KissMeData/308100/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211600	27995600	2950	2950	2950	2950	189
3	20241223	211500	27995600	2950	2950	2950	2950	0
4	20241223	211400	27995600	2950	2950	2950	2950	0
5	20241223	211300	27995600	2950	2950	2950	2950	0
6	20241223	211200	27995600	2950	2950	2950	2950	0
7	20241223	211100	27995600	2950	2950	2950	2950	0
8	20241223	211000	27995600	2950	2950	2950	2950	0
9	20241223	210900	27995600	2950	2950	2950	2950	0
10	20241223	210800	27995600	2950	2950	2950	2950	0
11	20241223	210700	27995600	2950	2950	2950	2950	0
12	20241223	210600	27995600	2950	2950	2950	2950	0
13	20241223	210500	27995600	2950	2950	2950	2950	0
14	20241223	210400	27995600	2950	2950	2950	2950	0
15	20241223	210300	27995600	2950	2950	2950	2950	0
16	20241223	210200	27995600	2950	2950	2950	2950	0
17	20241223	210100	27995600	2950	2950	2950	2950	0
18	20241223	210000	27995600	2950	2950	2950	2950	0
19	20241223	205900	27995600	2950	2950	2950	2950	0
20	20241223	205800	27995600	2950	2950	2950	2950	0
21	20241223	205700	27995600	2950	2950	2950	2950	0
22	20241223	205600	27995600	2950	2950	2950	2950	0
23	20241223	205500	27995600	2950	2950	2950	2950	0
24	20241223	205400	27995600	2950	2950	2950	2950	0
25	20241223	205300	27995600	2950	2950	2950	2950	0
26	20241223	205200	27995600	2950	2950	2950	2950	0
27	20241223	205100	27995600	2950	2950	2950	2950	0
28	20241223	205000	27995600	2950	2950	2950	2950	0
29	20241223	204900	27995600	2950	2950	2950	2950	0
30	20241223	204800	27995600	2950	2950	2950	2950	0
31	20241223	204700	27995600	2950	2950	2950	2950	0
32	20241223	204600	27995600	2950	2950	2950	2950	189
33	20241223	204500	27995600	2950	2950	2950	2950	0
34	20241223	204400	27995600	2950	2950	2950	2950	0
35	20241223	204300	27995600	2950	2950	2950	2950	0
36	20241223	204200	27995600	2950	2950	2950	2950	0
37	20241223	204100	27995600	2950	2950	2950	2950	0
38	20241223	204000	27995600	2950	2950	2950	2950	0
39	20241223	203900	27995600	2950	2950	2950	2950	0
40	20241223	203800	27995600	2950	2950	2950	2950	0
41	20241223	203700	27995600	2950	2950	2950	2950	0
42	20241223	203600	27995600	2950	2950	2950	2950	0
43	20241223	203500	27995600	2950	2950	2950	2950	0
44	20241223	203400	27995600	2950	2950	2950	2950	0
45	20241223	203300	27995600	2950	2950	2950	2950	0
46	20241223	203200	27995600	2950	2950	2950	2950	0
47	20241223	203100	27995600	2950	2950	2950	2950	0
48	20241223	203000	27995600	2950	2950	2950	2950	0
49	20241223	202900	27995600	2950	2950	2950	2950	0
50	20241223	202800	27995600	2950	2950	2950	2950	0
51	20241223	202700	27995600	2950	2950	2950	2950	0
52	20241223	202600	27995600	2950	2950	2950	2950	0
53	20241223	202500	27995600	2950	2950	2950	2950	0
54	20241223	202400	27995600	2950	2950	2950	2950	0
55	20241223	202300	27995600	2950	2950	2950	2950	0
56	20241223	202200	27995600	2950	2950	2950	2950	0
57	20241223	202100	27995600	2950	2950	2950	2950	0
58	20241223	202000	27995600	2950	2950	2950	2950	0
59	20241223	201900	27995600	2950	2950	2950	2950	0
60	20241223	201800	27995600	2950	2950	2950	2950	0
61	20241223	201700	27995600	2950	2950	2950	2950	0
62	20241223	201600	27995600	2950	2950	2950	2950	189
63	20241223	201500	27995600	2950	2950	2950	2950	0
64	20241223	201400	27995600	2950	2950	2950	2950	0
65	20241223	201300	27995600	2950	2950	2950	2950	0
66	20241223	201200	27995600	2950	2950	2950	2950	0
67	20241223	201100	27995600	2950	2950	2950	2950	0
68	20241223	201000	27995600	2950	2950	2950	2950	0
69	20241223	200900	27995600	2950	2950	2950	2950	0
70	20241223	200800	27995600	2950	2950	2950	2950	0
71	20241223	200700	27995600	2950	2950	2950	2950	0
72	20241223	200600	27995600	2950	2950	2950	2950	0
73	20241223	200500	27995600	2950	2950	2950	2950	0
74	20241223	200400	27995600	2950	2950	2950	2950	0
75	20241223	200300	27995600	2950	2950	2950	2950	0
76	20241223	200200	27995600	2950	2950	2950	2950	0
77	20241223	200100	27995600	2950	2950	2950	2950	0
78	20241223	200000	27995600	2950	2950	2950	2950	0
79	20241223	195900	27995600	2950	2950	2950	2950	0
80	20241223	195800	27995600	2950	2950	2950	2950	0
81	20241223	195700	27995600	2950	2950	2950	2950	0
82	20241223	195600	27995600	2950	2950	2950	2950	0
83	20241223	195500	27995600	2950	2950	2950	2950	0
84	20241223	195400	27995600	2950	2950	2950	2950	0
85	20241223	195300	27995600	2950	2950	2950	2950	0
86	20241223	195200	27995600	2950	2950	2950	2950	0
87	20241223	195100	27995600	2950	2950	2950	2950	0
88	20241223	195000	27995600	2950	2950	2950	2950	0
89	20241223	194900	27995600	2950	2950	2950	2950	0
90	20241223	194800	27995600	2950	2950	2950	2950	0
91	20241223	194700	27995600	2950	2950	2950	2950	0
92	20241223	194600	27995600	2950	2950	2950	2950	189
93	20241223	194500	27995600	2950	2950	2950	2950	0
94	20241223	194400	27995600	2950	2950	2950	2950	0
95	20241223	194300	27995600	2950	2950	2950	2950	0
96	20241223	194200	27995600	2950	2950	2950	2950	0
97	20241223	194100	27995600	2950	2950	2950	2950	0
98	20241223	194000	27995600	2950	2950	2950	2950	0
99	20241223	193900	27995600	2950	2950	2950	2950	0
100	20241223	193800	27995600	2950	2950	2950	2950	0
101	20241223	193700	27995600	2950	2950	2950	2950	0
102	20241223	193600	27995600	2950	2950	2950	2950	0
103	20241223	193500	27995600	2950	2950	2950	2950	0
104	20241223	193400	27995600	2950	2950	2950	2950	0
105	20241223	193300	27995600	2950	2950	2950	2950	0
106	20241223	193200	27995600	2950	2950	2950	2950	0
107	20241223	193100	27995600	2950	2950	2950	2950	0
108	20241223	193000	27995600	2950	2950	2950	2950	0
109	20241223	192900	27995600	2950	2950	2950	2950	0
110	20241223	192800	27995600	2950	2950	2950	2950	0
111	20241223	192700	27995600	2950	2950	2950	2950	0
112	20241223	192600	27995600	2950	2950	2950	2950	0
113	20241223	192500	27995600	2950	2950	2950	2950	0
114	20241223	192400	27995600	2950	2950	2950	2950	0
115	20241223	192300	27995600	2950	2950	2950	2950	0
116	20241223	192200	27995600	2950	2950	2950	2950	0
117	20241223	192100	27995600	2950	2950	2950	2950	0
118	20241223	192000	27995600	2950	2950	2950	2950	0
119	20241223	191900	27995600	2950	2950	2950	2950	0
120	20241223	191800	27995600	2950	2950	2950	2950	0
121	20241223	191700	27995600	2950	2950	2950	2950	0
122	20241223	191600	27995600	2950	2950	2950	2950	189
123	20241223	191500	27995600	2950	2950	2950	2950	0
124	20241223	191400	27995600	2950	2950	2950	2950	0
125	20241223	191300	27995600	2950	2950	2950	2950	0
126	20241223	191200	27995600	2950	2950	2950	2950	0
127	20241223	191100	27995600	2950	2950	2950	2950	0
128	20241223	191000	27995600	2950	2950	2950	2950	0
129	20241223	190900	27995600	2950	2950	2950	2950	0
130	20241223	190800	27995600	2950	2950	2950	2950	0
131	20241223	190700	27995600	2950	2950	2950	2950	0
132	20241223	190600	27995600	2950	2950	2950	2950	0
133	20241223	190500	27995600	2950	2950	2950	2950	0
134	20241223	190400	27995600	2950	2950	2950	2950	0
135	20241223	190300	27995600	2950	2950	2950	2950	0
136	20241223	190200	27995600	2950	2950	2950	2950	0
137	20241223	190100	27995600	2950	2950	2950	2950	0
138	20241223	190000	27995600	2950	2950	2950	2950	0
139	20241223	185900	27995600	2950	2950	2950	2950	0
140	20241223	185800	27995600	2950	2950	2950	2950	0
141	20241223	185700	27995600	2950	2950	2950	2950	0
142	20241223	185600	27995600	2950	2950	2950	2950	0
143	20241223	185500	27995600	2950	2950	2950	2950	0
144	20241223	185400	27995600	2950	2950	2950	2950	0
145	20241223	185300	27995600	2950	2950	2950	2950	0
146	20241223	185200	27995600	2950	2950	2950	2950	0
147	20241223	185100	27995600	2950	2950	2950	2950	0
148	20241223	185000	27995600	2950	2950	2950	2950	0
149	20241223	184900	27995600	2950	2950	2950	2950	0
150	20241223	184800	27995600	2950	2950	2950	2950	0
151	20241223	184700	27995600	2950	2950	2950	2950	0
152	20241223	184600	27995600	2950	2950	2950	2950	189
153	20241223	184500	27995600	2950	2950	2950	2950	0
154	20241223	184400	27995600	2950	2950	2950	2950	0
155	20241223	184300	27995600	2950	2950	2950	2950	0
156	20241223	184200	27995600	2950	2950	2950	2950	0
157	20241223	184100	27995600	2950	2950	2950	2950	0
158	20241223	184000	27995600	2950	2950	2950	2950	0
159	20241223	183900	27995600	2950	2950	2950	2950	0
160	20241223	183800	27995600	2950	2950	2950	2950	0
161	20241223	183700	27995600	2950	2950	2950	2950	0
162	20241223	183600	27995600	2950	2950	2950	2950	0
163	20241223	183500	27995600	2950	2950	2950	2950	0
164	20241223	183400	27995600	2950	2950	2950	2950	0
165	20241223	183300	27995600	2950	2950	2950	2950	0
166	20241223	183200	27995600	2950	2950	2950	2950	0
167	20241223	183100	27995600	2950	2950	2950	2950	0
168	20241223	183000	27995600	2950	2950	2950	2950	0
169	20241223	182900	27995600	2950	2950	2950	2950	0
170	20241223	182800	27995600	2950	2950	2950	2950	0
171	20241223	182700	27995600	2950	2950	2950	2950	0
172	20241223	182600	27995600	2950	2950	2950	2950	0
173	20241223	182500	27995600	2950	2950	2950	2950	0
174	20241223	182400	27995600	2950	2950	2950	2950	0
175	20241223	182300	27995600	2950	2950	2950	2950	0
176	20241223	182200	27995600	2950	2950	2950	2950	0
177	20241223	182100	27995600	2950	2950	2950	2950	0
178	20241223	182000	27995600	2950	2950	2950	2950	0
179	20241223	181900	27995600	2950	2950	2950	2950	0
180	20241223	181800	27995600	2950	2950	2950	2950	0
181	20241223	181700	27995600	2950	2950	2950	2950	0
182	20241223	181600	27995600	2950	2950	2950	2950	189
183	20241223	181500	27995600	2950	2950	2950	2950	0
184	20241223	181400	27995600	2950	2950	2950	2950	0
185	20241223	181300	27995600	2950	2950	2950	2950	0
186	20241223	181200	27995600	2950	2950	2950	2950	0
187	20241223	181100	27995600	2950	2950	2950	2950	0
188	20241223	181000	27995600	2950	2950	2950	2950	0
189	20241223	180900	27995600	2950	2950	2950	2950	0
190	20241223	180800	27995600	2950	2950	2950	2950	0
191	20241223	180700	27995600	2950	2950	2950	2950	0
192	20241223	180600	27995600	2950	2950	2950	2950	0
193	20241223	180500	27995600	2950	2950	2950	2950	0
194	20241223	180400	27995600	2950	2950	2950	2950	0
195	20241223	180300	27995600	2950	2950	2950	2950	0
196	20241223	180200	27995600	2950	2950	2950	2950	0
197	20241223	180100	27995600	2950	2950	2950	2950	0
198	20241223	180000	27995600	2950	2950	2950	2950	0
199	20241223	175900	27995600	2950	2950	2950	2950	0
200	20241223	175800	27995600	2950	2950	2950	2950	0
201	20241223	175700	27995600	2950	2950	2950	2950	0
202	20241223	175600	27995600	2950	2950	2950	2950	0
203	20241223	175500	27995600	2950	2950	2950	2950	0
204	20241223	175400	27995600	2950	2950	2950	2950	0
205	20241223	175300	27995600	2950	2950	2950	2950	0
206	20241223	175200	27995600	2950	2950	2950	2950	0
207	20241223	175100	27995600	2950	2950	2950	2950	0
208	20241223	175000	27995600	2950	2950	2950	2950	0
209	20241223	174900	27995600	2950	2950	2950	2950	0
210	20241223	174800	27995600	2950	2950	2950	2950	0
211	20241223	174700	27995600	2950	2950	2950	2950	0
212	20241223	174600	27995600	2950	2950	2950	2950	189
213	20241223	174500	27995600	2950	2950	2950	2950	0
214	20241223	174400	27995600	2950	2950	2950	2950	0
215	20241223	174300	27995600	2950	2950	2950	2950	0
216	20241223	174200	27995600	2950	2950	2950	2950	0
217	20241223	174100	27995600	2950	2950	2950	2950	0
218	20241223	174000	27995600	2950	2950	2950	2950	0
219	20241223	173900	27995600	2950	2950	2950	2950	0
220	20241223	173800	27995600	2950	2950	2950	2950	0
221	20241223	173700	27995600	2950	2950	2950	2950	0
222	20241223	173600	27995600	2950	2950	2950	2950	0
223	20241223	173500	27995600	2950	2950	2950	2950	0
224	20241223	173400	27995600	2950	2950	2950	2950	0
225	20241223	173300	27995600	2950	2950	2950	2950	0
226	20241223	173200	27995600	2950	2950	2950	2950	0
227	20241223	173100	27995600	2950	2950	2950	2950	0
228	20241223	173000	27995600	2950	2950	2950	2950	0
229	20241223	172900	27995600	2950	2950	2950	2950	0
230	20241223	172800	27995600	2950	2950	2950	2950	0
231	20241223	172700	27995600	2950	2950	2950	2950	0
232	20241223	172600	27995600	2950	2950	2950	2950	0
233	20241223	172500	27995600	2950	2950	2950	2950	0
234	20241223	172400	27995600	2950	2950	2950	2950	0
235	20241223	172300	27995600	2950	2950	2950	2950	0
236	20241223	172200	27995600	2950	2950	2950	2950	0
237	20241223	172100	27995600	2950	2950	2950	2950	0
238	20241223	172000	27995600	2950	2950	2950	2950	0
239	20241223	171900	27995600	2950	2950	2950	2950	0
240	20241223	171800	27995600	2950	2950	2950	2950	0
241	20241223	171700	27995600	2950	2950	2950	2950	0
242	20241223	171600	27995600	2950	2950	2950	2950	189
243	20241223	171500	27995600	2950	2950	2950	2950	0
244	20241223	171400	27995600	2950	2950	2950	2950	0
245	20241223	171300	27995600	2950	2950	2950	2950	0
246	20241223	171200	27995600	2950	2950	2950	2950	0
247	20241223	171100	27995600	2950	2950	2950	2950	0
248	20241223	171000	27995600	2950	2950	2950	2950	0
249	20241223	170900	27995600	2950	2950	2950	2950	0
250	20241223	170800	27995600	2950	2950	2950	2950	0
251	20241223	170700	27995600	2950	2950	2950	2950	0
252	20241223	170600	27995600	2950	2950	2950	2950	0
253	20241223	170500	27995600	2950	2950	2950	2950	0
254	20241223	170400	27995600	2950	2950	2950	2950	0
255	20241223	170300	27995600	2950	2950	2950	2950	0
256	20241223	170200	27995600	2950	2950	2950	2950	0
257	20241223	170100	27995600	2950	2950	2950	2950	0
258	20241223	170000	27995600	2950	2950	2950	2950	0
259	20241223	165900	27995600	2950	2950	2950	2950	0
260	20241223	165800	27995600	2950	2950	2950	2950	0
261	20241223	165700	27995600	2950	2950	2950	2950	0
262	20241223	165600	27995600	2950	2950	2950	2950	0
263	20241223	165500	27995600	2950	2950	2950	2950	0
264	20241223	165400	27995600	2950	2950	2950	2950	0
265	20241223	165300	27995600	2950	2950	2950	2950	0
266	20241223	165200	27995600	2950	2950	2950	2950	0
267	20241223	165100	27995600	2950	2950	2950	2950	0
268	20241223	165000	27995600	2950	2950	2950	2950	0
269	20241223	164900	27995600	2950	2950	2950	2950	0
270	20241223	164800	27995600	2950	2950	2950	2950	0
271	20241223	164700	27995600	2950	2950	2950	2950	0
272	20241223	164600	27995600	2950	2950	2950	2950	189
273	20241223	164500	27995600	2950	2950	2950	2950	0
274	20241223	164400	27995600	2950	2950	2950	2950	0
275	20241223	164300	27995600	2950	2950	2950	2950	0
276	20241223	164200	27995600	2950	2950	2950	2950	0
277	20241223	164100	27995600	2950	2950	2950	2950	0
278	20241223	164000	27995600	2950	2950	2950	2950	0
279	20241223	163900	27995600	2950	2950	2950	2950	0
280	20241223	163800	27995600	2950	2950	2950	2950	0
281	20241223	163700	27995600	2950	2950	2950	2950	0
282	20241223	163600	27995600	2950	2950	2950	2950	0
283	20241223	163500	27995600	2950	2950	2950	2950	0
284	20241223	163400	27995600	2950	2950	2950	2950	0
285	20241223	163300	27995600	2950	2950	2950	2950	0
286	20241223	163200	27995600	2950	2950	2950	2950	0
287	20241223	163100	27995600	2950	2950	2950	2950	0
288	20241223	163000	27995600	2950	2950	2950	2950	0
289	20241223	162900	27995600	2950	2950	2950	2950	0
290	20241223	162800	27995600	2950	2950	2950	2950	0
291	20241223	162700	27995600	2950	2950	2950	2950	0
292	20241223	162600	27995600	2950	2950	2950	2950	0
293	20241223	162500	27995600	2950	2950	2950	2950	0
294	20241223	162400	27995600	2950	2950	2950	2950	0
295	20241223	162300	27995600	2950	2950	2950	2950	0
296	20241223	162200	27995600	2950	2950	2950	2950	0
297	20241223	162100	27995600	2950	2950	2950	2950	0
298	20241223	162000	27995600	2950	2950	2950	2950	0
299	20241223	161900	27995600	2950	2950	2950	2950	0
300	20241223	161800	27995600	2950	2950	2950	2950	0
301	20241223	161700	27995600	2950	2950	2950	2950	0
302	20241223	161600	27995600	2950	2950	2950	2950	189
303	20241223	161500	27995600	2950	2950	2950	2950	0
304	20241223	161400	27995600	2950	2950	2950	2950	0
305	20241223	161300	27995600	2950	2950	2950	2950	0
306	20241223	161200	27995600	2950	2950	2950	2950	0
307	20241223	161100	27995600	2950	2950	2950	2950	0
308	20241223	161000	27995600	2950	2950	2950	2950	0
309	20241223	160900	27995600	2950	2950	2950	2950	0
310	20241223	160800	27995600	2950	2950	2950	2950	0
311	20241223	160700	27995600	2950	2950	2950	2950	0
312	20241223	160600	27995600	2950	2950	2950	2950	0
313	20241223	160500	27995600	2950	2950	2950	2950	0
314	20241223	160400	27995600	2950	2950	2950	2950	0
315	20241223	160300	27995600	2950	2950	2950	2950	0
316	20241223	160200	27995600	2950	2950	2950	2950	0
317	20241223	160100	27995600	2950	2950	2950	2950	0
318	20241223	160000	27995600	2950	2950	2950	2950	0
319	20241223	155900	27995600	2950	2950	2950	2950	0
320	20241223	155800	27995600	2950	2950	2950	2950	0
321	20241223	155700	27995600	2950	2950	2950	2950	0
322	20241223	155600	27995600	2950	2950	2950	2950	0
323	20241223	155500	27995600	2950	2950	2950	2950	0
324	20241223	155400	27995600	2950	2950	2950	2950	0
325	20241223	155300	27995600	2950	2950	2950	2950	0
326	20241223	155200	27995600	2950	2950	2950	2950	0
327	20241223	155100	27995600	2950	2950	2950	2950	0
328	20241223	155000	27995600	2950	2950	2950	2950	0
329	20241223	154900	27995600	2950	2950	2950	2950	0
330	20241223	154800	27995600	2950	2950	2950	2950	0
331	20241223	154700	27995600	2950	2950	2950	2950	0
332	20241223	154600	27995600	2950	2950	2950	2950	189
333	20241223	154500	27995600	2950	2950	2950	2950	0
334	20241223	154400	27995600	2950	2950	2950	2950	0
335	20241223	154300	27995600	2950	2950	2950	2950	0
336	20241223	154200	27995600	2950	2950	2950	2950	0
337	20241223	154100	27995600	2950	2950	2950	2950	0
338	20241223	154000	27995600	2950	2950	2950	2950	0
339	20241223	153900	27995600	2950	2950	2950	2950	0
340	20241223	153800	27995600	2950	2950	2950	2950	0
341	20241223	153700	27995600	2950	2950	2950	2950	0
342	20241223	153600	27995600	2950	2950	2950	2950	0
343	20241223	153500	27995600	2950	2950	2950	2950	0
344	20241223	153400	27995600	2950	2950	2950	2950	0
345	20241223	153300	27995600	2950	2950	2950	2950	0
346	20241223	153200	27995600	2950	2950	2950	2950	0
347	20241223	153100	27995600	2950	2950	2950	2950	0
348	20241223	153000	27995600	2950	2950	2950	2950	189
349	20241223	152900	27438050	2940	2940	2940	2940	0
350	20241223	152800	27438050	2940	2940	2940	2940	0
351	20241223	152700	27438050	2940	2940	2940	2940	0
352	20241223	152600	27438050	2940	2940	2940	2940	0
353	20241223	152500	27438050	2940	2940	2940	2940	0
354	20241223	152400	27438050	2940	2940	2940	2940	0
355	20241223	152300	27438050	2940	2940	2940	2940	0
356	20241223	152200	27438050	2940	2940	2940	2940	0
357	20241223	152100	27438050	2940	2940	2940	2940	0
358	20241223	152000	27438050	2940	2940	2940	2940	0
359	20241223	151900	27438050	2940	2940	2940	2940	0
360	20241223	151800	27438050	2940	2940	2940	2940	0
361	20241223	151700	27438050	2940	2940	2940	2940	0
362	20241223	151600	27438050	2940	2940	2940	2940	6
363	20241223	151500	27420410	2935	2935	2935	2935	0
364	20241223	151400	27420410	2935	2935	2935	2935	44
365	20241223	151300	27291270	2935	2935	2935	2935	0
366	20241223	151200	27291270	2935	2935	2935	2935	0
367	20241223	151100	27291270	2935	2935	2935	2935	0
368	20241223	151000	27291270	2935	2935	2935	2935	0
369	20241223	150900	27291270	2935	2935	2935	2935	0
370	20241223	150800	27291270	2935	2935	2935	2935	0
371	20241223	150700	27291270	2935	2935	2935	2935	0
372	20241223	150600	27291270	2935	2935	2935	2935	0
373	20241223	150500	27291270	2935	2935	2935	2935	0
374	20241223	150400	27291270	2935	2935	2935	2935	0
375	20241223	150300	27291270	2935	2935	2935	2935	0
376	20241223	150200	27291270	2935	2935	2935	2935	0
377	20241223	150100	27291270	2935	2935	2935	2935	0
378	20241223	150000	27291270	2935	2935	2935	2935	0
379	20241223	145900	27291270	2935	2935	2935	2935	0
380	20241223	145800	27291270	2935	2935	2935	2935	0
381	20241223	145700	27291270	2935	2935	2935	2935	0
382	20241223	145600	27291270	2935	2935	2935	2935	0
383	20241223	145500	27291270	2935	2935	2935	2935	0
384	20241223	145400	27291270	2935	2935	2935	2935	0
385	20241223	145300	27291270	2935	2935	2935	2935	0
386	20241223	145200	27291270	2935	2935	2935	2935	0
387	20241223	145100	27291270	2935	2930	2935	2930	15
388	20241223	145000	27247295	2930	2930	2930	2930	0
389	20241223	144900	27247295	2930	2930	2930	2930	0
390	20241223	144800	27247295	2930	2930	2930	2930	0
391	20241223	144700	27247295	2930	2930	2930	2930	0
392	20241223	144600	27247295	2930	2930	2930	2930	0
393	20241223	144500	27247295	2930	2930	2930	2930	0
394	20241223	144400	27247295	2930	2930	2930	2930	11
395	20241223	144300	27215065	2930	2930	2930	2930	0
396	20241223	144200	27215065	2930	2930	2930	2930	0
397	20241223	144100	27215065	2930	2930	2930	2930	0
398	20241223	144000	27215065	2930	2930	2930	2930	0
399	20241223	143900	27215065	2930	2930	2930	2930	0
400	20241223	143800	27215065	2930	2930	2930	2930	0
401	20241223	143700	27215065	2930	2930	2930	2930	0
402	20241223	143600	27215065	2930	2930	2930	2930	0
403	20241223	143500	27215065	2930	2930	2930	2930	72
404	20241223	143400	27004105	2935	2935	2935	2935	5
405	20241223	143300	26989430	2930	2935	2935	2930	314
406	20241223	143200	26067980	2940	2940	2940	2940	1
407	20241223	143100	26065040	2940	2940	2940	2940	0
408	20241223	143000	26065040	2940	2940	2940	2940	0
409	20241223	142900	26065040	2940	2940	2940	2940	0
410	20241223	142800	26065040	2940	2940	2940	2940	0
411	20241223	142700	26065040	2940	2940	2940	2940	0
412	20241223	142600	26065040	2940	2940	2940	2940	0
413	20241223	142500	26065040	2940	2940	2940	2940	0
414	20241223	142400	26065040	2940	2940	2940	2940	0
415	20241223	142300	26065040	2940	2940	2940	2940	0
416	20241223	142200	26065040	2940	2940	2940	2940	0
417	20241223	142100	26065040	2940	2940	2940	2940	0
418	20241223	142000	26065040	2940	2940	2940	2940	0
419	20241223	141900	26065040	2940	2940	2940	2940	0
420	20241223	141800	26065040	2940	2940	2940	2940	0
421	20241223	141700	26065040	2940	2940	2940	2940	0
422	20241223	141600	26065040	2940	2940	2940	2940	0
423	20241223	141500	26065040	2940	2940	2940	2940	0
424	20241223	141400	26065040	2940	2940	2940	2940	0
425	20241223	141300	26065040	2940	2940	2940	2940	0
426	20241223	141200	26065040	2940	2940	2940	2940	0
427	20241223	141100	26065040	2940	2940	2940	2940	0
428	20241223	141000	26065040	2940	2940	2940	2940	0
429	20241223	140900	26065040	2940	2940	2940	2940	0
430	20241223	140800	26065040	2940	2940	2940	2940	0
431	20241223	140700	26065040	2940	2940	2940	2940	0
432	20241223	140600	26065040	2940	2935	2940	2935	15
433	20241223	140500	26020990	2935	2935	2935	2935	0
434	20241223	140400	26020990	2935	2935	2935	2935	0
435	20241223	140300	26020990	2935	2935	2935	2935	0
436	20241223	140200	26020990	2935	2935	2935	2935	0
437	20241223	140100	26020990	2935	2935	2935	2935	1
438	20241223	140000	26018055	2935	2935	2935	2935	0
439	20241223	135900	26018055	2935	2935	2935	2935	0
440	20241223	135800	26018055	2935	2935	2935	2935	0
441	20241223	135700	26018055	2935	2935	2935	2935	0
442	20241223	135600	26018055	2935	2935	2935	2935	0
443	20241223	135500	26018055	2935	2935	2935	2935	0
444	20241223	135400	26018055	2935	2935	2935	2935	0
445	20241223	135300	26018055	2935	2935	2935	2935	0
446	20241223	135200	26018055	2935	2935	2935	2935	0
447	20241223	135100	26018055	2935	2935	2935	2935	0
448	20241223	135000	26018055	2935	2935	2935	2935	0
449	20241223	134900	26018055	2935	2935	2935	2935	0
450	20241223	134800	26018055	2935	2935	2935	2935	0
451	20241223	134700	26018055	2935	2935	2935	2935	0
452	20241223	134600	26018055	2935	2935	2935	2935	0
453	20241223	134500	26018055	2935	2935	2935	2935	0
454	20241223	134400	26018055	2935	2935	2935	2935	0
455	20241223	134300	26018055	2935	2935	2935	2935	0
456	20241223	134200	26018055	2935	2935	2935	2935	0
457	20241223	134100	26018055	2935	2935	2935	2935	2
458	20241223	134000	26012185	2935	2935	2935	2935	0
459	20241223	133900	26012185	2935	2935	2935	2935	0
460	20241223	133800	26012185	2935	2935	2935	2935	0
461	20241223	133700	26012185	2935	2935	2935	2935	2
462	20241223	133600	26006315	2935	2935	2935	2935	0
463	20241223	133500	26006315	2935	2935	2935	2935	0
464	20241223	133400	26006315	2935	2935	2935	2935	0
465	20241223	133300	26006315	2935	2935	2935	2935	2
466	20241223	133200	26000445	2915	2930	2930	2915	427
467	20241223	133100	24751125	2935	2935	2935	2935	9
468	20241223	133000	24724710	2940	2940	2940	2940	0
469	20241223	132900	24724710	2940	2940	2940	2940	2
470	20241223	132800	24718830	2940	2940	2940	2940	272
471	20241223	132700	23919150	2940	2940	2940	2940	0
472	20241223	132600	23919150	2940	2940	2940	2940	0
473	20241223	132500	23919150	2940	2940	2940	2940	2
474	20241223	132400	23913270	2940	2940	2940	2940	0
475	20241223	132300	23913270	2940	2940	2940	2940	0
476	20241223	132200	23913270	2940	2940	2940	2940	0
477	20241223	132100	23913270	2940	2940	2940	2940	2
478	20241223	132000	23907390	2940	2940	2940	2940	0
479	20241223	131900	23907390	2940	2940	2940	2940	0
480	20241223	131800	23907390	2940	2940	2940	2940	0
481	20241223	131700	23907390	2940	2940	2940	2940	2
482	20241223	131600	23901510	2940	2940	2940	2940	0
483	20241223	131500	23901510	2940	2940	2940	2940	0
484	20241223	131400	23901510	2940	2940	2940	2940	0
485	20241223	131300	23901510	2940	2940	2940	2940	2
486	20241223	131200	23895630	2940	2940	2940	2940	0
487	20241223	131100	23895630	2940	2940	2940	2940	0
488	20241223	131000	23895630	2940	2940	2940	2940	0
489	20241223	130900	23895630	2940	2940	2940	2940	2
490	20241223	130800	23889750	2945	2945	2945	2945	0
491	20241223	130700	23889750	2945	2945	2945	2945	0
492	20241223	130600	23889750	2945	2945	2945	2945	0
493	20241223	130500	23889750	2945	2945	2945	2945	0
494	20241223	130400	23889750	2945	2945	2945	2945	0
495	20241223	130300	23889750	2945	2945	2945	2945	0
496	20241223	130200	23889750	2945	2945	2945	2945	0
497	20241223	130100	23889750	2945	2945	2945	2945	0
498	20241223	130000	23889750	2945	2945	2945	2945	0
499	20241223	125900	23889750	2945	2945	2945	2945	0
500	20241223	125800	23889750	2945	2945	2945	2945	0
501	20241223	125700	23889750	2945	2945	2945	2945	0
502	20241223	125600	23889750	2945	2945	2945	2945	0
503	20241223	125500	23889750	2945	2945	2945	2945	0
504	20241223	125400	23889750	2945	2945	2945	2945	0
505	20241223	125300	23889750	2945	2945	2945	2945	0
506	20241223	125200	23889750	2945	2945	2945	2945	0
507	20241223	125100	23889750	2945	2945	2945	2945	0
508	20241223	125000	23889750	2945	2945	2945	2945	0
509	20241223	124900	23889750	2945	2945	2945	2945	0
510	20241223	124800	23889750	2945	2945	2945	2945	0
511	20241223	124700	23889750	2945	2945	2945	2945	0
512	20241223	124600	23889750	2945	2945	2945	2945	0
513	20241223	124500	23889750	2945	2945	2945	2945	0
514	20241223	124400	23889750	2945	2945	2945	2945	0
515	20241223	124300	23889750	2945	2945	2945	2945	9
516	20241223	124200	23863245	2945	2945	2945	2945	0
517	20241223	124100	23863245	2945	2945	2945	2945	0
518	20241223	124000	23863245	2945	2945	2945	2945	0
519	20241223	123900	23863245	2945	2945	2945	2945	0
520	20241223	123800	23863245	2945	2945	2945	2945	0
521	20241223	123700	23863245	2945	2945	2945	2945	0
522	20241223	123600	23863245	2945	2945	2945	2945	0
523	20241223	123500	23863245	2945	2945	2945	2945	0
524	20241223	123400	23863245	2945	2945	2945	2945	0
525	20241223	123300	23863245	2945	2945	2945	2945	0
526	20241223	123200	23863245	2945	2945	2945	2945	0
527	20241223	123100	23863245	2945	2945	2945	2945	0
528	20241223	123000	23863245	2945	2945	2945	2945	0
529	20241223	122900	23863245	2945	2945	2945	2945	0
530	20241223	122800	23863245	2945	2945	2945	2945	0
531	20241223	122700	23863245	2945	2945	2945	2945	9
532	20241223	122600	23836740	2945	2945	2945	2945	0
533	20241223	122500	23836740	2945	2945	2945	2945	0
534	20241223	122400	23836740	2945	2945	2945	2945	0
535	20241223	122300	23836740	2945	2945	2945	2945	0
536	20241223	122200	23836740	2945	2945	2945	2945	0
537	20241223	122100	23836740	2945	2945	2945	2945	0
538	20241223	122000	23836740	2945	2945	2945	2945	0
539	20241223	121900	23836740	2945	2945	2945	2945	0
540	20241223	121800	23836740	2945	2945	2945	2945	0
541	20241223	121700	23836740	2945	2945	2945	2945	0
542	20241223	121600	23836740	2945	2945	2945	2945	0
543	20241223	121500	23836740	2945	2945	2945	2945	0
544	20241223	121400	23836740	2945	2945	2945	2945	0
545	20241223	121300	23836740	2945	2945	2945	2945	0
546	20241223	121200	23836740	2945	2945	2945	2945	0
547	20241223	121100	23836740	2945	2945	2945	2945	9
548	20241223	121000	23810235	2945	2945	2945	2945	0
549	20241223	120900	23810235	2945	2945	2945	2945	0
550	20241223	120800	23810235	2945	2945	2945	2945	0
551	20241223	120700	23810235	2945	2945	2945	2945	0
552	20241223	120600	23810235	2945	2945	2945	2945	0
553	20241223	120500	23810235	2945	2945	2945	2945	2
554	20241223	120400	23804345	2945	2945	2945	2945	0
555	20241223	120300	23804345	2945	2945	2945	2945	0
556	20241223	120200	23804345	2945	2945	2945	2945	0
557	20241223	120100	23804345	2945	2945	2945	2945	0
558	20241223	120000	23804345	2945	2945	2945	2945	0
559	20241223	115900	23804345	2945	2945	2945	2945	0
560	20241223	115800	23804345	2945	2945	2945	2945	0
561	20241223	115700	23804345	2945	2945	2945	2945	0
562	20241223	115600	23804345	2945	2945	2945	2945	0
563	20241223	115500	23804345	2945	2935	2945	2935	10
564	20241223	115400	23774905	2945	2945	2945	2945	0
565	20241223	115300	23774905	2945	2945	2945	2945	0
566	20241223	115200	23774905	2945	2945	2945	2945	0
567	20241223	115100	23774905	2945	2945	2945	2945	0
568	20241223	115000	23774905	2945	2945	2945	2945	0
569	20241223	114900	23774905	2945	2945	2945	2945	0
570	20241223	114800	23774905	2945	2945	2945	2945	0
571	20241223	114700	23774905	2945	2945	2945	2945	0
572	20241223	114600	23774905	2945	2945	2945	2945	0
573	20241223	114500	23774905	2945	2945	2945	2945	0
574	20241223	114400	23774905	2945	2945	2945	2945	0
575	20241223	114300	23774905	2945	2945	2945	2945	0
576	20241223	114200	23774905	2945	2945	2945	2945	0
577	20241223	114100	23774905	2945	2945	2945	2945	0
578	20241223	114000	23774905	2945	2945	2945	2945	0
579	20241223	113900	23774905	2945	2945	2945	2945	9
580	20241223	113800	23748400	2945	2945	2945	2945	0
581	20241223	113700	23748400	2945	2945	2945	2945	0
582	20241223	113600	23748400	2945	2945	2945	2945	0
583	20241223	113500	23748400	2945	2945	2945	2945	0
584	20241223	113400	23748400	2945	2945	2945	2945	0
585	20241223	113300	23748400	2945	2945	2945	2945	0
586	20241223	113200	23748400	2945	2945	2945	2945	0
587	20241223	113100	23748400	2945	2945	2945	2945	0
588	20241223	113000	23748400	2945	2945	2945	2945	0
589	20241223	112900	23748400	2945	2945	2945	2945	0
590	20241223	112800	23748400	2945	2945	2945	2945	0
591	20241223	112700	23748400	2945	2945	2945	2945	0
592	20241223	112600	23748400	2945	2945	2945	2945	0
593	20241223	112500	23748400	2945	2945	2945	2945	0
594	20241223	112400	23748400	2945	2945	2945	2945	0
595	20241223	112300	23748400	2945	2945	2945	2945	9
596	20241223	112200	23721895	2945	2945	2945	2945	0
597	20241223	112100	23721895	2945	2945	2945	2945	0
598	20241223	112000	23721895	2945	2945	2945	2945	0
599	20241223	111900	23721895	2945	2945	2945	2945	0
600	20241223	111800	23721895	2945	2945	2945	2945	0
601	20241223	111700	23721895	2945	2945	2945	2945	0
602	20241223	111600	23721895	2945	2945	2945	2945	1
603	20241223	111500	23718950	2945	2945	2945	2945	0
604	20241223	111400	23718950	2945	2945	2945	2945	0
605	20241223	111300	23718950	2945	2945	2945	2945	0
606	20241223	111200	23718950	2945	2945	2945	2945	0
607	20241223	111100	23718950	2945	2945	2945	2945	0
608	20241223	111000	23718950	2945	2945	2945	2945	0
609	20241223	110900	23718950	2945	2945	2945	2945	0
610	20241223	110800	23718950	2945	2945	2945	2945	0
611	20241223	110700	23718950	2945	2945	2945	2945	10
612	20241223	110600	23689500	2930	2930	2930	2930	0
613	20241223	110500	23689500	2930	2930	2930	2930	0
614	20241223	110400	23689500	2930	2930	2930	2930	100
615	20241223	110300	23396500	2935	2935	2935	2935	41
616	20241223	110200	23276165	2945	2945	2945	2945	0
617	20241223	110100	23276165	2945	2945	2945	2945	0
618	20241223	110000	23276165	2945	2945	2945	2945	0
619	20241223	105900	23276165	2945	2945	2945	2945	0
620	20241223	105800	23276165	2945	2945	2945	2945	0
621	20241223	105700	23276165	2945	2945	2945	2945	0
622	20241223	105600	23276165	2945	2945	2945	2945	0
623	20241223	105500	23276165	2945	2945	2945	2945	0
624	20241223	105400	23276165	2945	2945	2945	2945	0
625	20241223	105300	23276165	2945	2945	2945	2945	0
626	20241223	105200	23276165	2945	2945	2945	2945	0
627	20241223	105100	23276165	2945	2940	2945	2940	10
628	20241223	105000	23246735	2940	2940	2940	2940	0
629	20241223	104900	23246735	2940	2940	2940	2940	10
630	20241223	104800	23217335	2935	2935	2935	2935	0
631	20241223	104700	23217335	2935	2935	2935	2935	0
632	20241223	104600	23217335	2935	2935	2935	2935	0
633	20241223	104500	23217335	2935	2935	2935	2935	0
634	20241223	104400	23217335	2935	2935	2935	2935	34
635	20241223	104300	23117545	2945	2945	2945	2945	5
636	20241223	104200	23102820	2935	2935	2935	2935	0
637	20241223	104100	23102820	2935	2935	2935	2935	0
638	20241223	104000	23102820	2935	2935	2935	2935	0
639	20241223	103900	23102820	2935	2935	2935	2935	22
640	20241223	103800	23038250	2935	2935	2935	2935	0
641	20241223	103700	23038250	2935	2935	2935	2935	0
642	20241223	103600	23038250	2935	2935	2935	2935	0
643	20241223	103500	23038250	2935	2945	2945	2935	6
644	20241223	103400	23020620	2945	2945	2945	2945	0
645	20241223	103300	23020620	2945	2945	2945	2945	0
646	20241223	103200	23020620	2945	2945	2945	2945	0
647	20241223	103100	23020620	2945	2945	2945	2945	0
648	20241223	103000	23020620	2945	2945	2945	2945	0
649	20241223	102900	23020620	2945	2945	2945	2945	0
650	20241223	102800	23020620	2945	2945	2945	2945	0
651	20241223	102700	23020620	2945	2945	2945	2945	0
652	20241223	102600	23020620	2945	2945	2945	2945	0
653	20241223	102500	23020620	2945	2945	2945	2945	0
654	20241223	102400	23020620	2945	2945	2945	2945	0
655	20241223	102300	23020620	2945	2945	2945	2945	0
656	20241223	102200	23020620	2945	2945	2945	2945	0
657	20241223	102100	23020620	2945	2945	2945	2945	0
658	20241223	102000	23020620	2945	2945	2945	2945	0
659	20241223	101900	23020620	2945	2945	2945	2945	0
660	20241223	101800	23020620	2945	2945	2945	2945	0
661	20241223	101700	23020620	2945	2945	2945	2945	0
662	20241223	101600	23020620	2945	2945	2945	2945	0
663	20241223	101500	23020620	2945	2945	2945	2945	1
664	20241223	101400	23017675	2925	2925	2925	2925	0
665	20241223	101300	23017675	2925	2925	2925	2925	0
666	20241223	101200	23017675	2925	2925	2925	2925	0
667	20241223	101100	23017675	2925	2925	2925	2925	0
668	20241223	101000	23017675	2925	2925	2925	2925	0
669	20241223	100900	23017675	2925	2925	2925	2925	0
670	20241223	100800	23017675	2925	2925	2925	2925	5
671	20241223	100700	23003050	2920	2920	2920	2920	0
672	20241223	100600	23003050	2920	2925	2925	2920	72
673	20241223	100500	22792755	2950	2950	2950	2950	0
674	20241223	100400	22792755	2950	2950	2950	2950	0
675	20241223	100300	22792755	2950	2950	2950	2950	0
676	20241223	100200	22792755	2950	2950	2950	2950	0
677	20241223	100100	22792755	2950	2950	2950	2950	0
678	20241223	100000	22792755	2950	2950	2950	2950	0
679	20241223	095900	22792755	2950	2950	2950	2950	0
680	20241223	095800	22792755	2950	2950	2950	2950	0
681	20241223	095700	22792755	2950	2950	2950	2950	0
682	20241223	095600	22792755	2950	2950	2950	2950	0
683	20241223	095500	22792755	2950	2950	2950	2950	1
684	20241223	095400	22789805	2925	2925	2925	2925	0
685	20241223	095300	22789805	2925	2925	2925	2925	0
686	20241223	095200	22789805	2925	2925	2925	2925	0
687	20241223	095100	22789805	2925	2925	2925	2925	0
688	20241223	095000	22789805	2925	2930	2930	2925	6
689	20241223	094900	22772245	2955	2955	2955	2955	0
690	20241223	094800	22772245	2955	2955	2955	2955	0
691	20241223	094700	22772245	2955	2955	2955	2955	0
692	20241223	094600	22772245	2955	2955	2955	2955	0
693	20241223	094500	22772245	2955	2955	2955	2955	0
694	20241223	094400	22772245	2955	2955	2955	2955	0
695	20241223	094300	22772245	2955	2955	2955	2955	0
696	20241223	094200	22772245	2955	2955	2955	2955	0
697	20241223	094100	22772245	2955	2955	2955	2955	0
698	20241223	094000	22772245	2955	2955	2955	2955	0
699	20241223	093900	22772245	2955	2955	2955	2955	0
700	20241223	093800	22772245	2955	2955	2955	2955	0
701	20241223	093700	22772245	2955	2955	2955	2955	0
702	20241223	093600	22772245	2955	2955	2955	2955	0
703	20241223	093500	22772245	2955	2955	2955	2955	0
704	20241223	093400	22772245	2955	2955	2955	2955	0
705	20241223	093300	22772245	2955	2955	2955	2955	0
706	20241223	093200	22772245	2955	2955	2955	2955	0
707	20241223	093100	22772245	2955	2955	2955	2955	13
708	20241223	093000	22733830	2935	2935	2935	2935	0
709	20241223	092900	22733830	2935	2935	2935	2935	0
710	20241223	092800	22733830	2935	2935	2935	2935	2
711	20241223	092700	22727960	2965	2965	2965	2965	0
712	20241223	092600	22727960	2965	2960	2965	2960	13
713	20241223	092500	22689465	2960	2960	2960	2960	0
714	20241223	092400	22689465	2960	2960	2960	2960	0
715	20241223	092300	22689465	2960	2960	2960	2960	0
716	20241223	092200	22689465	2960	2960	2960	2960	0
717	20241223	092100	22689465	2960	2960	2960	2960	13
718	20241223	092000	22650985	2960	2960	2960	2960	0
719	20241223	091900	22650985	2960	2960	2960	2960	0
720	20241223	091800	22650985	2960	2960	2960	2960	0
721	20241223	091700	22650985	2960	2960	2960	2960	0
722	20241223	091600	22650985	2960	2960	2960	2960	14
723	20241223	091500	22609545	2945	2945	2945	2945	0
724	20241223	091400	22609545	2945	2945	2945	2945	0
725	20241223	091300	22609545	2945	2945	2945	2945	0
726	20241223	091200	22609545	2945	2945	2945	2945	0
727	20241223	091100	22609545	2945	2945	2945	2945	0
728	20241223	091000	22609545	2945	2945	2945	2945	0
729	20241223	090900	22609545	2945	2945	2945	2945	0
730	20241223	090800	22609545	2945	2945	2945	2945	0
731	20241223	090700	22609545	2945	2945	2945	2945	0
732	20241223	090600	22609545	2945	2945	2960	2945	72
733	20241223	090500	22397415	2945	2945	2945	2945	105
734	20241223	090400	22088190	2930	2930	2930	2930	3927
735	20241223	090300	10582080	2930	2930	2930	2925	2807
736	20241223	090200	2358650	2930	2930	2930	2930	0
737	20241223	090100	2358650	2930	2930	2930	2930	6
738	20241223	090000	2341070	2930	2930	2930	2930	799