KissMeData/208350/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204500	4273475	2870	2870	2870	2870	147
3	20241223	204400	4273475	2870	2870	2870	2870	0
4	20241223	204300	4273475	2870	2870	2870	2870	0
5	20241223	204200	4273475	2870	2870	2870	2870	0
6	20241223	204100	4273475	2870	2870	2870	2870	0
7	20241223	204000	4273475	2870	2870	2870	2870	0
8	20241223	203900	4273475	2870	2870	2870	2870	0
9	20241223	203800	4273475	2870	2870	2870	2870	0
10	20241223	203700	4273475	2870	2870	2870	2870	0
11	20241223	203600	4273475	2870	2870	2870	2870	0
12	20241223	203500	4273475	2870	2870	2870	2870	0
13	20241223	203400	4273475	2870	2870	2870	2870	0
14	20241223	203300	4273475	2870	2870	2870	2870	0
15	20241223	203200	4273475	2870	2870	2870	2870	0
16	20241223	203100	4273475	2870	2870	2870	2870	0
17	20241223	203000	4273475	2870	2870	2870	2870	0
18	20241223	202900	4273475	2870	2870	2870	2870	0
19	20241223	202800	4273475	2870	2870	2870	2870	0
20	20241223	202700	4273475	2870	2870	2870	2870	0
21	20241223	202600	4273475	2870	2870	2870	2870	0
22	20241223	202500	4273475	2870	2870	2870	2870	0
23	20241223	202400	4273475	2870	2870	2870	2870	0
24	20241223	202300	4273475	2870	2870	2870	2870	0
25	20241223	202200	4273475	2870	2870	2870	2870	0
26	20241223	202100	4273475	2870	2870	2870	2870	0
27	20241223	202000	4273475	2870	2870	2870	2870	0
28	20241223	201900	4273475	2870	2870	2870	2870	0
29	20241223	201800	4273475	2870	2870	2870	2870	0
30	20241223	201700	4273475	2870	2870	2870	2870	0
31	20241223	201600	4273475	2870	2870	2870	2870	0
32	20241223	201500	4273475	2870	2870	2870	2870	147
33	20241223	201400	4273475	2870	2870	2870	2870	0
34	20241223	201300	4273475	2870	2870	2870	2870	0
35	20241223	201200	4273475	2870	2870	2870	2870	0
36	20241223	201100	4273475	2870	2870	2870	2870	0
37	20241223	201000	4273475	2870	2870	2870	2870	0
38	20241223	200900	4273475	2870	2870	2870	2870	0
39	20241223	200800	4273475	2870	2870	2870	2870	0
40	20241223	200700	4273475	2870	2870	2870	2870	0
41	20241223	200600	4273475	2870	2870	2870	2870	0
42	20241223	200500	4273475	2870	2870	2870	2870	0
43	20241223	200400	4273475	2870	2870	2870	2870	0
44	20241223	200300	4273475	2870	2870	2870	2870	0
45	20241223	200200	4273475	2870	2870	2870	2870	0
46	20241223	200100	4273475	2870	2870	2870	2870	0
47	20241223	200000	4273475	2870	2870	2870	2870	0
48	20241223	195900	4273475	2870	2870	2870	2870	0
49	20241223	195800	4273475	2870	2870	2870	2870	0
50	20241223	195700	4273475	2870	2870	2870	2870	0
51	20241223	195600	4273475	2870	2870	2870	2870	0
52	20241223	195500	4273475	2870	2870	2870	2870	0
53	20241223	195400	4273475	2870	2870	2870	2870	0
54	20241223	195300	4273475	2870	2870	2870	2870	0
55	20241223	195200	4273475	2870	2870	2870	2870	0
56	20241223	195100	4273475	2870	2870	2870	2870	0
57	20241223	195000	4273475	2870	2870	2870	2870	0
58	20241223	194900	4273475	2870	2870	2870	2870	0
59	20241223	194800	4273475	2870	2870	2870	2870	0
60	20241223	194700	4273475	2870	2870	2870	2870	0
61	20241223	194600	4273475	2870	2870	2870	2870	0
62	20241223	194500	4273475	2870	2870	2870	2870	147
63	20241223	194400	4273475	2870	2870	2870	2870	0
64	20241223	194300	4273475	2870	2870	2870	2870	0
65	20241223	194200	4273475	2870	2870	2870	2870	0
66	20241223	194100	4273475	2870	2870	2870	2870	0
67	20241223	194000	4273475	2870	2870	2870	2870	0
68	20241223	193900	4273475	2870	2870	2870	2870	0
69	20241223	193800	4273475	2870	2870	2870	2870	0
70	20241223	193700	4273475	2870	2870	2870	2870	0
71	20241223	193600	4273475	2870	2870	2870	2870	0
72	20241223	193500	4273475	2870	2870	2870	2870	0
73	20241223	193400	4273475	2870	2870	2870	2870	0
74	20241223	193300	4273475	2870	2870	2870	2870	0
75	20241223	193200	4273475	2870	2870	2870	2870	0
76	20241223	193100	4273475	2870	2870	2870	2870	0
77	20241223	193000	4273475	2870	2870	2870	2870	0
78	20241223	192900	4273475	2870	2870	2870	2870	0
79	20241223	192800	4273475	2870	2870	2870	2870	0
80	20241223	192700	4273475	2870	2870	2870	2870	0
81	20241223	192600	4273475	2870	2870	2870	2870	0
82	20241223	192500	4273475	2870	2870	2870	2870	0
83	20241223	192400	4273475	2870	2870	2870	2870	0
84	20241223	192300	4273475	2870	2870	2870	2870	0
85	20241223	192200	4273475	2870	2870	2870	2870	0
86	20241223	192100	4273475	2870	2870	2870	2870	0
87	20241223	192000	4273475	2870	2870	2870	2870	0
88	20241223	191900	4273475	2870	2870	2870	2870	0
89	20241223	191800	4273475	2870	2870	2870	2870	0
90	20241223	191700	4273475	2870	2870	2870	2870	0
91	20241223	191600	4273475	2870	2870	2870	2870	0
92	20241223	191500	4273475	2870	2870	2870	2870	147
93	20241223	191400	4273475	2870	2870	2870	2870	0
94	20241223	191300	4273475	2870	2870	2870	2870	0
95	20241223	191200	4273475	2870	2870	2870	2870	0
96	20241223	191100	4273475	2870	2870	2870	2870	0
97	20241223	191000	4273475	2870	2870	2870	2870	0
98	20241223	190900	4273475	2870	2870	2870	2870	0
99	20241223	190800	4273475	2870	2870	2870	2870	0
100	20241223	190700	4273475	2870	2870	2870	2870	0
101	20241223	190600	4273475	2870	2870	2870	2870	0
102	20241223	190500	4273475	2870	2870	2870	2870	0
103	20241223	190400	4273475	2870	2870	2870	2870	0
104	20241223	190300	4273475	2870	2870	2870	2870	0
105	20241223	190200	4273475	2870	2870	2870	2870	0
106	20241223	190100	4273475	2870	2870	2870	2870	0
107	20241223	190000	4273475	2870	2870	2870	2870	0
108	20241223	185900	4273475	2870	2870	2870	2870	0
109	20241223	185800	4273475	2870	2870	2870	2870	0
110	20241223	185700	4273475	2870	2870	2870	2870	0
111	20241223	185600	4273475	2870	2870	2870	2870	0
112	20241223	185500	4273475	2870	2870	2870	2870	0
113	20241223	185400	4273475	2870	2870	2870	2870	0
114	20241223	185300	4273475	2870	2870	2870	2870	0
115	20241223	185200	4273475	2870	2870	2870	2870	0
116	20241223	185100	4273475	2870	2870	2870	2870	0
117	20241223	185000	4273475	2870	2870	2870	2870	0
118	20241223	184900	4273475	2870	2870	2870	2870	0
119	20241223	184800	4273475	2870	2870	2870	2870	0
120	20241223	184700	4273475	2870	2870	2870	2870	0
121	20241223	184600	4273475	2870	2870	2870	2870	0
122	20241223	184500	4273475	2870	2870	2870	2870	147
123	20241223	184400	4273475	2870	2870	2870	2870	0
124	20241223	184300	4273475	2870	2870	2870	2870	0
125	20241223	184200	4273475	2870	2870	2870	2870	0
126	20241223	184100	4273475	2870	2870	2870	2870	0
127	20241223	184000	4273475	2870	2870	2870	2870	0
128	20241223	183900	4273475	2870	2870	2870	2870	0
129	20241223	183800	4273475	2870	2870	2870	2870	0
130	20241223	183700	4273475	2870	2870	2870	2870	0
131	20241223	183600	4273475	2870	2870	2870	2870	0
132	20241223	183500	4273475	2870	2870	2870	2870	0
133	20241223	183400	4273475	2870	2870	2870	2870	0
134	20241223	183300	4273475	2870	2870	2870	2870	0
135	20241223	183200	4273475	2870	2870	2870	2870	0
136	20241223	183100	4273475	2870	2870	2870	2870	0
137	20241223	183000	4273475	2870	2870	2870	2870	0
138	20241223	182900	4273475	2870	2870	2870	2870	0
139	20241223	182800	4273475	2870	2870	2870	2870	0
140	20241223	182700	4273475	2870	2870	2870	2870	0
141	20241223	182600	4273475	2870	2870	2870	2870	0
142	20241223	182500	4273475	2870	2870	2870	2870	0
143	20241223	182400	4273475	2870	2870	2870	2870	0
144	20241223	182300	4273475	2870	2870	2870	2870	0
145	20241223	182200	4273475	2870	2870	2870	2870	0
146	20241223	182100	4273475	2870	2870	2870	2870	0
147	20241223	182000	4273475	2870	2870	2870	2870	0
148	20241223	181900	4273475	2870	2870	2870	2870	0
149	20241223	181800	4273475	2870	2870	2870	2870	0
150	20241223	181700	4273475	2870	2870	2870	2870	0
151	20241223	181600	4273475	2870	2870	2870	2870	0
152	20241223	181500	4273475	2870	2870	2870	2870	147
153	20241223	181400	4273475	2870	2870	2870	2870	0
154	20241223	181300	4273475	2870	2870	2870	2870	0
155	20241223	181200	4273475	2870	2870	2870	2870	0
156	20241223	181100	4273475	2870	2870	2870	2870	0
157	20241223	181000	4273475	2870	2870	2870	2870	0
158	20241223	180900	4273475	2870	2870	2870	2870	0
159	20241223	180800	4273475	2870	2870	2870	2870	0
160	20241223	180700	4273475	2870	2870	2870	2870	0
161	20241223	180600	4273475	2870	2870	2870	2870	0
162	20241223	180500	4273475	2870	2870	2870	2870	0
163	20241223	180400	4273475	2870	2870	2870	2870	0
164	20241223	180300	4273475	2870	2870	2870	2870	0
165	20241223	180200	4273475	2870	2870	2870	2870	0
166	20241223	180100	4273475	2870	2870	2870	2870	0
167	20241223	180000	4273475	2870	2870	2870	2870	0
168	20241223	175900	4273475	2870	2870	2870	2870	0
169	20241223	175800	4273475	2870	2870	2870	2870	0
170	20241223	175700	4273475	2870	2870	2870	2870	0
171	20241223	175600	4273475	2870	2870	2870	2870	0
172	20241223	175500	4273475	2870	2870	2870	2870	0
173	20241223	175400	4273475	2870	2870	2870	2870	0
174	20241223	175300	4273475	2870	2870	2870	2870	0
175	20241223	175200	4273475	2870	2870	2870	2870	0
176	20241223	175100	4273475	2870	2870	2870	2870	0
177	20241223	175000	4273475	2870	2870	2870	2870	0
178	20241223	174900	4273475	2870	2870	2870	2870	0
179	20241223	174800	4273475	2870	2870	2870	2870	0
180	20241223	174700	4273475	2870	2870	2870	2870	0
181	20241223	174600	4273475	2870	2870	2870	2870	0
182	20241223	174500	4273475	2870	2870	2870	2870	147
183	20241223	174400	4273475	2870	2870	2870	2870	0
184	20241223	174300	4273475	2870	2870	2870	2870	0
185	20241223	174200	4273475	2870	2870	2870	2870	0
186	20241223	174100	4273475	2870	2870	2870	2870	0
187	20241223	174000	4273475	2870	2870	2870	2870	0
188	20241223	173900	4273475	2870	2870	2870	2870	0
189	20241223	173800	4273475	2870	2870	2870	2870	0
190	20241223	173700	4273475	2870	2870	2870	2870	0
191	20241223	173600	4273475	2870	2870	2870	2870	0
192	20241223	173500	4273475	2870	2870	2870	2870	0
193	20241223	173400	4273475	2870	2870	2870	2870	0
194	20241223	173300	4273475	2870	2870	2870	2870	0
195	20241223	173200	4273475	2870	2870	2870	2870	0
196	20241223	173100	4273475	2870	2870	2870	2870	0
197	20241223	173000	4273475	2870	2870	2870	2870	0
198	20241223	172900	4273475	2870	2870	2870	2870	0
199	20241223	172800	4273475	2870	2870	2870	2870	0
200	20241223	172700	4273475	2870	2870	2870	2870	0
201	20241223	172600	4273475	2870	2870	2870	2870	0
202	20241223	172500	4273475	2870	2870	2870	2870	0
203	20241223	172400	4273475	2870	2870	2870	2870	0
204	20241223	172300	4273475	2870	2870	2870	2870	0
205	20241223	172200	4273475	2870	2870	2870	2870	0
206	20241223	172100	4273475	2870	2870	2870	2870	0
207	20241223	172000	4273475	2870	2870	2870	2870	0
208	20241223	171900	4273475	2870	2870	2870	2870	0
209	20241223	171800	4273475	2870	2870	2870	2870	0
210	20241223	171700	4273475	2870	2870	2870	2870	0
211	20241223	171600	4273475	2870	2870	2870	2870	0
212	20241223	171500	4273475	2870	2870	2870	2870	147
213	20241223	171400	4273475	2870	2870	2870	2870	0
214	20241223	171300	4273475	2870	2870	2870	2870	0
215	20241223	171200	4273475	2870	2870	2870	2870	0
216	20241223	171100	4273475	2870	2870	2870	2870	0
217	20241223	171000	4273475	2870	2870	2870	2870	0
218	20241223	170900	4273475	2870	2870	2870	2870	0
219	20241223	170800	4273475	2870	2870	2870	2870	0
220	20241223	170700	4273475	2870	2870	2870	2870	0
221	20241223	170600	4273475	2870	2870	2870	2870	0
222	20241223	170500	4273475	2870	2870	2870	2870	0
223	20241223	170400	4273475	2870	2870	2870	2870	0
224	20241223	170300	4273475	2870	2870	2870	2870	0
225	20241223	170200	4273475	2870	2870	2870	2870	0
226	20241223	170100	4273475	2870	2870	2870	2870	0
227	20241223	170000	4273475	2870	2870	2870	2870	0
228	20241223	165900	4273475	2870	2870	2870	2870	0
229	20241223	165800	4273475	2870	2870	2870	2870	0
230	20241223	165700	4273475	2870	2870	2870	2870	0
231	20241223	165600	4273475	2870	2870	2870	2870	0
232	20241223	165500	4273475	2870	2870	2870	2870	0
233	20241223	165400	4273475	2870	2870	2870	2870	0
234	20241223	165300	4273475	2870	2870	2870	2870	0
235	20241223	165200	4273475	2870	2870	2870	2870	0
236	20241223	165100	4273475	2870	2870	2870	2870	0
237	20241223	165000	4273475	2870	2870	2870	2870	0
238	20241223	164900	4273475	2870	2870	2870	2870	0
239	20241223	164800	4273475	2870	2870	2870	2870	0
240	20241223	164700	4273475	2870	2870	2870	2870	0
241	20241223	164600	4273475	2870	2870	2870	2870	0
242	20241223	164500	4273475	2870	2870	2870	2870	147
243	20241223	164400	4273475	2870	2870	2870	2870	0
244	20241223	164300	4273475	2870	2870	2870	2870	0
245	20241223	164200	4273475	2870	2870	2870	2870	0
246	20241223	164100	4273475	2870	2870	2870	2870	0
247	20241223	164000	4273475	2870	2870	2870	2870	0
248	20241223	163900	4273475	2870	2870	2870	2870	0
249	20241223	163800	4273475	2870	2870	2870	2870	0
250	20241223	163700	4273475	2870	2870	2870	2870	0
251	20241223	163600	4273475	2870	2870	2870	2870	0
252	20241223	163500	4273475	2870	2870	2870	2870	0
253	20241223	163400	4273475	2870	2870	2870	2870	0
254	20241223	163300	4273475	2870	2870	2870	2870	0
255	20241223	163200	4273475	2870	2870	2870	2870	0
256	20241223	163100	4273475	2870	2870	2870	2870	0
257	20241223	163000	4273475	2870	2870	2870	2870	0
258	20241223	162900	4273475	2870	2870	2870	2870	0
259	20241223	162800	4273475	2870	2870	2870	2870	0
260	20241223	162700	4273475	2870	2870	2870	2870	0
261	20241223	162600	4273475	2870	2870	2870	2870	0
262	20241223	162500	4273475	2870	2870	2870	2870	0
263	20241223	162400	4273475	2870	2870	2870	2870	0
264	20241223	162300	4273475	2870	2870	2870	2870	0
265	20241223	162200	4273475	2870	2870	2870	2870	0
266	20241223	162100	4273475	2870	2870	2870	2870	0
267	20241223	162000	4273475	2870	2870	2870	2870	0
268	20241223	161900	4273475	2870	2870	2870	2870	0
269	20241223	161800	4273475	2870	2870	2870	2870	0
270	20241223	161700	4273475	2870	2870	2870	2870	0
271	20241223	161600	4273475	2870	2870	2870	2870	0
272	20241223	161500	4273475	2870	2870	2870	2870	147
273	20241223	161400	4273475	2870	2870	2870	2870	0
274	20241223	161300	4273475	2870	2870	2870	2870	0
275	20241223	161200	4273475	2870	2870	2870	2870	0
276	20241223	161100	4273475	2870	2870	2870	2870	0
277	20241223	161000	4273475	2870	2870	2870	2870	0
278	20241223	160900	4273475	2870	2870	2870	2870	0
279	20241223	160800	4273475	2870	2870	2870	2870	0
280	20241223	160700	4273475	2870	2870	2870	2870	0
281	20241223	160600	4273475	2870	2870	2870	2870	0
282	20241223	160500	4273475	2870	2870	2870	2870	0
283	20241223	160400	4273475	2870	2870	2870	2870	0
284	20241223	160300	4273475	2870	2870	2870	2870	0
285	20241223	160200	4273475	2870	2870	2870	2870	0
286	20241223	160100	4273475	2870	2870	2870	2870	0
287	20241223	160000	4273475	2870	2870	2870	2870	0
288	20241223	155900	4273475	2870	2870	2870	2870	0
289	20241223	155800	4273475	2870	2870	2870	2870	0
290	20241223	155700	4273475	2870	2870	2870	2870	0
291	20241223	155600	4273475	2870	2870	2870	2870	0
292	20241223	155500	4273475	2870	2870	2870	2870	0
293	20241223	155400	4273475	2870	2870	2870	2870	0
294	20241223	155300	4273475	2870	2870	2870	2870	0
295	20241223	155200	4273475	2870	2870	2870	2870	0
296	20241223	155100	4273475	2870	2870	2870	2870	0
297	20241223	155000	4273475	2870	2870	2870	2870	0
298	20241223	154900	4273475	2870	2870	2870	2870	0
299	20241223	154800	4273475	2870	2870	2870	2870	0
300	20241223	154700	4273475	2870	2870	2870	2870	0
301	20241223	154600	4273475	2870	2870	2870	2870	0
302	20241223	154500	4273475	2870	2870	2870	2870	147
303	20241223	154400	4273475	2870	2870	2870	2870	0
304	20241223	154300	4273475	2870	2870	2870	2870	0
305	20241223	154200	4273475	2870	2870	2870	2870	0
306	20241223	154100	4273475	2870	2870	2870	2870	0
307	20241223	154000	4273475	2870	2870	2870	2870	0
308	20241223	153900	4273475	2870	2870	2870	2870	0
309	20241223	153800	4273475	2870	2870	2870	2870	0
310	20241223	153700	4273475	2870	2870	2870	2870	0
311	20241223	153600	4273475	2870	2870	2870	2870	0
312	20241223	153500	4273475	2870	2870	2870	2870	0
313	20241223	153400	4273475	2870	2870	2870	2870	0
314	20241223	153300	4273475	2870	2870	2870	2870	0
315	20241223	153200	4273475	2870	2870	2870	2870	0
316	20241223	153100	4273475	2870	2870	2870	2870	0
317	20241223	153000	4273475	2870	2870	2870	2870	147
318	20241223	152900	3851585	2875	2875	2875	2875	0
319	20241223	152800	3851585	2875	2875	2875	2875	0
320	20241223	152700	3851585	2875	2875	2875	2875	0
321	20241223	152600	3851585	2875	2875	2875	2875	0
322	20241223	152500	3851585	2875	2875	2875	2875	0
323	20241223	152400	3851585	2875	2875	2875	2875	0
324	20241223	152300	3851585	2875	2875	2875	2875	0
325	20241223	152200	3851585	2875	2875	2875	2875	0
326	20241223	152100	3851585	2875	2875	2875	2875	0
327	20241223	152000	3851585	2875	2875	2875	2875	0
328	20241223	151900	3851585	2875	2875	2875	2875	0
329	20241223	151800	3851585	2875	2875	2875	2875	0
330	20241223	151700	3851585	2875	2875	2875	2875	0
331	20241223	151600	3851585	2875	2875	2875	2875	0
332	20241223	151500	3851585	2875	2875	2875	2875	0
333	20241223	151400	3851585	2875	2875	2875	2875	0
334	20241223	151300	3851585	2875	2875	2875	2875	0
335	20241223	151200	3851585	2875	2875	2875	2875	0
336	20241223	151100	3851585	2875	2875	2875	2875	0
337	20241223	151000	3851585	2875	2875	2875	2875	0
338	20241223	150900	3851585	2875	2875	2875	2875	0
339	20241223	150800	3851585	2875	2875	2875	2875	0
340	20241223	150700	3851585	2875	2875	2875	2875	0
341	20241223	150600	3851585	2875	2875	2875	2875	0
342	20241223	150500	3851585	2875	2875	2875	2875	0
343	20241223	150400	3851585	2875	2875	2875	2875	0
344	20241223	150300	3851585	2875	2875	2875	2875	0
345	20241223	150200	3851585	2875	2875	2875	2875	0
346	20241223	150100	3851585	2875	2875	2875	2875	0
347	20241223	150000	3851585	2875	2875	2875	2875	0
348	20241223	145900	3851585	2875	2875	2875	2875	0
349	20241223	145800	3851585	2875	2875	2875	2875	0
350	20241223	145700	3851585	2875	2875	2875	2875	0
351	20241223	145600	3851585	2875	2875	2875	2875	0
352	20241223	145500	3851585	2875	2875	2875	2875	0
353	20241223	145400	3851585	2875	2875	2875	2875	0
354	20241223	145300	3851585	2875	2875	2875	2875	4
355	20241223	145200	3840085	2870	2870	2870	2870	0
356	20241223	145100	3840085	2870	2870	2870	2870	0
357	20241223	145000	3840085	2870	2870	2870	2870	0
358	20241223	144900	3840085	2870	2870	2870	2870	0
359	20241223	144800	3840085	2870	2870	2870	2870	0
360	20241223	144700	3840085	2870	2870	2870	2870	22
361	20241223	144600	3776945	2875	2875	2875	2875	0
362	20241223	144500	3776945	2875	2875	2875	2875	0
363	20241223	144400	3776945	2875	2875	2875	2875	0
364	20241223	144300	3776945	2875	2875	2875	2875	0
365	20241223	144200	3776945	2875	2875	2875	2875	1
366	20241223	144100	3774070	2875	2875	2875	2875	1
367	20241223	144000	3771195	2875	2875	2875	2875	0
368	20241223	143900	3771195	2875	2875	2875	2875	0
369	20241223	143800	3771195	2875	2875	2875	2875	0
370	20241223	143700	3771195	2875	2875	2875	2875	0
371	20241223	143600	3771195	2875	2875	2875	2875	0
372	20241223	143500	3771195	2875	2875	2875	2875	0
373	20241223	143400	3771195	2875	2875	2875	2875	0
374	20241223	143300	3771195	2875	2875	2875	2875	0
375	20241223	143200	3771195	2875	2875	2875	2875	0
376	20241223	143100	3771195	2875	2875	2875	2875	8
377	20241223	143000	3748195	2875	2875	2875	2875	0
378	20241223	142900	3748195	2875	2875	2875	2875	0
379	20241223	142800	3748195	2875	2875	2875	2875	0
380	20241223	142700	3748195	2875	2875	2875	2875	0
381	20241223	142600	3748195	2875	2875	2875	2875	2
382	20241223	142500	3742445	2875	2875	2875	2875	0
383	20241223	142400	3742445	2875	2875	2875	2875	0
384	20241223	142300	3742445	2875	2875	2875	2875	0
385	20241223	142200	3742445	2875	2875	2875	2875	0
386	20241223	142100	3742445	2875	2875	2875	2875	0
387	20241223	142000	3742445	2875	2875	2875	2875	0
388	20241223	141900	3742445	2875	2875	2875	2875	0
389	20241223	141800	3742445	2875	2875	2875	2875	0
390	20241223	141700	3742445	2875	2875	2875	2875	0
391	20241223	141600	3742445	2875	2875	2875	2875	0
392	20241223	141500	3742445	2875	2875	2875	2875	0
393	20241223	141400	3742445	2875	2875	2875	2875	0
394	20241223	141300	3742445	2875	2875	2875	2875	0
395	20241223	141200	3742445	2875	2875	2875	2875	0
396	20241223	141100	3742445	2875	2875	2875	2875	0
397	20241223	141000	3742445	2875	2875	2875	2875	2
398	20241223	140900	3736695	2875	2875	2875	2875	0
399	20241223	140800	3736695	2875	2875	2875	2875	0
400	20241223	140700	3736695	2875	2875	2875	2875	0
401	20241223	140600	3736695	2875	2875	2875	2875	0
402	20241223	140500	3736695	2875	2875	2875	2875	0
403	20241223	140400	3736695	2875	2875	2875	2875	0
404	20241223	140300	3736695	2875	2875	2875	2875	0
405	20241223	140200	3736695	2875	2875	2875	2875	0
406	20241223	140100	3736695	2875	2875	2875	2875	0
407	20241223	140000	3736695	2875	2875	2875	2875	0
408	20241223	135900	3736695	2875	2875	2875	2875	0
409	20241223	135800	3736695	2875	2875	2875	2875	0
410	20241223	135700	3736695	2875	2875	2875	2875	0
411	20241223	135600	3736695	2875	2875	2875	2875	0
412	20241223	135500	3736695	2875	2875	2875	2875	0
413	20241223	135400	3736695	2875	2875	2875	2875	2
414	20241223	135300	3730945	2875	2875	2875	2875	0
415	20241223	135200	3730945	2875	2875	2875	2875	0
416	20241223	135100	3730945	2875	2875	2875	2875	0
417	20241223	135000	3730945	2875	2875	2875	2875	0
418	20241223	134900	3730945	2875	2875	2875	2875	0
419	20241223	134800	3730945	2875	2875	2875	2875	0
420	20241223	134700	3730945	2875	2875	2875	2875	0
421	20241223	134600	3730945	2875	2875	2875	2875	0
422	20241223	134500	3730945	2875	2875	2875	2875	0
423	20241223	134400	3730945	2875	2875	2875	2875	0
424	20241223	134300	3730945	2875	2875	2875	2875	0
425	20241223	134200	3730945	2875	2875	2875	2875	0
426	20241223	134100	3730945	2875	2875	2875	2875	0
427	20241223	134000	3730945	2875	2875	2875	2875	0
428	20241223	133900	3730945	2875	2875	2875	2875	0
429	20241223	133800	3730945	2875	2875	2875	2875	2
430	20241223	133700	3725195	2875	2875	2875	2875	0
431	20241223	133600	3725195	2875	2875	2875	2875	0
432	20241223	133500	3725195	2875	2875	2875	2875	0
433	20241223	133400	3725195	2875	2875	2875	2875	278
434	20241223	133300	2925945	2875	2875	2875	2875	0
435	20241223	133200	2925945	2875	2875	2875	2875	0
436	20241223	133100	2925945	2875	2875	2875	2875	0
437	20241223	133000	2925945	2875	2875	2875	2875	0
438	20241223	132900	2925945	2875	2875	2875	2875	0
439	20241223	132800	2925945	2875	2875	2875	2875	0
440	20241223	132700	2925945	2875	2875	2875	2875	0
441	20241223	132600	2925945	2875	2875	2875	2875	0
442	20241223	132500	2925945	2875	2875	2875	2875	0
443	20241223	132400	2925945	2875	2875	2875	2875	0
444	20241223	132300	2925945	2875	2875	2875	2875	0
445	20241223	132200	2925945	2875	2875	2875	2875	2
446	20241223	132100	2920195	2875	2875	2875	2875	0
447	20241223	132000	2920195	2875	2875	2875	2875	0
448	20241223	131900	2920195	2875	2875	2875	2875	0
449	20241223	131800	2920195	2875	2875	2875	2875	0
450	20241223	131700	2920195	2875	2875	2875	2875	0
451	20241223	131600	2920195	2875	2875	2875	2875	0
452	20241223	131500	2920195	2875	2875	2875	2875	0
453	20241223	131400	2920195	2875	2875	2875	2875	0
454	20241223	131300	2920195	2875	2875	2875	2875	0
455	20241223	131200	2920195	2875	2875	2875	2875	0
456	20241223	131100	2920195	2875	2875	2875	2875	0
457	20241223	131000	2920195	2875	2875	2875	2875	0
458	20241223	130900	2920195	2875	2875	2875	2875	0
459	20241223	130800	2920195	2875	2875	2875	2875	0
460	20241223	130700	2920195	2875	2875	2875	2875	0
461	20241223	130600	2920195	2875	2875	2875	2875	2
462	20241223	130500	2914445	2875	2875	2875	2875	0
463	20241223	130400	2914445	2875	2870	2875	2870	2
464	20241223	130300	2908700	2870	2870	2870	2870	0
465	20241223	130200	2908700	2870	2870	2870	2870	0
466	20241223	130100	2908700	2870	2870	2870	2870	0
467	20241223	130000	2908700	2870	2870	2870	2870	0
468	20241223	125900	2908700	2870	2870	2870	2870	0
469	20241223	125800	2908700	2870	2870	2870	2870	0
470	20241223	125700	2908700	2870	2870	2870	2870	0
471	20241223	125600	2908700	2870	2870	2870	2870	107
472	20241223	125500	2601610	2875	2875	2875	2875	0
473	20241223	125400	2601610	2875	2875	2875	2875	0
474	20241223	125300	2601610	2875	2875	2875	2875	0
475	20241223	125200	2601610	2875	2875	2875	2875	0
476	20241223	125100	2601610	2875	2875	2875	2875	0
477	20241223	125000	2601610	2875	2875	2875	2875	2
478	20241223	124900	2595860	2875	2875	2875	2875	0
479	20241223	124800	2595860	2875	2875	2875	2875	0
480	20241223	124700	2595860	2875	2875	2875	2875	0
481	20241223	124600	2595860	2875	2875	2875	2875	0
482	20241223	124500	2595860	2875	2870	2875	2870	2
483	20241223	124400	2590115	2850	2850	2850	2850	94
484	20241223	124300	2322215	2870	2870	2870	2870	0
485	20241223	124200	2322215	2870	2870	2870	2870	0
486	20241223	124100	2322215	2870	2870	2870	2870	0
487	20241223	124000	2322215	2870	2870	2870	2870	0
488	20241223	123900	2322215	2870	2870	2870	2870	0
489	20241223	123800	2322215	2870	2870	2870	2870	0
490	20241223	123700	2322215	2870	2870	2870	2870	0
491	20241223	123600	2322215	2870	2870	2870	2870	0
492	20241223	123500	2322215	2870	2870	2870	2870	0
493	20241223	123400	2322215	2870	2870	2870	2870	2
494	20241223	123300	2316475	2870	2870	2870	2870	0
495	20241223	123200	2316475	2870	2870	2870	2870	0
496	20241223	123100	2316475	2870	2870	2870	2870	0
497	20241223	123000	2316475	2870	2870	2870	2870	0
498	20241223	122900	2316475	2870	2870	2870	2870	0
499	20241223	122800	2316475	2870	2870	2870	2870	0
500	20241223	122700	2316475	2870	2870	2870	2870	0
501	20241223	122600	2316475	2870	2870	2870	2870	0
502	20241223	122500	2316475	2870	2870	2870	2870	0
503	20241223	122400	2316475	2870	2870	2870	2870	0
504	20241223	122300	2316475	2870	2870	2870	2870	0
505	20241223	122200	2316475	2870	2870	2870	2870	0
506	20241223	122100	2316475	2870	2870	2870	2870	0
507	20241223	122000	2316475	2870	2870	2870	2870	0
508	20241223	121900	2316475	2870	2870	2870	2870	0
509	20241223	121800	2316475	2870	2870	2870	2870	2
510	20241223	121700	2310735	2870	2870	2870	2870	0
511	20241223	121600	2310735	2870	2870	2870	2870	0
512	20241223	121500	2310735	2870	2870	2870	2870	0
513	20241223	121400	2310735	2870	2870	2870	2870	0
514	20241223	121300	2310735	2870	2870	2870	2870	0
515	20241223	121200	2310735	2870	2870	2870	2870	0
516	20241223	121100	2310735	2870	2870	2870	2870	0
517	20241223	121000	2310735	2870	2870	2870	2870	0
518	20241223	120900	2310735	2870	2870	2870	2870	0
519	20241223	120800	2310735	2870	2870	2870	2870	0
520	20241223	120700	2310735	2870	2870	2870	2870	0
521	20241223	120600	2310735	2870	2870	2870	2870	0
522	20241223	120500	2310735	2870	2870	2870	2870	0
523	20241223	120400	2310735	2870	2870	2870	2870	0
524	20241223	120300	2310735	2870	2870	2870	2870	0
525	20241223	120200	2310735	2870	2870	2870	2870	2
526	20241223	120100	2304995	2870	2870	2870	2870	0
527	20241223	120000	2304995	2870	2870	2870	2870	0
528	20241223	115900	2304995	2870	2870	2870	2870	0
529	20241223	115800	2304995	2870	2870	2870	2870	0
530	20241223	115700	2304995	2870	2870	2870	2870	0
531	20241223	115600	2304995	2870	2870	2870	2870	0
532	20241223	115500	2304995	2870	2870	2870	2870	0
533	20241223	115400	2304995	2870	2870	2870	2870	0
534	20241223	115300	2304995	2870	2870	2870	2870	0
535	20241223	115200	2304995	2870	2870	2870	2870	0
536	20241223	115100	2304995	2870	2870	2870	2870	0
537	20241223	115000	2304995	2870	2870	2870	2870	0
538	20241223	114900	2304995	2870	2870	2870	2870	0
539	20241223	114800	2304995	2870	2870	2870	2870	0
540	20241223	114700	2304995	2870	2870	2870	2870	0
541	20241223	114600	2304995	2870	2870	2870	2870	2
542	20241223	114500	2299255	2870	2870	2870	2870	0
543	20241223	114400	2299255	2870	2870	2870	2870	0
544	20241223	114300	2299255	2870	2870	2870	2870	0
545	20241223	114200	2299255	2870	2870	2870	2870	0
546	20241223	114100	2299255	2870	2870	2870	2870	0
547	20241223	114000	2299255	2870	2870	2870	2870	0
548	20241223	113900	2299255	2870	2870	2870	2870	0
549	20241223	113800	2299255	2870	2870	2870	2870	0
550	20241223	113700	2299255	2870	2870	2870	2870	0
551	20241223	113600	2299255	2870	2870	2870	2870	0
552	20241223	113500	2299255	2870	2870	2870	2870	0
553	20241223	113400	2299255	2870	2870	2870	2870	0
554	20241223	113300	2299255	2870	2870	2870	2870	0
555	20241223	113200	2299255	2870	2870	2870	2870	0
556	20241223	113100	2299255	2870	2870	2870	2870	0
557	20241223	113000	2299255	2870	2870	2870	2870	2
558	20241223	112900	2293515	2875	2875	2875	2875	0
559	20241223	112800	2293515	2875	2875	2875	2875	0
560	20241223	112700	2293515	2875	2875	2875	2875	0
561	20241223	112600	2293515	2875	2875	2875	2875	0
562	20241223	112500	2293515	2875	2875	2875	2875	0
563	20241223	112400	2293515	2875	2875	2875	2875	0
564	20241223	112300	2293515	2875	2875	2875	2875	0
565	20241223	112200	2293515	2875	2875	2875	2875	0
566	20241223	112100	2293515	2875	2875	2875	2875	0
567	20241223	112000	2293515	2875	2875	2875	2875	0
568	20241223	111900	2293515	2875	2875	2875	2875	0
569	20241223	111800	2293515	2875	2875	2875	2875	0
570	20241223	111700	2293515	2875	2875	2875	2875	0
571	20241223	111600	2293515	2875	2875	2875	2875	0
572	20241223	111500	2293515	2875	2875	2875	2875	0
573	20241223	111400	2293515	2875	2875	2875	2875	2
574	20241223	111300	2287765	2870	2870	2870	2870	0
575	20241223	111200	2287765	2870	2870	2870	2870	0
576	20241223	111100	2287765	2870	2870	2870	2870	0
577	20241223	111000	2287765	2870	2870	2870	2870	0
578	20241223	110900	2287765	2870	2870	2870	2870	0
579	20241223	110800	2287765	2870	2870	2870	2870	0
580	20241223	110700	2287765	2870	2870	2870	2870	0
581	20241223	110600	2287765	2870	2870	2870	2870	0
582	20241223	110500	2287765	2870	2870	2870	2870	0
583	20241223	110400	2287765	2870	2870	2870	2870	0
584	20241223	110300	2287765	2870	2870	2870	2870	0
585	20241223	110200	2287765	2870	2870	2870	2870	0
586	20241223	110100	2287765	2870	2870	2870	2870	0
587	20241223	110000	2287765	2870	2870	2870	2870	1
588	20241223	105900	2284895	2870	2870	2870	2870	0
589	20241223	105800	2284895	2870	2870	2870	2870	2
590	20241223	105700	2279155	2875	2875	2875	2875	0
591	20241223	105600	2279155	2875	2875	2875	2875	1
592	20241223	105500	2276280	2875	2875	2875	2875	0
593	20241223	105400	2276280	2875	2875	2875	2875	0
594	20241223	105300	2276280	2875	2875	2875	2875	0
595	20241223	105200	2276280	2875	2875	2875	2875	0
596	20241223	105100	2276280	2875	2875	2875	2875	0
597	20241223	105000	2276280	2875	2875	2875	2875	0
598	20241223	104900	2276280	2875	2875	2875	2875	0
599	20241223	104800	2276280	2875	2875	2875	2875	0
600	20241223	104700	2276280	2875	2875	2875	2875	0
601	20241223	104600	2276280	2875	2875	2875	2875	0
602	20241223	104500	2276280	2875	2875	2875	2875	0
603	20241223	104400	2276280	2875	2875	2875	2875	0
604	20241223	104300	2276280	2875	2875	2875	2875	0
605	20241223	104200	2276280	2875	2875	2875	2875	2
606	20241223	104100	2270530	2845	2845	2845	2845	0
607	20241223	104000	2270530	2845	2845	2845	2845	0
608	20241223	103900	2270530	2845	2845	2845	2845	1
609	20241223	103800	2267685	2875	2875	2875	2875	0
610	20241223	103700	2267685	2875	2875	2875	2875	0
611	20241223	103600	2267685	2875	2875	2875	2875	0
612	20241223	103500	2267685	2875	2875	2875	2875	0
613	20241223	103400	2267685	2875	2875	2875	2875	0
614	20241223	103300	2267685	2875	2875	2875	2875	0
615	20241223	103200	2267685	2875	2875	2875	2875	0
616	20241223	103100	2267685	2875	2875	2875	2875	0
617	20241223	103000	2267685	2875	2875	2875	2875	0
618	20241223	102900	2267685	2875	2875	2875	2875	0
619	20241223	102800	2267685	2875	2875	2875	2875	3
620	20241223	102700	2259060	2875	2875	2875	2875	0
621	20241223	102600	2259060	2875	2875	2875	2875	2
622	20241223	102500	2253310	2875	2875	2875	2875	0
623	20241223	102400	2253310	2875	2875	2875	2875	0
624	20241223	102300	2253310	2875	2875	2875	2875	0
625	20241223	102200	2253310	2875	2875	2875	2875	0
626	20241223	102100	2253310	2875	2875	2875	2875	0
627	20241223	102000	2253310	2875	2875	2875	2875	0
628	20241223	101900	2253310	2875	2875	2875	2875	0
629	20241223	101800	2253310	2875	2875	2875	2875	0
630	20241223	101700	2253310	2875	2875	2875	2875	0
631	20241223	101600	2253310	2875	2875	2875	2875	0
632	20241223	101500	2253310	2875	2875	2875	2875	0
633	20241223	101400	2253310	2875	2875	2875	2875	0
634	20241223	101300	2253310	2875	2875	2875	2875	0
635	20241223	101200	2253310	2875	2875	2875	2875	0
636	20241223	101100	2253310	2875	2875	2875	2875	0
637	20241223	101000	2253310	2875	2875	2875	2875	2
638	20241223	100900	2247560	2850	2850	2850	2850	0
639	20241223	100800	2247560	2850	2850	2850	2850	0
640	20241223	100700	2247560	2850	2850	2850	2850	0
641	20241223	100600	2247560	2850	2850	2850	2850	0
642	20241223	100500	2247560	2850	2870	2870	2850	410
643	20241223	100400	1071060	2875	2875	2875	2875	0
644	20241223	100300	1071060	2875	2875	2875	2875	0
645	20241223	100200	1071060	2875	2875	2875	2875	0
646	20241223	100100	1071060	2875	2875	2875	2875	0
647	20241223	100000	1071060	2875	2875	2875	2875	1
648	20241223	095900	1068185	2875	2875	2875	2875	0
649	20241223	095800	1068185	2875	2875	2875	2875	0
650	20241223	095700	1068185	2875	2875	2875	2875	0
651	20241223	095600	1068185	2875	2875	2875	2875	0
652	20241223	095500	1068185	2875	2875	2875	2875	0
653	20241223	095400	1068185	2875	2875	2875	2875	2
654	20241223	095300	1062435	2875	2875	2875	2875	0
655	20241223	095200	1062435	2875	2875	2875	2875	0
656	20241223	095100	1062435	2875	2875	2875	2875	0
657	20241223	095000	1062435	2875	2875	2875	2875	0
658	20241223	094900	1062435	2875	2875	2875	2875	0
659	20241223	094800	1062435	2875	2875	2875	2875	0
660	20241223	094700	1062435	2875	2875	2875	2875	0
661	20241223	094600	1062435	2875	2875	2875	2875	0
662	20241223	094500	1062435	2875	2875	2875	2875	0
663	20241223	094400	1062435	2875	2875	2875	2875	0
664	20241223	094300	1062435	2875	2875	2875	2875	0
665	20241223	094200	1062435	2875	2875	2875	2875	0
666	20241223	094100	1062435	2875	2875	2875	2875	0
667	20241223	094000	1062435	2875	2875	2875	2875	0
668	20241223	093900	1062435	2875	2875	2875	2875	0
669	20241223	093800	1062435	2875	2875	2875	2875	2
670	20241223	093700	1056685	2875	2875	2875	2875	0
671	20241223	093600	1056685	2875	2875	2875	2875	0
672	20241223	093500	1056685	2875	2875	2875	2875	0
673	20241223	093400	1056685	2875	2875	2875	2875	0
674	20241223	093300	1056685	2875	2875	2875	2875	0
675	20241223	093200	1056685	2875	2875	2875	2875	0
676	20241223	093100	1056685	2875	2875	2875	2875	0
677	20241223	093000	1056685	2875	2875	2875	2875	0
678	20241223	092900	1056685	2875	2875	2875	2875	0
679	20241223	092800	1056685	2875	2875	2875	2875	0
680	20241223	092700	1056685	2875	2875	2875	2875	0
681	20241223	092600	1056685	2875	2875	2875	2875	0
682	20241223	092500	1056685	2875	2875	2875	2875	0
683	20241223	092400	1056685	2875	2875	2875	2875	0
684	20241223	092300	1056685	2875	2875	2875	2875	0
685	20241223	092200	1056685	2875	2875	2875	2875	0
686	20241223	092100	1056685	2875	2875	2875	2875	0
687	20241223	092000	1056685	2875	2875	2875	2875	0
688	20241223	091900	1056685	2875	2875	2875	2875	0
689	20241223	091800	1056685	2875	2875	2875	2875	0
690	20241223	091700	1056685	2875	2875	2875	2875	0
691	20241223	091600	1056685	2875	2875	2875	2875	0
692	20241223	091500	1056685	2875	2875	2875	2875	0
693	20241223	091400	1056685	2875	2875	2875	2875	0
694	20241223	091300	1056685	2875	2840	2875	2840	271
695	20241223	091200	287010	2880	2880	2880	2880	0
696	20241223	091100	287010	2880	2880	2880	2880	1
697	20241223	091000	284130	2870	2870	2870	2870	0
698	20241223	090900	284130	2870	2870	2870	2870	0
699	20241223	090800	284130	2870	2870	2870	2870	0
700	20241223	090700	284130	2870	2870	2870	2870	0
701	20241223	090600	284130	2870	2870	2870	2870	0
702	20241223	090500	284130	2870	2870	2870	2870	0
703	20241223	090400	284130	2870	2870	2870	2870	0
704	20241223	090300	284130	2870	2870	2870	2870	0
705	20241223	090200	284130	2870	2870	2870	2870	0
706	20241223	090100	284130	2870	2870	2870	2870	0
707	20241223	090000	284130	2870	2870	2870	2870	99