KissMeData/003240/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184000	400510000	620000	620000	620000	620000	15
3	20241223	183900	400510000	620000	620000	620000	620000	0
4	20241223	183800	400510000	620000	620000	620000	620000	0
5	20241223	183700	400510000	620000	620000	620000	620000	0
6	20241223	183600	400510000	620000	620000	620000	620000	0
7	20241223	183500	400510000	620000	620000	620000	620000	0
8	20241223	183400	400510000	620000	620000	620000	620000	0
9	20241223	183300	400510000	620000	620000	620000	620000	0
10	20241223	183200	400510000	620000	620000	620000	620000	0
11	20241223	183100	400510000	620000	620000	620000	620000	0
12	20241223	183000	400510000	620000	620000	620000	620000	0
13	20241223	182900	400510000	620000	620000	620000	620000	0
14	20241223	182800	400510000	620000	620000	620000	620000	0
15	20241223	182700	400510000	620000	620000	620000	620000	0
16	20241223	182600	400510000	620000	620000	620000	620000	0
17	20241223	182500	400510000	620000	620000	620000	620000	0
18	20241223	182400	400510000	620000	620000	620000	620000	0
19	20241223	182300	400510000	620000	620000	620000	620000	0
20	20241223	182200	400510000	620000	620000	620000	620000	0
21	20241223	182100	400510000	620000	620000	620000	620000	0
22	20241223	182000	400510000	620000	620000	620000	620000	0
23	20241223	181900	400510000	620000	620000	620000	620000	0
24	20241223	181800	400510000	620000	620000	620000	620000	0
25	20241223	181700	400510000	620000	620000	620000	620000	0
26	20241223	181600	400510000	620000	620000	620000	620000	0
27	20241223	181500	400510000	620000	620000	620000	620000	0
28	20241223	181400	400510000	620000	620000	620000	620000	0
29	20241223	181300	400510000	620000	620000	620000	620000	0
30	20241223	181200	400510000	620000	620000	620000	620000	0
31	20241223	181100	400510000	620000	620000	620000	620000	0
32	20241223	181000	400510000	620000	620000	620000	620000	15
33	20241223	180900	400510000	620000	620000	620000	620000	0
34	20241223	180800	400510000	620000	620000	620000	620000	0
35	20241223	180700	400510000	620000	620000	620000	620000	0
36	20241223	180600	400510000	620000	620000	620000	620000	0
37	20241223	180500	400510000	620000	620000	620000	620000	0
38	20241223	180400	400510000	620000	620000	620000	620000	0
39	20241223	180300	400510000	620000	620000	620000	620000	0
40	20241223	180200	400510000	620000	620000	620000	620000	0
41	20241223	180100	400510000	620000	620000	620000	620000	0
42	20241223	180000	400510000	620000	620000	620000	620000	0
43	20241223	175900	400510000	620000	620000	620000	620000	0
44	20241223	175800	400510000	620000	620000	620000	620000	0
45	20241223	175700	400510000	620000	620000	620000	620000	0
46	20241223	175600	400510000	620000	620000	620000	620000	0
47	20241223	175500	400510000	620000	620000	620000	620000	0
48	20241223	175400	400510000	620000	620000	620000	620000	0
49	20241223	175300	400510000	620000	620000	620000	620000	0
50	20241223	175200	400510000	620000	620000	620000	620000	0
51	20241223	175100	400510000	620000	620000	620000	620000	0
52	20241223	175000	400510000	620000	620000	620000	620000	0
53	20241223	174900	400510000	620000	620000	620000	620000	0
54	20241223	174800	400510000	620000	620000	620000	620000	0
55	20241223	174700	400510000	620000	620000	620000	620000	0
56	20241223	174600	400510000	620000	620000	620000	620000	0
57	20241223	174500	400510000	620000	620000	620000	620000	0
58	20241223	174400	400510000	620000	620000	620000	620000	0
59	20241223	174300	400510000	620000	620000	620000	620000	0
60	20241223	174200	400510000	620000	620000	620000	620000	0
61	20241223	174100	400510000	620000	620000	620000	620000	0
62	20241223	174000	400510000	620000	620000	620000	620000	15
63	20241223	173900	400510000	620000	620000	620000	620000	0
64	20241223	173800	400510000	620000	620000	620000	620000	0
65	20241223	173700	400510000	620000	620000	620000	620000	0
66	20241223	173600	400510000	620000	620000	620000	620000	0
67	20241223	173500	400510000	620000	620000	620000	620000	0
68	20241223	173400	400510000	620000	620000	620000	620000	0
69	20241223	173300	400510000	620000	620000	620000	620000	0
70	20241223	173200	400510000	620000	620000	620000	620000	0
71	20241223	173100	400510000	620000	620000	620000	620000	0
72	20241223	173000	400510000	620000	620000	620000	620000	0
73	20241223	172900	400510000	620000	620000	620000	620000	0
74	20241223	172800	400510000	620000	620000	620000	620000	0
75	20241223	172700	400510000	620000	620000	620000	620000	0
76	20241223	172600	400510000	620000	620000	620000	620000	0
77	20241223	172500	400510000	620000	620000	620000	620000	0
78	20241223	172400	400510000	620000	620000	620000	620000	0
79	20241223	172300	400510000	620000	620000	620000	620000	0
80	20241223	172200	400510000	620000	620000	620000	620000	0
81	20241223	172100	400510000	620000	620000	620000	620000	0
82	20241223	172000	400510000	620000	620000	620000	620000	0
83	20241223	171900	400510000	620000	620000	620000	620000	0
84	20241223	171800	400510000	620000	620000	620000	620000	0
85	20241223	171700	400510000	620000	620000	620000	620000	0
86	20241223	171600	400510000	620000	620000	620000	620000	0
87	20241223	171500	400510000	620000	620000	620000	620000	0
88	20241223	171400	400510000	620000	620000	620000	620000	0
89	20241223	171300	400510000	620000	620000	620000	620000	0
90	20241223	171200	400510000	620000	620000	620000	620000	0
91	20241223	171100	400510000	620000	620000	620000	620000	0
92	20241223	171000	400510000	620000	620000	620000	620000	15
93	20241223	170900	400510000	620000	620000	620000	620000	0
94	20241223	170800	400510000	620000	620000	620000	620000	0
95	20241223	170700	400510000	620000	620000	620000	620000	0
96	20241223	170600	400510000	620000	620000	620000	620000	0
97	20241223	170500	400510000	620000	620000	620000	620000	0
98	20241223	170400	400510000	620000	620000	620000	620000	0
99	20241223	170300	400510000	620000	620000	620000	620000	0
100	20241223	170200	400510000	620000	620000	620000	620000	0
101	20241223	170100	400510000	620000	620000	620000	620000	0
102	20241223	170000	400510000	620000	620000	620000	620000	0
103	20241223	165900	400510000	620000	620000	620000	620000	0
104	20241223	165800	400510000	620000	620000	620000	620000	0
105	20241223	165700	400510000	620000	620000	620000	620000	0
106	20241223	165600	400510000	620000	620000	620000	620000	0
107	20241223	165500	400510000	620000	620000	620000	620000	0
108	20241223	165400	400510000	620000	620000	620000	620000	0
109	20241223	165300	400510000	620000	620000	620000	620000	0
110	20241223	165200	400510000	620000	620000	620000	620000	0
111	20241223	165100	400510000	620000	620000	620000	620000	0
112	20241223	165000	400510000	620000	620000	620000	620000	0
113	20241223	164900	400510000	620000	620000	620000	620000	0
114	20241223	164800	400510000	620000	620000	620000	620000	0
115	20241223	164700	400510000	620000	620000	620000	620000	0
116	20241223	164600	400510000	620000	620000	620000	620000	0
117	20241223	164500	400510000	620000	620000	620000	620000	0
118	20241223	164400	400510000	620000	620000	620000	620000	0
119	20241223	164300	400510000	620000	620000	620000	620000	0
120	20241223	164200	400510000	620000	620000	620000	620000	0
121	20241223	164100	400510000	620000	620000	620000	620000	0
122	20241223	164000	400510000	620000	620000	620000	620000	15
123	20241223	163900	400510000	620000	620000	620000	620000	0
124	20241223	163800	400510000	620000	620000	620000	620000	0
125	20241223	163700	400510000	620000	620000	620000	620000	0
126	20241223	163600	400510000	620000	620000	620000	620000	0
127	20241223	163500	400510000	620000	620000	620000	620000	0
128	20241223	163400	400510000	620000	620000	620000	620000	0
129	20241223	163300	400510000	620000	620000	620000	620000	0
130	20241223	163200	400510000	620000	620000	620000	620000	0
131	20241223	163100	400510000	620000	620000	620000	620000	0
132	20241223	163000	400510000	620000	620000	620000	620000	0
133	20241223	162900	400510000	620000	620000	620000	620000	0
134	20241223	162800	400510000	620000	620000	620000	620000	0
135	20241223	162700	400510000	620000	620000	620000	620000	0
136	20241223	162600	400510000	620000	620000	620000	620000	0
137	20241223	162500	400510000	620000	620000	620000	620000	0
138	20241223	162400	400510000	620000	620000	620000	620000	0
139	20241223	162300	400510000	620000	620000	620000	620000	0
140	20241223	162200	400510000	620000	620000	620000	620000	0
141	20241223	162100	400510000	620000	620000	620000	620000	0
142	20241223	162000	400510000	620000	620000	620000	620000	0
143	20241223	161900	400510000	620000	620000	620000	620000	0
144	20241223	161800	400510000	620000	620000	620000	620000	0
145	20241223	161700	400510000	620000	620000	620000	620000	0
146	20241223	161600	400510000	620000	620000	620000	620000	0
147	20241223	161500	400510000	620000	620000	620000	620000	0
148	20241223	161400	400510000	620000	620000	620000	620000	0
149	20241223	161300	400510000	620000	620000	620000	620000	0
150	20241223	161200	400510000	620000	620000	620000	620000	0
151	20241223	161100	400510000	620000	620000	620000	620000	0
152	20241223	161000	400510000	620000	620000	620000	620000	15
153	20241223	160900	400510000	620000	620000	620000	620000	0
154	20241223	160800	400510000	620000	620000	620000	620000	0
155	20241223	160700	400510000	620000	620000	620000	620000	0
156	20241223	160600	400510000	620000	620000	620000	620000	0
157	20241223	160500	400510000	620000	620000	620000	620000	0
158	20241223	160400	400510000	620000	620000	620000	620000	0
159	20241223	160300	400510000	620000	620000	620000	620000	0
160	20241223	160200	400510000	620000	620000	620000	620000	0
161	20241223	160100	400510000	620000	620000	620000	620000	0
162	20241223	160000	400510000	620000	620000	620000	620000	0
163	20241223	155900	400510000	620000	620000	620000	620000	0
164	20241223	155800	400510000	620000	620000	620000	620000	0
165	20241223	155700	400510000	620000	620000	620000	620000	0
166	20241223	155600	400510000	620000	620000	620000	620000	0
167	20241223	155500	400510000	620000	620000	620000	620000	0
168	20241223	155400	400510000	620000	620000	620000	620000	0
169	20241223	155300	400510000	620000	620000	620000	620000	0
170	20241223	155200	400510000	620000	620000	620000	620000	0
171	20241223	155100	400510000	620000	620000	620000	620000	0
172	20241223	155000	400510000	620000	620000	620000	620000	0
173	20241223	154900	400510000	620000	620000	620000	620000	0
174	20241223	154800	400510000	620000	620000	620000	620000	0
175	20241223	154700	400510000	620000	620000	620000	620000	0
176	20241223	154600	400510000	620000	620000	620000	620000	0
177	20241223	154500	400510000	620000	620000	620000	620000	0
178	20241223	154400	400510000	620000	620000	620000	620000	0
179	20241223	154300	400510000	620000	620000	620000	620000	0
180	20241223	154200	400510000	620000	620000	620000	620000	0
181	20241223	154100	400510000	620000	620000	620000	620000	0
182	20241223	154000	400510000	620000	620000	620000	620000	15
183	20241223	153900	400510000	620000	620000	620000	620000	0
184	20241223	153800	400510000	620000	620000	620000	620000	0
185	20241223	153700	400510000	620000	620000	620000	620000	0
186	20241223	153600	400510000	620000	620000	620000	620000	0
187	20241223	153500	400510000	620000	620000	620000	620000	0
188	20241223	153400	400510000	620000	620000	620000	620000	0
189	20241223	153300	400510000	620000	620000	620000	620000	0
190	20241223	153200	400510000	620000	620000	620000	620000	0
191	20241223	153100	400510000	620000	620000	620000	620000	0
192	20241223	153000	400510000	620000	620000	620000	620000	15
193	20241223	152900	391210000	622000	622000	622000	622000	0
194	20241223	152800	391210000	622000	622000	622000	622000	0
195	20241223	152700	391210000	622000	622000	622000	622000	0
196	20241223	152600	391210000	622000	622000	622000	622000	0
197	20241223	152500	391210000	622000	622000	622000	622000	0
198	20241223	152400	391210000	622000	622000	622000	622000	0
199	20241223	152300	391210000	622000	622000	622000	622000	0
200	20241223	152200	391210000	622000	622000	622000	622000	0
201	20241223	152100	391210000	622000	622000	622000	622000	0
202	20241223	152000	391210000	622000	622000	622000	622000	0
203	20241223	151900	391210000	622000	622000	622000	622000	0
204	20241223	151800	391210000	622000	623000	623000	622000	5
205	20241223	151700	388099000	622000	622000	622000	622000	0
206	20241223	151600	388099000	622000	623000	623000	622000	7
207	20241223	151500	383739000	623000	622000	623000	622000	2
208	20241223	151400	382494000	623000	623000	623000	623000	0
209	20241223	151300	382494000	623000	623000	623000	623000	0
210	20241223	151200	382494000	623000	622000	623000	622000	15
211	20241223	151100	373159000	623000	623000	623000	623000	0
212	20241223	151000	373159000	623000	623000	623000	623000	1
213	20241223	150900	372536000	624000	624000	624000	624000	0
214	20241223	150800	372536000	624000	624000	624000	624000	0
215	20241223	150700	372536000	624000	624000	624000	624000	0
216	20241223	150600	372536000	624000	624000	624000	624000	0
217	20241223	150500	372536000	624000	624000	624000	624000	0
218	20241223	150400	372536000	624000	624000	624000	624000	0
219	20241223	150300	372536000	624000	624000	624000	624000	0
220	20241223	150200	372536000	624000	624000	624000	624000	0
221	20241223	150100	372536000	624000	624000	624000	624000	0
222	20241223	150000	372536000	624000	624000	624000	624000	1
223	20241223	145900	371912000	624000	624000	624000	624000	1
224	20241223	145800	371288000	622000	622000	622000	622000	0
225	20241223	145700	371288000	622000	622000	622000	622000	0
226	20241223	145600	371288000	622000	622000	622000	622000	6
227	20241223	145500	367556000	620000	620000	620000	620000	0
228	20241223	145400	367556000	620000	620000	620000	620000	0
229	20241223	145300	367556000	620000	621000	621000	620000	13
230	20241223	145200	359494000	622000	622000	622000	622000	0
231	20241223	145100	359494000	622000	622000	622000	622000	0
232	20241223	145000	359494000	622000	622000	622000	622000	0
233	20241223	144900	359494000	622000	622000	622000	622000	0
234	20241223	144800	359494000	622000	622000	622000	622000	0
235	20241223	144700	359494000	622000	622000	622000	622000	0
236	20241223	144600	359494000	622000	622000	622000	622000	1
237	20241223	144500	358872000	622000	622000	622000	622000	1
238	20241223	144400	358250000	623000	623000	623000	623000	2
239	20241223	144300	357004000	624000	624000	624000	624000	0
240	20241223	144200	357004000	624000	624000	624000	624000	0
241	20241223	144100	357004000	624000	624000	624000	624000	0
242	20241223	144000	357004000	624000	624000	624000	624000	0
243	20241223	143900	357004000	624000	624000	624000	624000	0
244	20241223	143800	357004000	624000	624000	624000	624000	0
245	20241223	143700	357004000	624000	624000	624000	624000	0
246	20241223	143600	357004000	624000	624000	624000	624000	0
247	20241223	143500	357004000	624000	624000	624000	624000	0
248	20241223	143400	357004000	624000	624000	624000	624000	0
249	20241223	143300	357004000	624000	624000	624000	624000	0
250	20241223	143200	357004000	624000	624000	624000	624000	0
251	20241223	143100	357004000	624000	624000	624000	624000	0
252	20241223	143000	357004000	624000	624000	624000	624000	0
253	20241223	142900	357004000	624000	624000	624000	624000	1
254	20241223	142800	356380000	624000	624000	624000	624000	0
255	20241223	142700	356380000	624000	624000	624000	624000	0
256	20241223	142600	356380000	624000	624000	624000	624000	0
257	20241223	142500	356380000	624000	624000	624000	624000	0
258	20241223	142400	356380000	624000	624000	624000	624000	0
259	20241223	142300	356380000	624000	624000	624000	624000	0
260	20241223	142200	356380000	624000	624000	624000	624000	0
261	20241223	142100	356380000	624000	624000	624000	624000	0
262	20241223	142000	356380000	624000	624000	624000	624000	0
263	20241223	141900	356380000	624000	624000	624000	624000	0
264	20241223	141800	356380000	624000	624000	624000	624000	0
265	20241223	141700	356380000	624000	624000	624000	624000	0
266	20241223	141600	356380000	624000	624000	624000	624000	0
267	20241223	141500	356380000	624000	624000	624000	624000	0
268	20241223	141400	356380000	624000	624000	624000	624000	0
269	20241223	141300	356380000	624000	624000	624000	624000	0
270	20241223	141200	356380000	624000	624000	624000	624000	0
271	20241223	141100	356380000	624000	624000	624000	624000	1
272	20241223	141000	355756000	624000	623000	624000	623000	2
273	20241223	140900	354509000	623000	623000	623000	623000	6
274	20241223	140800	350771000	624000	624000	624000	624000	0
275	20241223	140700	350771000	624000	624000	624000	624000	0
276	20241223	140600	350771000	624000	624000	624000	624000	0
277	20241223	140500	350771000	624000	624000	624000	624000	0
278	20241223	140400	350771000	624000	624000	624000	624000	0
279	20241223	140300	350771000	624000	624000	624000	624000	0
280	20241223	140200	350771000	624000	624000	624000	624000	0
281	20241223	140100	350771000	624000	624000	624000	624000	0
282	20241223	140000	350771000	624000	624000	624000	624000	0
283	20241223	135900	350771000	624000	624000	624000	624000	0
284	20241223	135800	350771000	624000	624000	624000	624000	0
285	20241223	135700	350771000	624000	624000	624000	624000	0
286	20241223	135600	350771000	624000	624000	624000	624000	1
287	20241223	135500	350147000	622000	622000	622000	622000	0
288	20241223	135400	350147000	622000	622000	622000	622000	1
289	20241223	135300	349525000	624000	624000	624000	624000	0
290	20241223	135200	349525000	624000	624000	624000	624000	0
291	20241223	135100	349525000	624000	624000	624000	624000	0
292	20241223	135000	349525000	624000	624000	624000	624000	0
293	20241223	134900	349525000	624000	624000	624000	624000	0
294	20241223	134800	349525000	624000	624000	624000	624000	0
295	20241223	134700	349525000	624000	624000	624000	624000	0
296	20241223	134600	349525000	624000	624000	624000	624000	0
297	20241223	134500	349525000	624000	624000	624000	624000	0
298	20241223	134400	349525000	624000	624000	624000	624000	0
299	20241223	134300	349525000	624000	624000	624000	624000	0
300	20241223	134200	349525000	624000	624000	624000	624000	0
301	20241223	134100	349525000	624000	624000	624000	624000	0
302	20241223	134000	349525000	624000	624000	624000	624000	0
303	20241223	133900	349525000	624000	624000	624000	624000	0
304	20241223	133800	349525000	624000	624000	624000	624000	1
305	20241223	133700	348901000	622000	622000	622000	622000	0
306	20241223	133600	348901000	622000	622000	622000	622000	0
307	20241223	133500	348901000	622000	624000	624000	622000	2
308	20241223	133400	347655000	625000	625000	625000	625000	0
309	20241223	133300	347655000	625000	625000	625000	625000	0
310	20241223	133200	347655000	625000	625000	625000	625000	0
311	20241223	133100	347655000	625000	625000	625000	625000	0
312	20241223	133000	347655000	625000	625000	625000	625000	0
313	20241223	132900	347655000	625000	625000	625000	625000	0
314	20241223	132800	347655000	625000	625000	625000	625000	0
315	20241223	132700	347655000	625000	625000	625000	625000	0
316	20241223	132600	347655000	625000	625000	625000	625000	0
317	20241223	132500	347655000	625000	623000	625000	623000	23
318	20241223	132400	333300000	623000	623000	623000	623000	0
319	20241223	132300	333300000	623000	623000	623000	623000	0
320	20241223	132200	333300000	623000	623000	623000	623000	0
321	20241223	132100	333300000	623000	623000	623000	623000	1
322	20241223	132000	332677000	623000	623000	623000	623000	0
323	20241223	131900	332677000	623000	623000	623000	623000	5
324	20241223	131800	329562000	623000	623000	623000	623000	0
325	20241223	131700	329562000	623000	623000	623000	623000	2
326	20241223	131600	328316000	623000	623000	623000	623000	0
327	20241223	131500	328316000	623000	623000	623000	623000	0
328	20241223	131400	328316000	623000	623000	623000	623000	0
329	20241223	131300	328316000	623000	623000	623000	623000	0
330	20241223	131200	328316000	623000	623000	623000	623000	0
331	20241223	131100	328316000	623000	623000	623000	623000	0
332	20241223	131000	328316000	623000	623000	623000	623000	0
333	20241223	130900	328316000	623000	623000	623000	623000	0
334	20241223	130800	328316000	623000	623000	623000	623000	0
335	20241223	130700	328316000	623000	623000	623000	623000	0
336	20241223	130600	328316000	623000	623000	623000	623000	0
337	20241223	130500	328316000	623000	624000	624000	623000	2
338	20241223	130400	327069000	621000	621000	621000	621000	0
339	20241223	130300	327069000	621000	621000	621000	621000	0
340	20241223	130200	327069000	621000	621000	621000	621000	0
341	20241223	130100	327069000	621000	621000	621000	621000	0
342	20241223	130000	327069000	621000	621000	621000	621000	1
343	20241223	125900	326448000	624000	624000	624000	624000	0
344	20241223	125800	326448000	624000	624000	624000	624000	0
345	20241223	125700	326448000	624000	624000	624000	624000	0
346	20241223	125600	326448000	624000	624000	624000	624000	0
347	20241223	125500	326448000	624000	624000	624000	624000	0
348	20241223	125400	326448000	624000	624000	624000	624000	0
349	20241223	125300	326448000	624000	624000	624000	624000	0
350	20241223	125200	326448000	624000	624000	624000	624000	0
351	20241223	125100	326448000	624000	624000	624000	624000	0
352	20241223	125000	326448000	624000	624000	624000	624000	0
353	20241223	124900	326448000	624000	624000	624000	624000	0
354	20241223	124800	326448000	624000	624000	624000	624000	1
355	20241223	124700	325824000	624000	624000	624000	624000	0
356	20241223	124600	325824000	624000	624000	624000	624000	0
357	20241223	124500	325824000	624000	624000	624000	624000	3
358	20241223	124400	323952000	625000	625000	625000	625000	0
359	20241223	124300	323952000	625000	624000	625000	624000	2
360	20241223	124200	322703000	620000	622000	623000	620000	13
361	20241223	124100	314617000	622000	621000	622000	621000	2
362	20241223	124000	313374000	621000	621000	621000	621000	0
363	20241223	123900	313374000	621000	621000	621000	621000	0
364	20241223	123800	313374000	621000	621000	621000	621000	0
365	20241223	123700	313374000	621000	621000	621000	621000	0
366	20241223	123600	313374000	621000	621000	621000	621000	0
367	20241223	123500	313374000	621000	621000	621000	621000	0
368	20241223	123400	313374000	621000	621000	621000	621000	0
369	20241223	123300	313374000	621000	621000	621000	621000	1
370	20241223	123200	312753000	621000	621000	621000	621000	0
371	20241223	123100	312753000	621000	621000	621000	621000	1
372	20241223	123000	312132000	620000	620000	620000	620000	0
373	20241223	122900	312132000	620000	620000	620000	620000	2
374	20241223	122800	310892000	620000	619000	620000	619000	10
375	20241223	122700	304694000	620000	620000	620000	620000	0
376	20241223	122600	304694000	620000	620000	620000	620000	0
377	20241223	122500	304694000	620000	620000	620000	620000	0
378	20241223	122400	304694000	620000	620000	620000	620000	0
379	20241223	122300	304694000	620000	620000	620000	620000	0
380	20241223	122200	304694000	620000	620000	620000	620000	0
381	20241223	122100	304694000	620000	620000	620000	620000	0
382	20241223	122000	304694000	620000	620000	620000	620000	0
383	20241223	121900	304694000	620000	620000	620000	620000	0
384	20241223	121800	304694000	620000	620000	620000	620000	0
385	20241223	121700	304694000	620000	620000	620000	620000	0
386	20241223	121600	304694000	620000	620000	620000	620000	0
387	20241223	121500	304694000	620000	620000	620000	620000	0
388	20241223	121400	304694000	620000	620000	620000	620000	1
389	20241223	121300	304074000	620000	620000	620000	620000	0
390	20241223	121200	304074000	620000	620000	620000	620000	0
391	20241223	121100	304074000	620000	620000	620000	620000	0
392	20241223	121000	304074000	620000	620000	620000	620000	0
393	20241223	120900	304074000	620000	620000	620000	620000	0
394	20241223	120800	304074000	620000	620000	620000	620000	0
395	20241223	120700	304074000	620000	620000	620000	620000	0
396	20241223	120600	304074000	620000	620000	620000	620000	0
397	20241223	120500	304074000	620000	620000	620000	620000	0
398	20241223	120400	304074000	620000	620000	620000	620000	0
399	20241223	120300	304074000	620000	620000	620000	620000	0
400	20241223	120200	304074000	620000	620000	620000	620000	0
401	20241223	120100	304074000	620000	620000	620000	620000	0
402	20241223	120000	304074000	620000	620000	620000	620000	0
403	20241223	115900	304074000	620000	620000	620000	620000	0
404	20241223	115800	304074000	620000	620000	620000	620000	0
405	20241223	115700	304074000	620000	620000	620000	620000	0
406	20241223	115600	304074000	620000	620000	620000	620000	1
407	20241223	115500	303454000	619000	619000	619000	619000	0
408	20241223	115400	303454000	619000	619000	619000	619000	0
409	20241223	115300	303454000	619000	619000	619000	619000	0
410	20241223	115200	303454000	619000	619000	619000	619000	0
411	20241223	115100	303454000	619000	619000	619000	619000	0
412	20241223	115000	303454000	619000	619000	619000	619000	0
413	20241223	114900	303454000	619000	619000	619000	619000	0
414	20241223	114800	303454000	619000	619000	619000	619000	0
415	20241223	114700	303454000	619000	619000	619000	619000	0
416	20241223	114600	303454000	619000	619000	619000	619000	0
417	20241223	114500	303454000	619000	619000	619000	619000	0
418	20241223	114400	303454000	619000	619000	619000	619000	0
419	20241223	114300	303454000	619000	619000	619000	619000	1
420	20241223	114200	302835000	619000	619000	619000	619000	3
421	20241223	114100	300978000	620000	620000	620000	620000	0
422	20241223	114000	300978000	620000	620000	620000	620000	1
423	20241223	113900	300358000	620000	620000	620000	620000	0
424	20241223	113800	300358000	620000	620000	620000	620000	0
425	20241223	113700	300358000	620000	620000	620000	620000	0
426	20241223	113600	300358000	620000	620000	620000	620000	0
427	20241223	113500	300358000	620000	620000	620000	620000	0
428	20241223	113400	300358000	620000	620000	620000	620000	0
429	20241223	113300	300358000	620000	620000	620000	620000	0
430	20241223	113200	300358000	620000	620000	620000	620000	0
431	20241223	113100	300358000	620000	620000	620000	620000	0
432	20241223	113000	300358000	620000	620000	620000	620000	0
433	20241223	112900	300358000	620000	620000	620000	620000	0
434	20241223	112800	300358000	620000	620000	620000	620000	0
435	20241223	112700	300358000	620000	620000	620000	620000	0
436	20241223	112600	300358000	620000	620000	620000	620000	0
437	20241223	112500	300358000	620000	620000	620000	620000	1
438	20241223	112400	299738000	621000	621000	621000	621000	0
439	20241223	112300	299738000	621000	621000	621000	621000	0
440	20241223	112200	299738000	621000	621000	621000	621000	0
441	20241223	112100	299738000	621000	621000	621000	621000	0
442	20241223	112000	299738000	621000	621000	621000	621000	0
443	20241223	111900	299738000	621000	621000	621000	621000	0
444	20241223	111800	299738000	621000	621000	621000	621000	0
445	20241223	111700	299738000	621000	621000	621000	621000	0
446	20241223	111600	299738000	621000	621000	621000	621000	0
447	20241223	111500	299738000	621000	621000	621000	621000	0
448	20241223	111400	299738000	621000	621000	621000	621000	0
449	20241223	111300	299738000	621000	621000	621000	621000	0
450	20241223	111200	299738000	621000	621000	621000	621000	0
451	20241223	111100	299738000	621000	621000	621000	621000	0
452	20241223	111000	299738000	621000	621000	621000	621000	0
453	20241223	110900	299738000	621000	621000	621000	621000	0
454	20241223	110800	299738000	621000	621000	621000	621000	0
455	20241223	110700	299738000	621000	621000	621000	621000	0
456	20241223	110600	299738000	621000	621000	621000	621000	1
457	20241223	110500	299117000	621000	621000	621000	621000	0
458	20241223	110400	299117000	621000	621000	621000	621000	0
459	20241223	110300	299117000	621000	621000	621000	621000	0
460	20241223	110200	299117000	621000	621000	621000	621000	0
461	20241223	110100	299117000	621000	621000	621000	621000	0
462	20241223	110000	299117000	621000	621000	621000	621000	0
463	20241223	105900	299117000	621000	621000	621000	621000	20
464	20241223	105800	286697000	620000	620000	620000	620000	0
465	20241223	105700	286697000	620000	620000	620000	620000	0
466	20241223	105600	286697000	620000	620000	620000	620000	0
467	20241223	105500	286697000	620000	620000	620000	620000	0
468	20241223	105400	286697000	620000	620000	620000	620000	0
469	20241223	105300	286697000	620000	620000	620000	620000	0
470	20241223	105200	286697000	620000	620000	620000	620000	0
471	20241223	105100	286697000	620000	620000	620000	620000	0
472	20241223	105000	286697000	620000	620000	620000	620000	0
473	20241223	104900	286697000	620000	620000	620000	620000	0
474	20241223	104800	286697000	620000	620000	620000	620000	0
475	20241223	104700	286697000	620000	620000	620000	620000	0
476	20241223	104600	286697000	620000	621000	621000	618000	4
477	20241223	104500	284220000	620000	620000	620000	620000	0
478	20241223	104400	284220000	620000	620000	620000	620000	0
479	20241223	104300	284220000	620000	620000	620000	620000	0
480	20241223	104200	284220000	620000	620000	620000	620000	4
481	20241223	104100	281740000	620000	620000	620000	620000	0
482	20241223	104000	281740000	620000	619000	621000	619000	78
483	20241223	103900	233384000	615000	615000	619000	615000	328
484	20241223	103800	30765000	614000	614000	614000	614000	0
485	20241223	103700	30765000	614000	614000	614000	614000	8
486	20241223	103600	25853000	615000	615000	615000	615000	0
487	20241223	103500	25853000	615000	615000	615000	615000	0
488	20241223	103400	25853000	615000	615000	615000	615000	0
489	20241223	103300	25853000	615000	615000	615000	615000	0
490	20241223	103200	25853000	615000	615000	615000	615000	0
491	20241223	103100	25853000	615000	615000	615000	615000	0
492	20241223	103000	25853000	615000	615000	615000	615000	0
493	20241223	102900	25853000	615000	615000	615000	615000	0
494	20241223	102800	25853000	615000	615000	615000	615000	0
495	20241223	102700	25853000	615000	615000	615000	615000	0
496	20241223	102600	25853000	615000	615000	615000	615000	0
497	20241223	102500	25853000	615000	615000	615000	615000	0
498	20241223	102400	25853000	615000	615000	615000	615000	0
499	20241223	102300	25853000	615000	615000	615000	615000	0
500	20241223	102200	25853000	615000	615000	615000	615000	0
501	20241223	102100	25853000	615000	615000	615000	615000	0
502	20241223	102000	25853000	615000	615000	615000	615000	0
503	20241223	101900	25853000	615000	615000	615000	615000	0
504	20241223	101800	25853000	615000	615000	615000	615000	0
505	20241223	101700	25853000	615000	615000	615000	615000	0
506	20241223	101600	25853000	615000	615000	615000	615000	0
507	20241223	101500	25853000	615000	615000	615000	615000	0
508	20241223	101400	25853000	615000	615000	615000	615000	0
509	20241223	101300	25853000	615000	615000	615000	615000	0
510	20241223	101200	25853000	615000	615000	615000	615000	0
511	20241223	101100	25853000	615000	615000	615000	615000	0
512	20241223	101000	25853000	615000	615000	615000	615000	0
513	20241223	100900	25853000	615000	615000	615000	615000	0
514	20241223	100800	25853000	615000	615000	615000	615000	0
515	20241223	100700	25853000	615000	615000	615000	615000	0
516	20241223	100600	25853000	615000	615000	615000	615000	0
517	20241223	100500	25853000	615000	615000	615000	615000	0
518	20241223	100400	25853000	615000	615000	615000	615000	0
519	20241223	100300	25853000	615000	615000	615000	615000	0
520	20241223	100200	25853000	615000	615000	615000	615000	0
521	20241223	100100	25853000	615000	615000	615000	615000	0
522	20241223	100000	25853000	615000	615000	615000	615000	1
523	20241223	095900	25238000	616000	616000	616000	614000	3
524	20241223	095800	23392000	615000	615000	615000	615000	0
525	20241223	095700	23392000	615000	615000	615000	615000	0
526	20241223	095600	23392000	615000	615000	615000	615000	0
527	20241223	095500	23392000	615000	615000	615000	615000	0
528	20241223	095400	23392000	615000	615000	615000	615000	0
529	20241223	095300	23392000	615000	615000	615000	615000	0
530	20241223	095200	23392000	615000	615000	615000	615000	3
531	20241223	095100	21547000	616000	616000	616000	616000	0
532	20241223	095000	21547000	616000	616000	616000	616000	0
533	20241223	094900	21547000	616000	615000	616000	615000	4
534	20241223	094800	19086000	615000	615000	615000	615000	0
535	20241223	094700	19086000	615000	615000	615000	615000	0
536	20241223	094600	19086000	615000	615000	615000	615000	0
537	20241223	094500	19086000	615000	615000	615000	615000	0
538	20241223	094400	19086000	615000	615000	615000	615000	0
539	20241223	094300	19086000	615000	615000	615000	615000	0
540	20241223	094200	19086000	615000	615000	615000	615000	0
541	20241223	094100	19086000	615000	615000	615000	615000	1
542	20241223	094000	18471000	614000	614000	614000	614000	1
543	20241223	093900	17857000	617000	617000	617000	617000	0
544	20241223	093800	17857000	617000	617000	617000	617000	0
545	20241223	093700	17857000	617000	617000	617000	617000	0
546	20241223	093600	17857000	617000	617000	617000	617000	0
547	20241223	093500	17857000	617000	617000	617000	617000	0
548	20241223	093400	17857000	617000	617000	617000	617000	0
549	20241223	093300	17857000	617000	617000	617000	617000	0
550	20241223	093200	17857000	617000	617000	617000	617000	0
551	20241223	093100	17857000	617000	617000	617000	617000	0
552	20241223	093000	17857000	617000	617000	617000	617000	0
553	20241223	092900	17857000	617000	617000	617000	617000	0
554	20241223	092800	17857000	617000	617000	617000	617000	0
555	20241223	092700	17857000	617000	617000	617000	617000	0
556	20241223	092600	17857000	617000	617000	617000	617000	0
557	20241223	092500	17857000	617000	617000	617000	617000	0
558	20241223	092400	17857000	617000	617000	617000	617000	0
559	20241223	092300	17857000	617000	617000	617000	617000	0
560	20241223	092200	17857000	617000	617000	617000	617000	0
561	20241223	092100	17857000	617000	617000	617000	617000	0
562	20241223	092000	17857000	617000	617000	617000	617000	0
563	20241223	091900	17857000	617000	617000	617000	617000	0
564	20241223	091800	17857000	617000	617000	617000	617000	0
565	20241223	091700	17857000	617000	617000	617000	617000	0
566	20241223	091600	17857000	617000	617000	617000	617000	0
567	20241223	091500	17857000	617000	617000	617000	617000	0
568	20241223	091400	17857000	617000	617000	617000	617000	1
569	20241223	091300	17240000	613000	613000	613000	613000	0
570	20241223	091200	17240000	613000	613000	613000	613000	0
571	20241223	091100	17240000	613000	615000	615000	613000	12
572	20241223	091000	9865000	615000	615000	615000	615000	0
573	20241223	090900	9865000	615000	615000	615000	615000	0
574	20241223	090800	9865000	615000	615000	615000	615000	0
575	20241223	090700	9865000	615000	615000	615000	615000	2
576	20241223	090600	8635000	614000	614000	614000	614000	0
577	20241223	090500	8635000	614000	614000	614000	614000	0
578	20241223	090400	8635000	614000	616000	616000	614000	5
579	20241223	090300	5557000	617000	617000	617000	617000	0
580	20241223	090200	5557000	617000	617000	617000	617000	0
581	20241223	090100	5557000	617000	617000	617000	617000	1
582	20241223	090000	4940000	616000	618000	618000	616000	8