	184700	4977035	2860	2860	2860	2860	0
158	20241223	184600	4977035	2860	2860	2860	2860	0
159	20241223	184500	4977035	2860	2860	2860	2860	0
160	20241223	184400	4977035	2860	2860	2860	2860	0
161	20241223	184300	4977035	2860	2860	2860	2860	0
162	20241223	184200	4977035	2860	2860	2860	2860	0
163	20241223	184100	4977035	2860	2860	2860	2860	0
164	20241223	184000	4977035	2860	2860	2860	2860	0
165	20241223	183900	4977035	2860	2860	2860	2860	0
166	20241223	183800	4977035	2860	2860	2860	2860	0
167	20241223	183700	4977035	2860	2860	2860	2860	0
168	20241223	183600	4977035	2860	2860	2860	2860	0
169	20241223	183500	4977035	2860	2860	2860	2860	0
170	20241223	183400	4977035	2860	2860	2860	2860	0
171	20241223	183300	4977035	2860	2860	2860	2860	0
172	20241223	183200	4977035	2860	2860	2860	2860	0
173	20241223	183100	4977035	2860	2860	2860	2860	0
174	20241223	183000	4977035	2860	2860	2860	2860	0
175	20241223	182900	4977035	2860	2860	2860	2860	0
176	20241223	182800	4977035	2860	2860	2860	2860	0
177	20241223	182700	4977035	2860	2860	2860	2860	0
178	20241223	182600	4977035	2860	2860	2860	2860	0
179	20241223	182500	4977035	2860	2860	2860	2860	0
180	20241223	182400	4977035	2860	2860	2860	2860	0
181	20241223	182300	4977035	2860	2860	2860	2860	0
182	20241223	182200	4977035	2860	2860	2860	2860	16
183	20241223	182100	4977035	2860	2860	2860	2860	0
184	20241223	182000	4977035	2860	2860	2860	2860	0
185	20241223	181900	4977035	2860	2860	2860	2860	0
186	20241223	181800	4977035	2860	2860	2860	2860	0
187	20241223	181700	4977035	2860	2860	2860	2860	0
188	20241223	181600	4977035	2860	2860	2860	2860	0
189	20241223	181500	4977035	2860	2860	2860	2860	0
190	20241223	181400	4977035	2860	2860	2860	2860	0
191	20241223	181300	4977035	2860	2860	2860	2860	0
192	20241223	181200	4977035	2860	2860	2860	2860	0
193	20241223	181100	4977035	2860	2860	2860	2860	0
194	20241223	181000	4977035	2860	2860	2860	2860	0
195	20241223	180900	4977035	2860	2860	2860	2860	0
196	20241223	180800	4977035	2860	2860	2860	2860	0
197	20241223	180700	4977035	2860	2860	2860	2860	0
198	20241223	180600	4977035	2860	2860	2860	2860	0
199	20241223	180500	4977035	2860	2860	2860	2860	0
200	20241223	180400	4977035	2860	2860	2860	2860	0
201	20241223	180300	4977035	2860	2860	2860	2860	0
202	20241223	180200	4977035	2860	2860	2860	2860	0
203	20241223	180100	4977035	2860	2860	2860	2860	0
204	20241223	180000	4977035	2860	2860	2860	2860	0
205	20241223	175900	4977035	2860	2860	2860	2860	0
206	20241223	175800	4977035	2860	2860	2860	2860	0
207	20241223	175700	4977035	2860	2860	2860	2860	0
208	20241223	175600	4977035	2860	2860	2860	2860	0
209	20241223	175500	4977035	2860	2860	2860	2860	0
210	20241223	175400	4977035	2860	2860	2860	2860	0
211	20241223	175300	4977035	2860	2860	2860	2860	0
212	20241223	175200	4977035	2860	2860	2860	2860	16
213	20241223	175100	4977035	2860	2860	2860	2860	0
214	20241223	175000	4977035	2860	2860	2860	2860	0
215	20241223	174900	4977035	2860	2860	2860	2860	0
216	20241223	174800	4977035	2860	2860	2860	2860	0
217	20241223	174700	4977035	2860	2860	2860	2860	0
218	20241223	174600	4977035	2860	2860	2860	2860	0
219	20241223	174500	4977035	2860	2860	2860	2860	0
220	20241223	174400	4977035	2860	2860	2860	2860	0
221	20241223	174300	4977035	2860	2860	2860	2860	0
222	20241223	174200	4977035	2860	2860	2860	2860	0
223	20241223	174100	4977035	2860	2860	2860	2860	0
224	20241223	174000	4977035	2860	2860	2860	2860	0
225	20241223	173900	4977035	2860	2860	2860	2860	0
226	20241223	173800	4977035	2860	2860	2860	2860	0
227	20241223	173700	4977035	2860	2860	2860	2860	0
228	20241223	173600	4977035	2860	2860	2860	2860	0
229	20241223	173500	4977035	2860	2860	2860	2860	0
230	20241223	173400	4977035	2860	2860	2860	2860	0
231	20241223	173300	4977035	2860	2860	2860	2860	0
232	20241223	173200	4977035	2860	2860	2860	2860	0
233	20241223	173100	4977035	2860	2860	2860	2860	0
234	20241223	173000	4977035	2860	2860	2860	2860	0
235	20241223	172900	4977035	2860	2860	2860	2860	0
236	20241223	172800	4977035	2860	2860	2860	2860	0
237	20241223	172700	4977035	2860	2860	2860	2860	0
238	20241223	172600	4977035	2860	2860	2860	2860	0
239	20241223	172500	4977035	2860	2860	2860	2860	0
240	20241223	172400	4977035	2860	2860	2860	2860	0
241	20241223	172300	4977035	2860	2860	2860	2860	0
242	20241223	172200	4977035	2860	2860	2860	2860	16
243	20241223	172100	4977035	2860	2860	2860	2860	0
244	20241223	172000	4977035	2860	2860	2860	2860	0
245	20241223	171900	4977035	2860	2860	2860	2860	0
246	20241223	171800	4977035	2860	2860	2860	2860	0
247	20241223	171700	4977035	2860	2860	2860	2860	0
248	20241223	171600	4977035	2860	2860	2860	2860	0
249	20241223	171500	4977035	2860	2860	2860	2860	0
250	20241223	171400	4977035	2860	2860	2860	2860	0
251	20241223	171300	4977035	2860	2860	2860	2860	0
252	20241223	171200	4977035	2860	2860	2860	2860	0
253	20241223	171100	4977035	2860	2860	2860	2860	0
254	20241223	171000	4977035	2860	2860	2860	2860	0
255	20241223	170900	4977035	2860	2860	2860	2860	0
256	20241223	170800	4977035	2860	2860	2860	2860	0
257	20241223	170700	4977035	2860	2860	2860	2860	0
258	20241223	170600	4977035	2860	2860	2860	2860	0
259	20241223	170500	4977035	2860	2860	2860	2860	0
260	20241223	170400	4977035	2860	2860	2860	2860	0
261	20241223	170300	4977035	2860	2860	2860	2860	0
262	20241223	170200	4977035	2860	2860	2860	2860	0
263	20241223	170100	4977035	2860	2860	2860	2860	0
264	20241223	170000	4977035	2860	2860	2860	2860	0
265	20241223	165900	4977035	2860	2860	2860	2860	0
266	20241223	165800	4977035	2860	2860	2860	2860	0
267	20241223	165700	4977035	2860	2860	2860	2860	0
268	20241223	165600	4977035	2860	2860	2860	2860	0
269	20241223	165500	4977035	2860	2860	2860	2860	0
270	20241223	165400	4977035	2860	2860	2860	2860	0
271	20241223	165300	4977035	2860	2860	2860	2860	0
272	20241223	165200	4977035	2860	2860	2860	2860	16
273	20241223	165100	4977035	2860	2860	2860	2860	0
274	20241223	165000	4977035	2860	2860	2860	2860	0
275	20241223	164900	4977035	2860	2860	2860	2860	0
276	20241223	164800	4977035	2860	2860	2860	2860	0
277	20241223	164700	4977035	2860	2860	2860	2860	0
278	20241223	164600	4977035	2860	2860	2860	2860	0
279	20241223	164500	4977035	2860	2860	2860	2860	0
280	20241223	164400	4977035	2860	2860	2860	2860	0
281	20241223	164300	4977035	2860	2860	2860	2860	0
282	20241223	164200	4977035	2860	2860	2860	2860	0
283	20241223	164100	4977035	2860	2860	2860	2860	0
284	20241223	164000	4977035	2860	2860	2860	2860	0
285	20241223	163900	4977035	2860	2860	2860	2860	0
286	20241223	163800	4977035	2860	2860	2860	2860	0
287	20241223	163700	4977035	2860	2860	2860	2860	0
288	20241223	163600	4977035	2860	2860	2860	2860	0
289	20241223	163500	4977035	2860	2860	2860	2860	0
290	20241223	163400	4977035	2860	2860	2860	2860	0
291	20241223	163300	4977035	2860	2860	2860	2860	0
292	20241223	163200	4977035	2860	2860	2860	2860	0
293	20241223	163100	4977035	2860	2860	2860	2860	0
294	20241223	163000	4977035	2860	2860	2860	2860	0
295	20241223	162900	4977035	2860	2860	2860	2860	0
296	20241223	162800	4977035	2860	2860	2860	2860	0
297	20241223	162700	4977035	2860	2860	2860	2860	0
298	20241223	162600	4977035	2860	2860	2860	2860	0
299	20241223	162500	4977035	2860	2860	2860	2860	0
300	20241223	162400	4977035	2860	2860	2860	2860	0
301	20241223	162300	4977035	2860	2860	2860	2860	0
302	20241223	162200	4977035	2860	2860	2860	2860	16
303	20241223	162100	4977035	2860	2860	2860	2860	0
304	20241223	162000	4977035	2860	2860	2860	2860	0
305	20241223	161900	4977035	2860	2860	2860	2860	0
306	20241223	161800	4977035	2860	2860	2860	2860	0
307	20241223	161700	4977035	2860	2860	2860	2860	0
308	20241223	161600	4977035	2860	2860	2860	2860	0
309	20241223	161500	4977035	2860	2860	2860	2860	0
310	20241223	161400	4977035	2860	2860	2860	2860	0
311	20241223	161300	4977035	2860	2860	2860	2860	0
312	20241223	161200	4977035	2860	2860	2860	2860	0
313	20241223	161100	4977035	2860	2860	2860	2860	0
314	20241223	161000	4977035	2860	2860	2860	2860	0
315	20241223	160900	4977035	2860	2860	2860	2860	0
316	20241223	160800	4977035	2860	2860	2860	2860	0
317	20241223	160700	4977035	2860	2860	2860	2860	0
318	20241223	160600	4977035	2860	2860	2860	2860	0
319	20241223	160500	4977035	2860	2860	2860	2860	0
320	20241223	160400	4977035	2860	2860	2860	2860	0
321	20241223	160300	4977035	2860	2860	2860	2860	0
322	20241223	160200	4977035	2860	2860	2860	2860	0
323	20241223	160100	4977035	2860	2860	2860	2860	0
324	20241223	160000	4977035	2860	2860	2860	2860	0
325	20241223	155900	4977035	2860	2860	2860	2860	0
326	20241223	155800	4977035	2860	2860	2860	2860	0
327	20241223	155700	4977035	2860	2860	2860	2860	0
328	20241223	155600	4977035	2860	2860	2860	2860	0
329	20241223	155500	4977035	2860	2860	2860	2860	0
330	20241223	155400	4977035	2860	2860	2860	2860	0
331	20241223	155300	4977035	2860	2860	2860	2860	0
332	20241223	155200	4977035	2860	2860	2860	2860	16
333	20241223	155100	4977035	2860	2860	2860	2860	0
334	20241223	155000	4977035	2860	2860	2860	2860	0
335	20241223	154900	4977035	2860	2860	2860	2860	0
336	20241223	154800	4977035	2860	2860	2860	2860	0
337	20241223	154700	4977035	2860	2860	2860	2860	0
338	20241223	154600	4977035	2860	2860	2860	2860	0
339	20241223	154500	4977035	2860	2860	2860	2860	0
340	20241223	154400	4977035	2860	2860	2860	2860	0
341	20241223	154300	4977035	2860	2860	2860	2860	0
342	20241223	154200	4977035	2860	2860	2860	2860	0
343	20241223	154100	4977035	2860	2860	2860	2860	0
344	20241223	154000	4977035	2860	2860	2860	2860	0
345	20241223	153900	4977035	2860	2860	2860	2860	0
346	20241223	153800	4977035	2860	2860	2860	2860	0
347	20241223	153700	4977035	2860	2860	2860	2860	0
348	20241223	153600	4977035	2860	2860	2860	2860	0
349	20241223	153500	4977035	2860	2860	2860	2860	0
350	20241223	153400	4977035	2860	2860	2860	2860	0
351	20241223	153300	4977035	2860	2860	2860	2860	0
352	20241223	153200	4977035	2860	2860	2860	2860	0
353	20241223	153100	4977035	2860	2860	2860	2860	0
354	20241223	153000	4977035	2860	2860	2860	2860	16
355	20241223	152900	4931275	2855	2855	2855	2855	0
356	20241223	152800	4931275	2855	2855	2855	2855	0
357	20241223	152700	4931275	2855	2855	2855	2855	0
358	20241223	152600	4931275	2855	2855	2855	2855	0
359	20241223	152500	4931275	2855	2855	2855	2855	0
360	20241223	152400	4931275	2855	2855	2855	2855	0
361	20241223	152300	4931275	2855	2855	2855	2855	0
362	20241223	152200	4931275	2855	2855	2855	2855	0
363	20241223	152100	4931275	2855	2855	2855	2855	0
364	20241223	152000	4931275	2855	2855	2855	2855	0
365	20241223	151900	4931275	2855	2855	2855	2855	1
366	20241223	151800	4928420	2840	2840	2840	2840	0
367	20241223	151700	4928420	2840	2855	2855	2840	500
368	20241223	151600	3507070	2860	2860	2860	2860	0
369	20241223	151500	3507070	2860	2860	2860	2860	0
370	20241223	151400	3507070	2860	2860	2860	2860	1
371	20241223	151300	3504210	2855	2855	2855	2855	0
372	20241223	151200	3504210	2855	2855	2855	2855	0
373	20241223	151100	3504210	2855	2855	2855	2855	0
374	20241223	151000	3504210	2855	2855	2855	2855	0
375	20241223	150900	3504210	2855	2855	2855	2855	4
376	20241223	150800	3492790	2855	2860	2860	2855	198
377	20241223	150700	2927000	2865	2865	2865	2865	0
378	20241223	150600	2927000	2865	2865	2865	2865	0
379	20241223	150500	2927000	2865	2865	2865	2865	0
380	20241223	150400	2927000	2865	2865	2865	2865	0
381	20241223	150300	2927000	2865	2865	2865	2865	0
382	20241223	150200	2927000	2865	2865	2865	2865	0
383	20241223	150100	2927000	2865	2865	2865	2865	0
384	20241223	150000	2927000	2865	2865	2865	2865	1
385	20241223	145900	2924135	2845	2845	2845	2845	0
386	20241223	145800	2924135	2845	2845	2845	2845	0
387	20241223	145700	2924135	2845	2845	2845	2845	0
388	20241223	145600	2924135	2845	2845	2845	2845	0
389	20241223	145500	2924135	2845	2845	2845	2845	0
390	20241223	145400	2924135	2845	2845	2845	2845	0
391	20241223	145300	2924135	2845	2845	2845	2845	0
392	20241223	145200	2924135	2845	2845	2845	2845	0
393	20241223	145100	2924135	2845	2845	2845	2845	0
394	20241223	145000	2924135	2845	2845	2845	2845	0
395	20241223	144900	2924135	2845	2850	2850	2845	300
396	20241223	144800	2069830	2865	2865	2865	2865	0
397	20241223	144700	2069830	2865	2865	2865	2865	0
398	20241223	144600	2069830	2865	2865	2865	2865	0
399	20241223	144500	2069830	2865	2865	2865	2865	81
400	20241223	144400	1837765	2870	2870	2870	2870	0
401	20241223	144300	1837765	2870	2870	2870	2870	0
402	20241223	144200	1837765	2870	2870	2870	2870	0
403	20241223	144100	1837765	2870	2870	2870	2870	0
404	20241223	144000	1837765	2870	2870	2870	2870	0
405	20241223	143900	1837765	2870	2870	2870	2870	0
406	20241223	143800	1837765	2870	2870	2870	2870	1
407	20241223	143700	1834895	2850	2850	2850	2850	0
408	20241223	143600	1834895	2850	2850	2850	2850	0
409	20241223	143500	1834895	2850	2850	2850	2850	0
410	20241223	143400	1834895	2850	2850	2850	2850	0
411	20241223	143300	1834895	2850	2850	2850	2850	0
412	20241223	143200	1834895	2850	2850	2850	2850	0
413	20241223	143100	1834895	2850	2850	2850	2850	0
414	20241223	143000	1834895	2850	2850	2850	2850	0
415	20241223	142900	1834895	2850	2850	2850	2850	0
416	20241223	142800	1834895	2850	2850	2850	2850	0
417	20241223	142700	1834895	2850	2850	2850	2850	0
418	20241223	142600	1834895	2850	2850	2850	2850	0
419	20241223	142500	1834895	2850	2865	2865	2850	200
420	20241223	142400	1264145	2865	2865	2865	2865	0
421	20241223	142300	1264145	2865	2865	2865	2865	0
422	20241223	142200	1264145	2865	2865	2865	2865	0
423	20241223	142100	1264145	2865	2865	2865	2865	0
424	20241223	142000	1264145	2865	2865	2865	2865	0
425	20241223	141900	1264145	2865	2865	2865	2865	0
426	20241223	141800	1264145	2865	2865	2865	2865	0
427	20241223	141700	1264145	2865	2865	2865	2865	0
428	20241223	141600	1264145	2865	2865	2865	2865	0
429	20241223	141500	1264145	2865	2865	2865	2865	0
430	20241223	141400	1264145	2865	2865	2865	2865	0
431	20241223	141300	1264145	2865	2865	2865	2865	0
432	20241223	141200	1264145	2865	2865	2865	2865	0
433	20241223	141100	1264145	2865	2865	2865	2865	0
434	20241223	141000	1264145	2865	2865	2865	2865	3
435	20241223	140900	1255550	2860	2860	2860	2860	0
436	20241223	140800	1255550	2860	2860	2860	2860	0
437	20241223	140700	1255550	2860	2860	2860	2860	0
438	20241223	140600	1255550	2860	2860	2860	2860	0
439	20241223	140500	1255550	2860	2860	2860	2860	0
440	20241223	140400	1255550	2860	2860	2860	2860	0
441	20241223	140300	1255550	2860	2860	2860	2860	0
442	20241223	140200	1255550	2860	2860	2860	2860	0
443	20241223	140100	1255550	2860	2860	2860	2860	0
444	20241223	140000	1255550	2860	2860	2860	2860	0
445	20241223	135900	1255550	2860	2860	2860	2860	0
446	20241223	135800	1255550	2860	2860	2860	2860	0
447	20241223	135700	1255550	2860	2860	2860	2860	0
448	20241223	135600	1255550	2860	2860	2860	2860	0
449	20241223	135500	1255550	2860	2860	2860	2860	0
450	20241223	135400	1255550	2860	2860	2860	2860	0
451	20241223	135300	1255550	2860	2860	2860	2860	0
452	20241223	135200	1255550	2860	2860	2860	2860	0
453	20241223	135100	1255550	2860	2860	2860	2860	0
454	20241223	135000	1255550	2860	2860	2860	2860	0
455	20241223	134900	1255550	2860	2860	2860	2860	0
456	20241223	134800	1255550	2860	2860	2860	2860	0
457	20241223	134700	1255550	2860	2860	2860	2860	0
458	20241223	134600	1255550	2860	2860	2860	2860	0
459	20241223	134500	1255550	2860	2860	2860	2860	3
460	20241223	134400	1246970	2860	2860	2860	2860	0
461	20241223	134300	1246970	2860	2860	2860	2860	0
462	20241223	134200	1246970	2860	2860	2860	2860	0
463	20241223	134100	1246970	2860	2860	2860	2860	0
464	20241223	134000	1246970	2860	2860	2860	2860	0
465	20241223	133900	1246970	2860	2860	2860	2860	0
466	20241223	133800	1246970	2860	2860	2860	2860	0
467	20241223	133700	1246970	2860	2860	2860	2860	0
468	20241223	133600	1246970	2860	2860	2860	2860	0
469	20241223	133500	1246970	2860	2860	2860	2860	48
470	20241223	133400	1109690	2860	2860	2860	2860	0
471	20241223	133300	1109690	2860	2860	2860	2860	0
472	20241223	133200	1109690	2860	2860	2860	2860	0
473	20241223	133100	1109690	2860	2860	2860	2860	0
474	20241223	133000	1109690	2860	2860	2860	2860	0
475	20241223	132900	1109690	2860	2860	2860	2860	0
476	20241223	132800	1109690	2860	2860	2860	2860	0
477	20241223	132700	1109690	2860	2860	2860	2860	0
478	20241223	132600	1109690	2860	2860	2860	2860	0
479	20241223	132500	1109690	2860	2860	2860	2860	0
480	20241223	132400	1109690	2860	2860	2860	2860	0
481	20241223	132300	1109690	2860	2860	2860	2860	0
482	20241223	132200	1109690	2860	2860	2860	2860	0
483	20241223	132100	1109690	2860	2860	2860	2860	0
484	20241223	132000	1109690	2860	2860	2860	2860	0
485	20241223	131900	1109690	2860	2860	2860	2860	0
486	20241223	131800	1109690	2860	2860	2860	2860	0
487	20241223	131700	1109690	2860	2860	2860	2860	0
488	20241223	131600	1109690	2860	2860	2860	2860	0
489	20241223	131500	1109690	2860	2860	2860	2860	0
490	20241223	131400	1109690	2860	2860	2860	2860	0
491	20241223	131300	1109690	2860	2860	2860	2860	0
492	20241223	131200	1109690	2860	2860	2860	2860	0
493	20241223	131100	1109690	2860	2860	2860	2860	0
494	20241223	131000	1109690	2860	2860	2860	2860	0
495	20241223	130900	1109690	2860	2860	2860	2860	0
496	20241223	130800	1109690	2860	2860	2860	2860	0
497	20241223	130700	1109690	2860	2860	2860	2860	0
498	20241223	130600	1109690	2860	2860	2860	2860	0
499	20241223	130500	1109690	2860	2860	2860	2860	0
500	20241223	130400	1109690	2860	2860	2860	2860	0
501	20241223	130300	1109690	2860	2860	2860	2860	0
502	20241223	130200	1109690	2860	2860	2860	2860	0
503	20241223	130100	1109690	2860	2860	2860	2860	0
504	20241223	130000	1109690	2860	2860	2860	2860	0
505	20241223	125900	1109690	2860	2860	2860	2860	0
506	20241223	125800	1109690	2860	2860	2860	2860	0
507	20241223	125700	1109690	2860	2860	2860	2860	0
508	20241223	125600	1109690	2860	2860	2860	2860	0
509	20241223	125500	1109690	2860	2860	2860	2860	0
510	20241223	125400	1109690	2860	2860	2860	2860	0
511	20241223	125300	1109690	2860	2860	2860	2860	0
512	20241223	125200	1109690	2860	2860	2860	2860	0
513	20241223	125100	1109690	2860	2860	2860	2860	0
514	20241223	125000	1109690	2860	2860	2860	2860	0
515	20241223	124900	1109690	2860	2860	2860	2860	0
516	20241223	124800	1109690	2860	2860	2860	2860	10
517	20241223	124700	1081090	2860	2860	2860	2860	0
518	20241223	124600	1081090	2860	2860	2860	2860	0
519	20241223	124500	1081090	2860	2860	2860	2860	0
520	20241223	124400	1081090	2860	2860	2860	2860	0
521	20241223	124300	1081090	2860	2860	2860	2860	0
522	20241223	124200	1081090	2860	2860	2860	2860	0
523	20241223	124100	1081090	2860	2860	2860	2860	0
524	20241223	124000	1081090	2860	2860	2860	2860	0
525	20241223	123900	1081090	2860	2860	2860	2860	0
526	20241223	123800	1081090	2860	2860	2860	2860	0
527	20241223	123700	1081090	2860	2860	2860	2860	0
528	20241223	123600	1081090	2860	2860	2860	2860	0
529	20241223	123500	1081090	2860	2860	2860	2860	0
530	20241223	123400	1081090	2860	2860	2860	2860	0
531	20241223	123300	1081090	2860	2860	2860	2860	0
532	20241223	123200	1081090	2860	2860	2860	2860	0
533	20241223	123100	1081090	2860	2860	2860	2860	0
534	20241223	123000	1081090	2860	2860	2860	2860	0
535	20241223	122900	1081090	2860	2860	2860	2860	0
536	20241223	122800	1081090	2860	2860	2860	2860	0
537	20241223	122700	1081090	2860	2860	2860	2860	0
538	20241223	122600	1081090	2860	2860	2860	2860	0
539	20241223	122500	1081090	2860	2860	2860	2860	0
540	20241223	122400	1081090	2860	2860	2860	2860	0
541	20241223	122300	1081090	2860	2860	2860	2860	0
542	20241223	122200	1081090	2860	2860	2860	2860	0
543	20241223	122100	1081090	2860	2860	2860	2860	0
544	20241223	122000	1081090	2860	2860	2860	2860	0
545	20241223	121900	1081090	2860	2860	2860	2860	0
546	20241223	121800	1081090	2860	2860	2860	2860	0
547	20241223	121700	1081090	2860	2860	2860	2860	0
548	20241223	121600	1081090	2860	2860	2860	2860	0
549	20241223	121500	1081090	2860	2860	2860	2860	0
550	20241223	121400	1081090	2860	2860	2860	2860	0
551	20241223	121300	1081090	2860	2860	2860	2860	0
552	20241223	121200	1081090	2860	2860	2860	2860	0
553	20241223	121100	1081090	2860	2860	2860	2860	0
554	20241223	121000	1081090	2860	2860	2860	2860	0
555	20241223	120900	1081090	2860	2860	2860	2860	0
556	20241223	120800	1081090	2860	2860	2860	2860	0
557	20241223	120700	1081090	2860	2860	2860	2860	0
558	20241223	120600	1081090	2860	2860	2860	2860	0
559	20241223	120500	1081090	2860	2860	2860	2860	0
560	20241223	120400	1081090	2860	2860	2860	2860	0
561	20241223	120300	1081090	2860	2860	2860	2860	0
562	20241223	120200	1081090	2860	2860	2860	2860	0
563	20241223	120100	1081090	2860	2860	2860	2860	0
564	20241223	120000	1081090	2860	2860	2860	2860	0
565	20241223	115900	1081090	2860	2860	2860	2860	0
566	20241223	115800	1081090	2860	2860	2860	2860	0
567	20241223	115700	1081090	2860	2860	2860	2860	0
568	20241223	115600	1081090	2860	2860	2860	2860	0
569	20241223	115500	1081090	2860	2860	2860	2860	0
570	20241223	115400	1081090	2860	2860	2860	2860	0
571	20241223	115300	1081090	2860	2860	2860	2860	0
572	20241223	115200	1081090	2860	2860	2860	2860	0
573	20241223	115100	1081090	2860	2860	2860	2860	0
574	20241223	115000	1081090	2860	2860	2860	2860	0
575	20241223	114900	1081090	2860	2860	2860	2860	0
576	20241223	114800	1081090	2860	2860	2860	2860	0
577	20241223	114700	1081090	2860	2860	2860	2860	0
578	20241223	114600	1081090	2860	2860	2860	2860	1
579	20241223	114500	1078230	2840	2840	2840	2840	0
580	20241223	114400	1078230	2840	2840	2840	2840	0
581	20241223	114300	1078230	2840	2840	2840	2840	0
582	20241223	114200	1078230	2840	2840	2840	2840	0
583	20241223	114100	1078230	2840	2840	2840	2840	0
584	20241223	114000	1078230	2840	2840	2840	2840	0
585	20241223	113900	1078230	2840	2840	2840	2840	0
586	20241223	113800	1078230	2840	2840	2840	2840	0
587	20241223	113700	1078230	2840	2840	2840	2840	0
588	20241223	113600	1078230	2840	2840	2840	2840	0
589	20241223	113500	1078230	2840	2840	2840	2840	0
590	20241223	113400	1078230	2840	2840	2840	2840	0
591	20241223	113300	1078230	2840	2840	2840	2840	0
592	20241223	113200	1078230	2840	2840	2840	2840	0
593	20241223	113100	1078230	2840	2840	2840	2840	0
594	20241223	113000	1078230	2840	2840	2840	2840	0
595	20241223	112900	1078230	2840	2840	2840	2840	0
596	20241223	112800	1078230	2840	2840	2840	2840	0
597	20241223	112700	1078230	2840	2840	2840	2840	0
598	20241223	112600	1078230	2840	2840	2840	2840	0
599	20241223	112500	1078230	2840	2840	2840	2840	0
600	20241223	112400	1078230	2840	2840	2840	2840	0
601	20241223	112300	1078230	2840	2840	2840	2840	0
602	20241223	112200	1078230	2840	2840	2840	2840	0
603	20241223	112100	1078230	2840	2840	2840	2840	0
604	20241223	112000	1078230	2840	2840	2840	2840	0
605	20241223	111900	1078230	2840	2840	2840	2840	3
606	20241223	111800	1069710	2860	2860	2860	2860	0
607	20241223	111700	1069710	2860	2860	2860	2860	0
608	20241223	111600	1069710	2860	2860	2860	2860	0
609	20241223	111500	1069710	2860	2860	2860	2860	0
610	20241223	111400	1069710	2860	2860	2860	2860	0
611	20241223	111300	1069710	2860	2860	2860	2860	0
612	20241223	111200	1069710	2860	2860	2860	2860	0
613	20241223	111100	1069710	2860	2860	2860	2860	0
614	20241223	111000	1069710	2860	2860	2860	2860	0
615	20241223	110900	1069710	2860	2860	2860	2860	0
616	20241223	110800	1069710	2860	2860	2860	2860	0
617	20241223	110700	1069710	2860	2860	2860	2860	0
618	20241223	110600	1069710	2860	2860	2860	2860	0
619	20241223	110500	1069710	2860	2860	2860	2860	0
620	20241223	110400	1069710	2860	2860	2860	2860	0
621	20241223	110300	1069710	2860	2860	2860	2860	0
622	20241223	110200	1069710	2860	2860	2860	2860	2
623	20241223	110100	1063990	2860	2860	2860	2860	30
624	20241223	110000	978190	2860	2860	2860	2860	0
625	20241223	105900	978190	2860	2860	2860	2860	0
626	20241223	105800	978190	2860	2860	2860	2860	0
627	20241223	105700	978190	2860	2860	2860	2860	0
628	20241223	105600	978190	2860	2860	2860	2860	0
629	20241223	105500	978190	2860	2860	2860	2860	0
630	20241223	105400	978190	2860	2860	2860	2860	0
631	20241223	105300	978190	2860	2860	2860	2860	0
632	20241223	105200	978190	2860	2860	2860	2860	0
633	20241223	105100	978190	2860	2860	2860	2860	0
634	20241223	105000	978190	2860	2860	2860	2860	0
635	20241223	104900	978190	2860	2860	2860	2860	0
636	20241223	104800	978190	2860	2860	2860	2860	0
637	20241223	104700	978190	2860	2860	2860	2860	0
638	20241223	104600	978190	2860	2860	2860	2860	0
639	20241223	104500	978190	2860	2860	2860	2860	0
640	20241223	104400	978190	2860	2860	2860	2860	0
641	20241223	104300	978190	2860	2860	2860	2860	0
642	20241223	104200	978190	2860	2860	2860	2860	0
643	20241223	104100	978190	2860	2860	2860	2860	2
644	20241223	104000	972470	2860	2860	2860	2860	0
645	20241223	103900	972470	2860	2860	2860	2860	0
646	20241223	103800	972470	2860	2860	2860	2860	0
647	20241223	103700	972470	2860	2860	2860	2860	0
648	20241223	103600	972470	2860	2860	2860	2860	0
649	20241223	103500	972470	2860	2860	2860	2860	0
650	20241223	103400	972470	2860	2860	2860	2860	0
651	20241223	103300	972470	2860	2860	2860	2860	0
652	20241223	103200	972470	2860	2860	2860	2860	0
653	20241223	103100	972470	2860	2860	2860	2860	0
654	20241223	103000	972470	2860	2860	2860	2860	0
655	20241223	102900	972470	2860	2860	2860	2860	0
656	20241223	102800	972470	2860	2860	2860	2860	0
657	20241223	102700	972470	2860	2860	2860	2860	0
658	20241223	102600	972470	2860	2860	2860	2860	8
659	20241223	102500	949590	2860	2860	2860	2860	0
660	20241223	102400	949590	2860	2860	2860	2860	0
661	20241223	102300	949590	2860	2860	2860	2860	24
662	20241223	102200	880950	2880	2880	2880	2880	0
663	20241223	102100	880950	2880	2880	2880	2880	0
664	20241223	102000	880950	2880	2880	2880	2880	0
665	20241223	101900	880950	2880	2880	2880	2880	0
666	20241223	101800	880950	2880	2880	2880	2880	0
667	20241223	101700	880950	2880	2880	2880	2880	0
668	20241223	101600	880950	2880	2880	2880	2880	0
669	20241223	101500	880950	2880	2880	2880	2880	0
670	20241223	101400	880950	2880	2880	2880	2880	0
671	20241223	101300	880950	2880	2880	2880	2880	0
672	20241223	101200	880950	2880	2880	2880	2880	0
673	20241223	101100	880950	2880	2880	2880	2880	0
674	20241223	101000	880950	2880	2880	2880	2880	0
675	20241223	100900	880950	2880	2880	2880	2880	0
676	20241223	100800	880950	2880	2880	2880	2880	0
677	20241223	100700	880950	2880	2880	2880	2880	0
678	20241223	100600	880950	2880	2880	2880	2880	0
679	20241223	100500	880950	2880	2880	2880	2880	0
680	20241223	100400	880950	2880	2880	2880	2880	0
681	20241223	100300	880950	2880	2880	2880	2880	0
682	20241223	100200	880950	2880	2880	2880	2880	0
683	20241223	100100	880950	2880	2880	2880	2880	0
684	20241223	100000	880950	2880	2880	2880	2880	0
685	20241223	095900	880950	2880	2880	2880	2880	1
686	20241223	095800	878070	2835	2835	2835	2835	0
687	20241223	095700	878070	2835	2835	2835	2835	9
688	20241223	095600	852555	2885	2885	2885	2885	0
689	20241223	095500	852555	2885	2885	2885	2885	0
690	20241223	095400	852555	2885	2885	2885	2885	0
691	20241223	095300	852555	2885	2885	2885	2885	0
692	20241223	095200	852555	2885	2885	2885	2885	0
693	20241223	095100	852555	2885	2885	2885	2885	0
694	20241223	095000	852555	2885	2885	2885	2885	0
695	20241223	094900	852555	2885	2870	2885	2870	5
696	20241223	094800	838170	2890	2890	2890	2890	0
697	20241223	094700	838170	2890	2890	2890	2890	0
698	20241223	094600	838170	2890	2890	2890	2890	0
699	20241223	094500	838170	2890	2890	2890	2890	0
700	20241223	094400	838170	2890	2890	2890	2890	0
701	20241223	094300	838170	2890	2890	2890	2890	0
702	20241223	094200	838170	2890	2890	2890	2890	0
703	20241223	094100	838170	2890	2890	2890	2890	0
704	20241223	094000	838170	2890	2890	2890	2890	0
705	20241223	093900	838170	2890	2890	2890	2890	0
706	20241223	093800	838170	2890	2890	2890	2890	0
707	20241223	093700	838170	2890	2890	2890	2890	0
708	20241223	093600	838170	2890	2890	2890	2890	0
709	20241223	093500	838170	2890	2890	2890	2890	0
710	20241223	093400	838170	2890	2890	2890	2890	0
711	20241223	093300	838170	2890	2890	2890	2890	0
712	20241223	093200	838170	2890	2890	2890	2890	0
713	20241223	093100	838170	2890	2890	2890	2890	0
714	20241223	093000	838170	2890	2890	2890	2890	0
715	20241223	092900	838170	2890	2890	2890	2890	0
716	20241223	092800	838170	2890	2890	2890	2890	0
717	20241223	092700	838170	2890	2890	2890	2890	0
718	20241223	092600	838170	2890	2890	2890	2890	0
719	20241223	092500	838170	2890	2890	2890	2890	0
720	20241223	092400	838170	2890	2890	2890	2890	0
721	20241223	092300	838170	2890	2890	2890	2890	0
722	20241223	092200	838170	2890	2890	2890	2890	0
723	20241223	092100	838170	2890	2890	2890	2890	0
724	20241223	092000	838170	2890	2890	2890	2890	0
725	20241223	091900	838170	2890	2890	2890	2890	0
726	20241223	091800	838170	2890	2890	2890	2890	0
727	20241223	091700	838170	2890	2890	2890	2890	0
728	20241223	091600	838170	2890	2890	2890	2890	0
729	20241223	091500	838170	2890	2890	2890	2890	0
730	20241223	091400	838170	2890	2890	2890	2890	0
731	20241223	091300	838170	2890	2890	2890	2890	0
732	20241223	091200	838170	2890	2890	2890	2890	0
733	20241223	091100	838170	2890	2890	2890	2890	0
734	20241223	091000	838170	2890	2890	2890	2890	0
735	20241223	090900	838170	2890	2890	2890	2890	0
736	20241223	090800	838170	2890	2890	2890	2890	0
737	20241223	090700	838170	2890	2890	2890	2890	0
738	20241223	090600	838170	2890	2890	2890	2890	0
739	20241223	090500	838170	2890	2890	2890	2890	0
740	20241223	090400	838170	2890	2890	2890	2890	10
741	20241223	090300	809270	2890	2820	2890	2820	14
742	20241223	090200	769720	2890	2890	2890	2890	1
743	20241223	090100	766830	2820	2835	2835	2820	259
744	20241223	090000	34025	2895	2830	2895	2830	12