KissMeData/033200/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191600	11933710	2945	2945	2945	2945	361
3	20241223	191500	11933710	2945	2945	2945	2945	0
4	20241223	191400	11933710	2945	2945	2945	2945	0
5	20241223	191300	11933710	2945	2945	2945	2945	0
6	20241223	191200	11933710	2945	2945	2945	2945	0
7	20241223	191100	11933710	2945	2945	2945	2945	0
8	20241223	191000	11933710	2945	2945	2945	2945	0
9	20241223	190900	11933710	2945	2945	2945	2945	0
10	20241223	190800	11933710	2945	2945	2945	2945	0
11	20241223	190700	11933710	2945	2945	2945	2945	0
12	20241223	190600	11933710	2945	2945	2945	2945	0
13	20241223	190500	11933710	2945	2945	2945	2945	0
14	20241223	190400	11933710	2945	2945	2945	2945	0
15	20241223	190300	11933710	2945	2945	2945	2945	0
16	20241223	190200	11933710	2945	2945	2945	2945	0
17	20241223	190100	11933710	2945	2945	2945	2945	0
18	20241223	190000	11933710	2945	2945	2945	2945	0
19	20241223	185900	11933710	2945	2945	2945	2945	0
20	20241223	185800	11933710	2945	2945	2945	2945	0
21	20241223	185700	11933710	2945	2945	2945	2945	0
22	20241223	185600	11933710	2945	2945	2945	2945	0
23	20241223	185500	11933710	2945	2945	2945	2945	0
24	20241223	185400	11933710	2945	2945	2945	2945	0
25	20241223	185300	11933710	2945	2945	2945	2945	0
26	20241223	185200	11933710	2945	2945	2945	2945	0
27	20241223	185100	11933710	2945	2945	2945	2945	0
28	20241223	185000	11933710	2945	2945	2945	2945	0
29	20241223	184900	11933710	2945	2945	2945	2945	0
30	20241223	184800	11933710	2945	2945	2945	2945	0
31	20241223	184700	11933710	2945	2945	2945	2945	0
32	20241223	184600	11933710	2945	2945	2945	2945	361
33	20241223	184500	11933710	2945	2945	2945	2945	0
34	20241223	184400	11933710	2945	2945	2945	2945	0
35	20241223	184300	11933710	2945	2945	2945	2945	0
36	20241223	184200	11933710	2945	2945	2945	2945	0
37	20241223	184100	11933710	2945	2945	2945	2945	0
38	20241223	184000	11933710	2945	2945	2945	2945	0
39	20241223	183900	11933710	2945	2945	2945	2945	0
40	20241223	183800	11933710	2945	2945	2945	2945	0
41	20241223	183700	11933710	2945	2945	2945	2945	0
42	20241223	183600	11933710	2945	2945	2945	2945	0
43	20241223	183500	11933710	2945	2945	2945	2945	0
44	20241223	183400	11933710	2945	2945	2945	2945	0
45	20241223	183300	11933710	2945	2945	2945	2945	0
46	20241223	183200	11933710	2945	2945	2945	2945	0
47	20241223	183100	11933710	2945	2945	2945	2945	0
48	20241223	183000	11933710	2945	2945	2945	2945	0
49	20241223	182900	11933710	2945	2945	2945	2945	0
50	20241223	182800	11933710	2945	2945	2945	2945	0
51	20241223	182700	11933710	2945	2945	2945	2945	0
52	20241223	182600	11933710	2945	2945	2945	2945	0
53	20241223	182500	11933710	2945	2945	2945	2945	0
54	20241223	182400	11933710	2945	2945	2945	2945	0
55	20241223	182300	11933710	2945	2945	2945	2945	0
56	20241223	182200	11933710	2945	2945	2945	2945	0
57	20241223	182100	11933710	2945	2945	2945	2945	0
58	20241223	182000	11933710	2945	2945	2945	2945	0
59	20241223	181900	11933710	2945	2945	2945	2945	0
60	20241223	181800	11933710	2945	2945	2945	2945	0
61	20241223	181700	11933710	2945	2945	2945	2945	0
62	20241223	181600	11933710	2945	2945	2945	2945	361
63	20241223	181500	11933710	2945	2945	2945	2945	0
64	20241223	181400	11933710	2945	2945	2945	2945	0
65	20241223	181300	11933710	2945	2945	2945	2945	0
66	20241223	181200	11933710	2945	2945	2945	2945	0
67	20241223	181100	11933710	2945	2945	2945	2945	0
68	20241223	181000	11933710	2945	2945	2945	2945	0
69	20241223	180900	11933710	2945	2945	2945	2945	0
70	20241223	180800	11933710	2945	2945	2945	2945	0
71	20241223	180700	11933710	2945	2945	2945	2945	0
72	20241223	180600	11933710	2945	2945	2945	2945	0
73	20241223	180500	11933710	2945	2945	2945	2945	0
74	20241223	180400	11933710	2945	2945	2945	2945	0
75	20241223	180300	11933710	2945	2945	2945	2945	0
76	20241223	180200	11933710	2945	2945	2945	2945	0
77	20241223	180100	11933710	2945	2945	2945	2945	0
78	20241223	180000	11933710	2945	2945	2945	2945	0
79	20241223	175900	11933710	2945	2945	2945	2945	0
80	20241223	175800	11933710	2945	2945	2945	2945	0
81	20241223	175700	11933710	2945	2945	2945	2945	0
82	20241223	175600	11933710	2945	2945	2945	2945	0
83	20241223	175500	11933710	2945	2945	2945	2945	0
84	20241223	175400	11933710	2945	2945	2945	2945	0
85	20241223	175300	11933710	2945	2945	2945	2945	0
86	20241223	175200	11933710	2945	2945	2945	2945	0
87	20241223	175100	11933710	2945	2945	2945	2945	0
88	20241223	175000	11933710	2945	2945	2945	2945	0
89	20241223	174900	11933710	2945	2945	2945	2945	0
90	20241223	174800	11933710	2945	2945	2945	2945	0
91	20241223	174700	11933710	2945	2945	2945	2945	0
92	20241223	174600	11933710	2945	2945	2945	2945	361
93	20241223	174500	11933710	2945	2945	2945	2945	0
94	20241223	174400	11933710	2945	2945	2945	2945	0
95	20241223	174300	11933710	2945	2945	2945	2945	0
96	20241223	174200	11933710	2945	2945	2945	2945	0
97	20241223	174100	11933710	2945	2945	2945	2945	0
98	20241223	174000	11933710	2945	2945	2945	2945	0
99	20241223	173900	11933710	2945	2945	2945	2945	0
100	20241223	173800	11933710	2945	2945	2945	2945	0
101	20241223	173700	11933710	2945	2945	2945	2945	0
102	20241223	173600	11933710	2945	2945	2945	2945	0
103	20241223	173500	11933710	2945	2945	2945	2945	0
104	20241223	173400	11933710	2945	2945	2945	2945	0
105	20241223	173300	11933710	2945	2945	2945	2945	0
106	20241223	173200	11933710	2945	2945	2945	2945	0
107	20241223	173100	11933710	2945	2945	2945	2945	0
108	20241223	173000	11933710	2945	2945	2945	2945	0
109	20241223	172900	11933710	2945	2945	2945	2945	0
110	20241223	172800	11933710	2945	2945	2945	2945	0
111	20241223	172700	11933710	2945	2945	2945	2945	0
112	20241223	172600	11933710	2945	2945	2945	2945	0
113	20241223	172500	11933710	2945	2945	2945	2945	0
114	20241223	172400	11933710	2945	2945	2945	2945	0
115	20241223	172300	11933710	2945	2945	2945	2945	0
116	20241223	172200	11933710	2945	2945	2945	2945	0
117	20241223	172100	11933710	2945	2945	2945	2945	0
118	20241223	172000	11933710	2945	2945	2945	2945	0
119	20241223	171900	11933710	2945	2945	2945	2945	0
120	20241223	171800	11933710	2945	2945	2945	2945	0
121	20241223	171700	11933710	2945	2945	2945	2945	0
122	20241223	171600	11933710	2945	2945	2945	2945	361
123	20241223	171500	11933710	2945	2945	2945	2945	0
124	20241223	171400	11933710	2945	2945	2945	2945	0
125	20241223	171300	11933710	2945	2945	2945	2945	0
126	20241223	171200	11933710	2945	2945	2945	2945	0
127	20241223	171100	11933710	2945	2945	2945	2945	0
128	20241223	171000	11933710	2945	2945	2945	2945	0
129	20241223	170900	11933710	2945	2945	2945	2945	0
130	20241223	170800	11933710	2945	2945	2945	2945	0
131	20241223	170700	11933710	2945	2945	2945	2945	0
132	20241223	170600	11933710	2945	2945	2945	2945	0
133	20241223	170500	11933710	2945	2945	2945	2945	0
134	20241223	170400	11933710	2945	2945	2945	2945	0
135	20241223	170300	11933710	2945	2945	2945	2945	0
136	20241223	170200	11933710	2945	2945	2945	2945	0
137	20241223	170100	11933710	2945	2945	2945	2945	0
138	20241223	170000	11933710	2945	2945	2945	2945	0
139	20241223	165900	11933710	2945	2945	2945	2945	0
140	20241223	165800	11933710	2945	2945	2945	2945	0
141	20241223	165700	11933710	2945	2945	2945	2945	0
142	20241223	165600	11933710	2945	2945	2945	2945	0
143	20241223	165500	11933710	2945	2945	2945	2945	0
144	20241223	165400	11933710	2945	2945	2945	2945	0
145	20241223	165300	11933710	2945	2945	2945	2945	0
146	20241223	165200	11933710	2945	2945	2945	2945	0
147	20241223	165100	11933710	2945	2945	2945	2945	0
148	20241223	165000	11933710	2945	2945	2945	2945	0
149	20241223	164900	11933710	2945	2945	2945	2945	0
150	20241223	164800	11933710	2945	2945	2945	2945	0
151	20241223	164700	11933710	2945	2945	2945	2945	0
152	20241223	164600	11933710	2945	2945	2945	2945	361
153	20241223	164500	11933710	2945	2945	2945	2945	0
154	20241223	164400	11933710	2945	2945	2945	2945	0
155	20241223	164300	11933710	2945	2945	2945	2945	0
156	20241223	164200	11933710	2945	2945	2945	2945	0
157	20241223	164100	11933710	2945	2945	2945	2945	0
158	20241223	164000	11933710	2945	2945	2945	2945	0
159	20241223	163900	11933710	2945	2945	2945	2945	0
160	20241223	163800	11933710	2945	2945	2945	2945	0
161	20241223	163700	11933710	2945	2945	2945	2945	0
162	20241223	163600	11933710	2945	2945	2945	2945	0
163	20241223	163500	11933710	2945	2945	2945	2945	0
164	20241223	163400	11933710	2945	2945	2945	2945	0
165	20241223	163300	11933710	2945	2945	2945	2945	0
166	20241223	163200	11933710	2945	2945	2945	2945	0
167	20241223	163100	11933710	2945	2945	2945	2945	0
168	20241223	163000	11933710	2945	2945	2945	2945	0
169	20241223	162900	11933710	2945	2945	2945	2945	0
170	20241223	162800	11933710	2945	2945	2945	2945	0
171	20241223	162700	11933710	2945	2945	2945	2945	0
172	20241223	162600	11933710	2945	2945	2945	2945	0
173	20241223	162500	11933710	2945	2945	2945	2945	0
174	20241223	162400	11933710	2945	2945	2945	2945	0
175	20241223	162300	11933710	2945	2945	2945	2945	0
176	20241223	162200	11933710	2945	2945	2945	2945	0
177	20241223	162100	11933710	2945	2945	2945	2945	0
178	20241223	162000	11933710	2945	2945	2945	2945	0
179	20241223	161900	11933710	2945	2945	2945	2945	0
180	20241223	161800	11933710	2945	2945	2945	2945	0
181	20241223	161700	11933710	2945	2945	2945	2945	0
182	20241223	161600	11933710	2945	2945	2945	2945	361
183	20241223	161500	11933710	2945	2945	2945	2945	0
184	20241223	161400	11933710	2945	2945	2945	2945	0
185	20241223	161300	11933710	2945	2945	2945	2945	0
186	20241223	161200	11933710	2945	2945	2945	2945	0
187	20241223	161100	11933710	2945	2945	2945	2945	0
188	20241223	161000	11933710	2945	2945	2945	2945	0
189	20241223	160900	11933710	2945	2945	2945	2945	0
190	20241223	160800	11933710	2945	2945	2945	2945	0
191	20241223	160700	11933710	2945	2945	2945	2945	0
192	20241223	160600	11933710	2945	2945	2945	2945	0
193	20241223	160500	11933710	2945	2945	2945	2945	0
194	20241223	160400	11933710	2945	2945	2945	2945	0
195	20241223	160300	11933710	2945	2945	2945	2945	0
196	20241223	160200	11933710	2945	2945	2945	2945	0
197	20241223	160100	11933710	2945	2945	2945	2945	0
198	20241223	160000	11933710	2945	2945	2945	2945	0
199	20241223	155900	11933710	2945	2945	2945	2945	0
200	20241223	155800	11933710	2945	2945	2945	2945	0
201	20241223	155700	11933710	2945	2945	2945	2945	0
202	20241223	155600	11933710	2945	2945	2945	2945	0
203	20241223	155500	11933710	2945	2945	2945	2945	0
204	20241223	155400	11933710	2945	2945	2945	2945	0
205	20241223	155300	11933710	2945	2945	2945	2945	0
206	20241223	155200	11933710	2945	2945	2945	2945	0
207	20241223	155100	11933710	2945	2945	2945	2945	0
208	20241223	155000	11933710	2945	2945	2945	2945	0
209	20241223	154900	11933710	2945	2945	2945	2945	0
210	20241223	154800	11933710	2945	2945	2945	2945	0
211	20241223	154700	11933710	2945	2945	2945	2945	0
212	20241223	154600	11933710	2945	2945	2945	2945	361
213	20241223	154500	11933710	2945	2945	2945	2945	0
214	20241223	154400	11933710	2945	2945	2945	2945	0
215	20241223	154300	11933710	2945	2945	2945	2945	0
216	20241223	154200	11933710	2945	2945	2945	2945	0
217	20241223	154100	11933710	2945	2945	2945	2945	0
218	20241223	154000	11933710	2945	2945	2945	2945	0
219	20241223	153900	11933710	2945	2945	2945	2945	0
220	20241223	153800	11933710	2945	2945	2945	2945	0
221	20241223	153700	11933710	2945	2945	2945	2945	0
222	20241223	153600	11933710	2945	2945	2945	2945	0
223	20241223	153500	11933710	2945	2945	2945	2945	0
224	20241223	153400	11933710	2945	2945	2945	2945	0
225	20241223	153300	11933710	2945	2945	2945	2945	0
226	20241223	153200	11933710	2945	2945	2945	2945	0
227	20241223	153100	11933710	2945	2945	2945	2945	0
228	20241223	153000	11933710	2945	2945	2945	2945	361
229	20241223	152900	10870565	2950	2950	2950	2950	0
230	20241223	152800	10870565	2950	2950	2950	2950	0
231	20241223	152700	10870565	2950	2950	2950	2950	0
232	20241223	152600	10870565	2950	2950	2950	2950	0
233	20241223	152500	10870565	2950	2950	2950	2950	0
234	20241223	152400	10870565	2950	2950	2950	2950	0
235	20241223	152300	10870565	2950	2950	2950	2950	0
236	20241223	152200	10870565	2950	2950	2950	2950	0
237	20241223	152100	10870565	2950	2950	2950	2950	0
238	20241223	152000	10870565	2950	2950	2950	2950	0
239	20241223	151900	10870565	2950	2950	2950	2950	0
240	20241223	151800	10870565	2950	2950	2950	2950	0
241	20241223	151700	10870565	2950	2950	2950	2950	0
242	20241223	151600	10870565	2950	2950	2950	2950	0
243	20241223	151500	10870565	2950	2950	2950	2950	0
244	20241223	151400	10870565	2950	2950	2950	2950	0
245	20241223	151300	10870565	2950	2950	2950	2950	0
246	20241223	151200	10870565	2950	2950	2950	2950	0
247	20241223	151100	10870565	2950	2950	2950	2950	60
248	20241223	151000	10693565	2945	2950	2950	2945	60
249	20241223	150900	10516860	3020	3020	3020	3020	0
250	20241223	150800	10516860	3020	3020	3020	3020	0
251	20241223	150700	10516860	3020	3020	3020	3020	0
252	20241223	150600	10516860	3020	3020	3020	3020	0
253	20241223	150500	10516860	3020	3020	3020	3020	0
254	20241223	150400	10516860	3020	3020	3020	3020	1
255	20241223	150300	10513840	3020	3020	3020	3020	0
256	20241223	150200	10513840	3020	3020	3020	3020	0
257	20241223	150100	10513840	3020	3020	3020	3020	0
258	20241223	150000	10513840	3020	3010	3020	3010	10
259	20241223	145900	10483685	3020	3020	3020	3020	0
260	20241223	145800	10483685	3020	3020	3020	3020	0
261	20241223	145700	10483685	3020	3020	3020	3020	0
262	20241223	145600	10483685	3020	3020	3020	3020	0
263	20241223	145500	10483685	3020	3020	3020	3020	0
264	20241223	145400	10483685	3020	3020	3020	3020	0
265	20241223	145300	10483685	3020	3020	3020	3020	0
266	20241223	145200	10483685	3020	3020	3020	3020	0
267	20241223	145100	10483685	3020	3020	3020	3020	0
268	20241223	145000	10483685	3020	3020	3020	3020	0
269	20241223	144900	10483685	3020	3020	3020	3020	0
270	20241223	144800	10483685	3020	3020	3020	3020	0
271	20241223	144700	10483685	3020	3020	3020	3020	0
272	20241223	144600	10483685	3020	3020	3020	3020	0
273	20241223	144500	10483685	3020	3020	3020	3020	0
274	20241223	144400	10483685	3020	3020	3020	3020	0
275	20241223	144300	10483685	3020	3020	3020	3020	0
276	20241223	144200	10483685	3020	3020	3020	3020	0
277	20241223	144100	10483685	3020	3020	3020	3020	0
278	20241223	144000	10483685	3020	3020	3020	3020	0
279	20241223	143900	10483685	3020	3020	3020	3020	0
280	20241223	143800	10483685	3020	3020	3020	3020	0
281	20241223	143700	10483685	3020	3020	3020	3020	0
282	20241223	143600	10483685	3020	3020	3020	3020	0
283	20241223	143500	10483685	3020	3020	3020	3020	0
284	20241223	143400	10483685	3020	3020	3020	3020	0
285	20241223	143300	10483685	3020	3020	3020	3020	0
286	20241223	143200	10483685	3020	3020	3020	3020	0
287	20241223	143100	10483685	3020	3020	3020	3020	0
288	20241223	143000	10483685	3020	3020	3020	3020	0
289	20241223	142900	10483685	3020	3020	3020	3020	0
290	20241223	142800	10483685	3020	3020	3020	3020	0
291	20241223	142700	10483685	3020	3020	3020	3020	0
292	20241223	142600	10483685	3020	3020	3020	3020	0
293	20241223	142500	10483685	3020	3020	3020	3020	0
294	20241223	142400	10483685	3020	3020	3020	3020	0
295	20241223	142300	10483685	3020	3020	3020	3020	0
296	20241223	142200	10483685	3020	3020	3020	3020	0
297	20241223	142100	10483685	3020	3020	3020	3020	0
298	20241223	142000	10483685	3020	3020	3020	3020	0
299	20241223	141900	10483685	3020	3020	3020	3020	0
300	20241223	141800	10483685	3020	3020	3020	3020	0
301	20241223	141700	10483685	3020	3020	3020	3020	0
302	20241223	141600	10483685	3020	3020	3020	3020	0
303	20241223	141500	10483685	3020	3020	3020	3020	0
304	20241223	141400	10483685	3020	3020	3020	3020	0
305	20241223	141300	10483685	3020	3020	3020	3020	0
306	20241223	141200	10483685	3020	3020	3020	3020	0
307	20241223	141100	10483685	3020	3020	3020	3020	0
308	20241223	141000	10483685	3020	3020	3020	3020	0
309	20241223	140900	10483685	3020	3020	3020	3020	0
310	20241223	140800	10483685	3020	3020	3020	3020	0
311	20241223	140700	10483685	3020	3020	3020	3020	0
312	20241223	140600	10483685	3020	3020	3020	3020	0
313	20241223	140500	10483685	3020	3020	3020	3020	0
314	20241223	140400	10483685	3020	3020	3020	3020	0
315	20241223	140300	10483685	3020	3020	3020	3020	0
316	20241223	140200	10483685	3020	3020	3020	3020	0
317	20241223	140100	10483685	3020	3025	3030	3020	4
318	20241223	140000	10471590	3020	3020	3020	3020	0
319	20241223	135900	10471590	3020	3025	3025	3020	3
320	20241223	135800	10462520	3025	3025	3025	3025	2
321	20241223	135700	10456470	3020	3020	3020	3020	0
322	20241223	135600	10456470	3020	3020	3020	3020	0
323	20241223	135500	10456470	3020	3020	3020	3020	3
324	20241223	135400	10447410	3020	3020	3020	3020	36
325	20241223	135300	10338690	3020	3020	3020	3020	0
326	20241223	135200	10338690	3020	3020	3020	3020	0
327	20241223	135100	10338690	3020	3020	3020	3020	0
328	20241223	135000	10338690	3020	3020	3020	3020	0
329	20241223	134900	10338690	3020	3020	3020	3020	0
330	20241223	134800	10338690	3020	3020	3020	3020	10
331	20241223	134700	10308490	3025	3025	3025	3025	1
332	20241223	134600	10305465	3020	3020	3020	3020	0
333	20241223	134500	10305465	3020	3020	3020	3020	0
334	20241223	134400	10305465	3020	3020	3020	3020	0
335	20241223	134300	10305465	3020	3020	3020	3020	0
336	20241223	134200	10305465	3020	3020	3020	3020	150
337	20241223	134100	9852465	3020	3020	3020	3020	0
338	20241223	134000	9852465	3020	3020	3020	3020	4
339	20241223	133900	9840385	3025	3025	3025	3025	0
340	20241223	133800	9840385	3025	3025	3025	3025	0
341	20241223	133700	9840385	3025	3025	3025	3025	1
342	20241223	133600	9837360	3020	3020	3020	3020	0
343	20241223	133500	9837360	3020	3020	3020	3020	0
344	20241223	133400	9837360	3020	3020	3020	3020	3
345	20241223	133300	9828300	3020	3020	3020	3020	23
346	20241223	133200	9758840	3020	3020	3020	3020	0
347	20241223	133100	9758840	3020	3020	3020	3020	3
348	20241223	133000	9749780	3020	3020	3020	3020	5
349	20241223	132900	9734680	3020	3005	3020	3005	26
350	20241223	132800	9656295	3020	3020	3020	3020	0
351	20241223	132700	9656295	3020	3020	3020	3020	0
352	20241223	132600	9656295	3020	3020	3020	3020	0
353	20241223	132500	9656295	3020	3020	3020	3020	0
354	20241223	132400	9656295	3020	3020	3020	3020	0
355	20241223	132300	9656295	3020	3020	3020	3020	0
356	20241223	132200	9656295	3020	3020	3020	3020	0
357	20241223	132100	9656295	3020	3020	3020	3020	0
358	20241223	132000	9656295	3020	3020	3020	3020	0
359	20241223	131900	9656295	3020	3020	3020	3020	0
360	20241223	131800	9656295	3020	3020	3020	3020	0
361	20241223	131700	9656295	3020	3020	3020	3020	0
362	20241223	131600	9656295	3020	3020	3020	3020	0
363	20241223	131500	9656295	3020	3020	3020	3020	0
364	20241223	131400	9656295	3020	3020	3020	3020	0
365	20241223	131300	9656295	3020	3020	3020	3020	0
366	20241223	131200	9656295	3020	3020	3020	3020	0
367	20241223	131100	9656295	3020	3020	3020	3020	0
368	20241223	131000	9656295	3020	3020	3020	3020	0
369	20241223	130900	9656295	3020	3020	3020	3020	0
370	20241223	130800	9656295	3020	3020	3020	3020	0
371	20241223	130700	9656295	3020	3020	3020	3020	0
372	20241223	130600	9656295	3020	3020	3020	3020	0
373	20241223	130500	9656295	3020	3020	3020	3020	0
374	20241223	130400	9656295	3020	3020	3020	3020	0
375	20241223	130300	9656295	3020	3020	3020	3020	0
376	20241223	130200	9656295	3020	3020	3020	3020	0
377	20241223	130100	9656295	3020	3020	3020	3020	0
378	20241223	130000	9656295	3020	3020	3020	3020	0
379	20241223	125900	9656295	3020	3020	3020	3020	0
380	20241223	125800	9656295	3020	3020	3020	3020	0
381	20241223	125700	9656295	3020	3020	3020	3020	0
382	20241223	125600	9656295	3020	3020	3020	3020	0
383	20241223	125500	9656295	3020	3020	3020	3020	0
384	20241223	125400	9656295	3020	3020	3020	3020	0
385	20241223	125300	9656295	3020	3020	3020	3020	0
386	20241223	125200	9656295	3020	3020	3020	3020	0
387	20241223	125100	9656295	3020	3020	3020	3020	0
388	20241223	125000	9656295	3020	3020	3020	3020	0
389	20241223	124900	9656295	3020	3020	3020	3020	0
390	20241223	124800	9656295	3020	3020	3020	3020	0
391	20241223	124700	9656295	3020	3020	3020	3020	0
392	20241223	124600	9656295	3020	3020	3020	3020	0
393	20241223	124500	9656295	3020	3020	3020	3020	0
394	20241223	124400	9656295	3020	3020	3020	3020	0
395	20241223	124300	9656295	3020	3020	3020	3020	0
396	20241223	124200	9656295	3020	3020	3020	3020	0
397	20241223	124100	9656295	3020	3020	3020	3020	0
398	20241223	124000	9656295	3020	3020	3020	3020	0
399	20241223	123900	9656295	3020	3020	3020	3020	0
400	20241223	123800	9656295	3020	3020	3020	3020	0
401	20241223	123700	9656295	3020	3020	3020	3020	0
402	20241223	123600	9656295	3020	3020	3020	3020	0
403	20241223	123500	9656295	3020	3020	3020	3020	0
404	20241223	123400	9656295	3020	3020	3020	3020	0
405	20241223	123300	9656295	3020	3020	3020	3020	0
406	20241223	123200	9656295	3020	3020	3020	3020	0
407	20241223	123100	9656295	3020	3020	3020	3020	0
408	20241223	123000	9656295	3020	3020	3020	3020	0
409	20241223	122900	9656295	3020	3020	3020	3020	0
410	20241223	122800	9656295	3020	3020	3020	3020	0
411	20241223	122700	9656295	3020	3020	3020	3020	0
412	20241223	122600	9656295	3020	3020	3020	3020	0
413	20241223	122500	9656295	3020	3020	3020	3020	0
414	20241223	122400	9656295	3020	3020	3020	3020	0
415	20241223	122300	9656295	3020	3020	3020	3020	0
416	20241223	122200	9656295	3020	3020	3020	3020	1
417	20241223	122100	9653275	2995	2995	2995	2995	0
418	20241223	122000	9653275	2995	2995	2995	2995	0
419	20241223	121900	9653275	2995	2995	2995	2995	0
420	20241223	121800	9653275	2995	2995	2995	2995	0
421	20241223	121700	9653275	2995	2995	2995	2995	0
422	20241223	121600	9653275	2995	2995	2995	2995	0
423	20241223	121500	9653275	2995	2995	2995	2995	1
424	20241223	121400	9650280	2950	2950	2950	2950	0
425	20241223	121300	9650280	2950	2950	2950	2950	0
426	20241223	121200	9650280	2950	2950	2950	2950	0
427	20241223	121100	9650280	2950	2950	2950	2950	0
428	20241223	121000	9650280	2950	2950	2950	2950	0
429	20241223	120900	9650280	2950	2950	2950	2950	0
430	20241223	120800	9650280	2950	2950	2950	2950	0
431	20241223	120700	9650280	2950	2950	2950	2950	0
432	20241223	120600	9650280	2950	2950	2950	2950	0
433	20241223	120500	9650280	2950	2950	2950	2950	0
434	20241223	120400	9650280	2950	2950	2950	2950	0
435	20241223	120300	9650280	2950	2950	2950	2950	0
436	20241223	120200	9650280	2950	2950	2950	2950	0
437	20241223	120100	9650280	2950	2950	2950	2950	0
438	20241223	120000	9650280	2950	2950	2950	2950	0
439	20241223	115900	9650280	2950	2950	2950	2950	0
440	20241223	115800	9650280	2950	2950	2950	2950	0
441	20241223	115700	9650280	2950	2950	2950	2950	0
442	20241223	115600	9650280	2950	2950	2950	2950	0
443	20241223	115500	9650280	2950	2950	2950	2950	1
444	20241223	115400	9647330	3000	3000	3000	3000	0
445	20241223	115300	9647330	3000	3000	3000	3000	0
446	20241223	115200	9647330	3000	3000	3000	3000	0
447	20241223	115100	9647330	3000	3000	3000	3000	1
448	20241223	115000	9644330	2940	2940	2940	2940	0
449	20241223	114900	9644330	2940	2940	2940	2940	0
450	20241223	114800	9644330	2940	2940	2940	2940	0
451	20241223	114700	9644330	2940	2940	2940	2940	0
452	20241223	114600	9644330	2940	2940	2940	2940	0
453	20241223	114500	9644330	2940	2940	2940	2940	0
454	20241223	114400	9644330	2940	2940	2940	2940	0
455	20241223	114300	9644330	2940	2940	2940	2940	0
456	20241223	114200	9644330	2940	2940	2940	2940	0
457	20241223	114100	9644330	2940	2940	2940	2940	0
458	20241223	114000	9644330	2940	2940	2940	2940	0
459	20241223	113900	9644330	2940	2940	2940	2940	0
460	20241223	113800	9644330	2940	2940	2940	2940	8
461	20241223	113700	9620810	2990	2990	2990	2990	0
462	20241223	113600	9620810	2990	2990	2990	2990	0
463	20241223	113500	9620810	2990	2990	2990	2990	0
464	20241223	113400	9620810	2990	2990	2990	2990	0
465	20241223	113300	9620810	2990	2990	2990	2990	0
466	20241223	113200	9620810	2990	2990	2990	2990	0
467	20241223	113100	9620810	2990	2990	2990	2990	0
468	20241223	113000	9620810	2990	2990	2990	2990	0
469	20241223	112900	9620810	2990	2990	2990	2990	0
470	20241223	112800	9620810	2990	2990	2990	2990	0
471	20241223	112700	9620810	2990	2990	2990	2990	0
472	20241223	112600	9620810	2990	2990	2990	2990	65
473	20241223	112500	9426460	3005	3005	3005	3005	0
474	20241223	112400	9426460	3005	3005	3005	3005	0
475	20241223	112300	9426460	3005	3005	3005	3005	0
476	20241223	112200	9426460	3005	3005	3005	3005	0
477	20241223	112100	9426460	3005	3005	3005	3005	0
478	20241223	112000	9426460	3005	3005	3005	3005	0
479	20241223	111900	9426460	3005	3005	3005	3005	0
480	20241223	111800	9426460	3005	3005	3005	3005	0
481	20241223	111700	9426460	3005	3005	3005	3005	0
482	20241223	111600	9426460	3005	3005	3005	3005	1
483	20241223	111500	9423455	2990	2990	2990	2990	0
484	20241223	111400	9423455	2990	2990	2990	2990	0
485	20241223	111300	9423455	2990	2990	2990	2990	0
486	20241223	111200	9423455	2990	2990	2990	2990	0
487	20241223	111100	9423455	2990	2990	2990	2990	0
488	20241223	111000	9423455	2990	2990	2990	2990	0
489	20241223	110900	9423455	2990	2990	2990	2990	0
490	20241223	110800	9423455	2990	2990	2990	2990	0
491	20241223	110700	9423455	2990	2990	2990	2990	527
492	20241223	110600	7847725	2990	2990	2990	2990	0
493	20241223	110500	7847725	2990	2990	2990	2990	0
494	20241223	110400	7847725	2990	2990	2990	2990	0
495	20241223	110300	7847725	2990	2990	2990	2990	0
496	20241223	110200	7847725	2990	2990	2990	2990	0
497	20241223	110100	7847725	2990	2990	2990	2990	0
498	20241223	110000	7847725	2990	2990	2990	2990	0
499	20241223	105900	7847725	2990	2990	2990	2990	0
500	20241223	105800	7847725	2990	2990	2990	2990	6
501	20241223	105700	7829785	2990	2990	2990	2990	0
502	20241223	105600	7829785	2990	2990	2990	2990	0
503	20241223	105500	7829785	2990	2990	2990	2990	0
504	20241223	105400	7829785	2990	2990	2990	2990	0
505	20241223	105300	7829785	2990	2990	2990	2990	0
506	20241223	105200	7829785	2990	2990	2990	2990	0
507	20241223	105100	7829785	2990	2990	2990	2990	0
508	20241223	105000	7829785	2990	2990	2990	2990	3
509	20241223	104900	7820815	2990	2990	2990	2990	0
510	20241223	104800	7820815	2990	2990	2990	2990	0
511	20241223	104700	7820815	2990	2990	2990	2990	0
512	20241223	104600	7820815	2990	2990	2990	2990	0
513	20241223	104500	7820815	2990	2990	2990	2990	0
514	20241223	104400	7820815	2990	2990	2990	2990	0
515	20241223	104300	7820815	2990	2990	2990	2990	0
516	20241223	104200	7820815	2990	2990	2990	2990	0
517	20241223	104100	7820815	2990	2990	2990	2990	0
518	20241223	104000	7820815	2990	2990	2990	2990	0
519	20241223	103900	7820815	2990	2990	2990	2990	0
520	20241223	103800	7820815	2990	2990	2990	2990	200
521	20241223	103700	7222815	2990	2990	2990	2990	0
522	20241223	103600	7222815	2990	2990	2990	2990	0
523	20241223	103500	7222815	2990	2990	2990	2990	0
524	20241223	103400	7222815	2990	2990	2990	2990	0
525	20241223	103300	7222815	2990	2990	2990	2990	0
526	20241223	103200	7222815	2990	2990	2990	2990	0
527	20241223	103100	7222815	2990	2990	2990	2990	0
528	20241223	103000	7222815	2990	2990	2990	2990	0
529	20241223	102900	7222815	2990	2990	2990	2990	0
530	20241223	102800	7222815	2990	2990	2990	2990	0
531	20241223	102700	7222815	2990	2990	2990	2990	0
532	20241223	102600	7222815	2990	2990	2990	2990	0
533	20241223	102500	7222815	2990	2990	2990	2990	0
534	20241223	102400	7222815	2990	2990	2990	2990	0
535	20241223	102300	7222815	2990	2990	2990	2990	0
536	20241223	102200	7222815	2990	2990	2990	2990	0
537	20241223	102100	7222815	2990	2990	2990	2990	0
538	20241223	102000	7222815	2990	2990	2990	2990	0
539	20241223	101900	7222815	2990	2990	2990	2990	0
540	20241223	101800	7222815	2990	2990	2990	2990	0
541	20241223	101700	7222815	2990	2990	2990	2990	0
542	20241223	101600	7222815	2990	2990	2990	2990	0
543	20241223	101500	7222815	2990	2990	2990	2990	1
544	20241223	101400	7219825	3000	3000	3000	3000	0
545	20241223	101300	7219825	3000	3000	3000	3000	0
546	20241223	101200	7219825	3000	3000	3000	3000	0
547	20241223	101100	7219825	3000	3000	3000	3000	0
548	20241223	101000	7219825	3000	3000	3000	3000	0
549	20241223	100900	7219825	3000	3000	3000	3000	0
550	20241223	100800	7219825	3000	3000	3000	3000	0
551	20241223	100700	7219825	3000	3000	3000	3000	0
552	20241223	100600	7219825	3000	3000	3000	3000	0
553	20241223	100500	7219825	3000	3000	3000	3000	0
554	20241223	100400	7219825	3000	3000	3000	3000	0
555	20241223	100300	7219825	3000	3000	3000	3000	0
556	20241223	100200	7219825	3000	3000	3000	3000	0
557	20241223	100100	7219825	3000	3000	3000	3000	0
558	20241223	100000	7219825	3000	3000	3000	3000	0
559	20241223	095900	7219825	3000	3000	3000	3000	0
560	20241223	095800	7219825	3000	3000	3000	3000	0
561	20241223	095700	7219825	3000	3000	3000	3000	0
562	20241223	095600	7219825	3000	3000	3000	3000	0
563	20241223	095500	7219825	3000	3000	3000	3000	0
564	20241223	095400	7219825	3000	3000	3000	3000	132
565	20241223	095300	6823825	3090	3090	3090	3090	0
566	20241223	095200	6823825	3090	3090	3090	3090	0
567	20241223	095100	6823825	3090	3090	3090	3090	0
568	20241223	095000	6823825	3090	3090	3090	3090	0
569	20241223	094900	6823825	3090	3090	3090	3090	0
570	20241223	094800	6823825	3090	3090	3090	3090	0
571	20241223	094700	6823825	3090	3090	3090	3090	0
572	20241223	094600	6823825	3090	3090	3090	3090	1
573	20241223	094500	6820735	3130	3130	3130	3130	32
574	20241223	094400	6720575	3135	3135	3135	3135	0
575	20241223	094300	6720575	3135	3135	3135	3135	0
576	20241223	094200	6720575	3135	3135	3135	3135	1
577	20241223	094100	6717440	2980	2980	2980	2980	0
578	20241223	094000	6717440	2980	2980	2980	2980	0
579	20241223	093900	6717440	2980	2980	2980	2980	0
580	20241223	093800	6717440	2980	2980	2980	2980	0
581	20241223	093700	6717440	2980	2980	2980	2980	0
582	20241223	093600	6717440	2980	2980	2980	2980	0
583	20241223	093500	6717440	2980	2980	2980	2980	1
584	20241223	093400	6714460	2880	2880	2880	2880	0
585	20241223	093300	6714460	2880	2960	2960	2880	200
586	20241223	093200	6135480	2990	2990	2990	2990	0
587	20241223	093100	6135480	2990	2990	2990	2990	0
588	20241223	093000	6135480	2990	2990	2990	2990	0
589	20241223	092900	6135480	2990	2990	2990	2990	0
590	20241223	092800	6135480	2990	2990	2990	2990	0
591	20241223	092700	6135480	2990	2990	2990	2990	2000
592	20241223	092600	155480	2990	2990	2990	2990	0
593	20241223	092500	155480	2990	2990	2990	2990	0
594	20241223	092400	155480	2990	2990	2990	2990	0
595	20241223	092300	155480	2990	2990	2990	2990	0
596	20241223	092200	155480	2990	2990	2990	2990	0
597	20241223	092100	155480	2990	2990	2990	2990	0
598	20241223	092000	155480	2990	2990	2990	2990	0
599	20241223	091900	155480	2990	2990	2990	2990	0
600	20241223	091800	155480	2990	2990	2990	2990	0
601	20241223	091700	155480	2990	2990	2990	2990	0
602	20241223	091600	155480	2990	2990	2990	2990	0
603	20241223	091500	155480	2990	2990	2990	2990	0
604	20241223	091400	155480	2990	2990	2990	2990	0
605	20241223	091300	155480	2990	2990	2990	2990	0
606	20241223	091200	155480	2990	2990	2990	2990	0
607	20241223	091100	155480	2990	2990	2990	2990	0
608	20241223	091000	155480	2990	2990	2990	2990	0
609	20241223	090900	155480	2990	2990	2990	2990	0
610	20241223	090800	155480	2990	2990	2990	2990	0
611	20241223	090700	155480	2990	2990	2990	2990	0
612	20241223	090600	155480	2990	2990	2990	2990	0
613	20241223	090500	155480	2990	2990	2990	2990	0
614	20241223	090400	155480	2990	2990	2990	2990	0
615	20241223	090300	155480	2990	2990	2990	2990	0
616	20241223	090200	155480	2990	2990	2990	2990	0
617	20241223	090100	155480	2990	2990	2990	2990	0
618	20241223	090000	155480	2990	2990	2990	2990	52