KissMeData/033200/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191600	2112990	2975	2975	2975	2975	10
3	20241224	191500	2112990	2975	2975	2975	2975	0
4	20241224	191400	2112990	2975	2975	2975	2975	0
5	20241224	191300	2112990	2975	2975	2975	2975	0
6	20241224	191200	2112990	2975	2975	2975	2975	0
7	20241224	191100	2112990	2975	2975	2975	2975	0
8	20241224	191000	2112990	2975	2975	2975	2975	0
9	20241224	190900	2112990	2975	2975	2975	2975	0
10	20241224	190800	2112990	2975	2975	2975	2975	0
11	20241224	190700	2112990	2975	2975	2975	2975	0
12	20241224	190600	2112990	2975	2975	2975	2975	0
13	20241224	190500	2112990	2975	2975	2975	2975	0
14	20241224	190400	2112990	2975	2975	2975	2975	0
15	20241224	190300	2112990	2975	2975	2975	2975	0
16	20241224	190200	2112990	2975	2975	2975	2975	0
17	20241224	190100	2112990	2975	2975	2975	2975	0
18	20241224	190000	2112990	2975	2975	2975	2975	0
19	20241224	185900	2112990	2975	2975	2975	2975	0
20	20241224	185800	2112990	2975	2975	2975	2975	0
21	20241224	185700	2112990	2975	2975	2975	2975	0
22	20241224	185600	2112990	2975	2975	2975	2975	0
23	20241224	185500	2112990	2975	2975	2975	2975	0
24	20241224	185400	2112990	2975	2975	2975	2975	0
25	20241224	185300	2112990	2975	2975	2975	2975	0
26	20241224	185200	2112990	2975	2975	2975	2975	0
27	20241224	185100	2112990	2975	2975	2975	2975	0
28	20241224	185000	2112990	2975	2975	2975	2975	0
29	20241224	184900	2112990	2975	2975	2975	2975	0
30	20241224	184800	2112990	2975	2975	2975	2975	0
31	20241224	184700	2112990	2975	2975	2975	2975	0
32	20241224	184600	2112990	2975	2975	2975	2975	10
33	20241224	184500	2112990	2975	2975	2975	2975	0
34	20241224	184400	2112990	2975	2975	2975	2975	0
35	20241224	184300	2112990	2975	2975	2975	2975	0
36	20241224	184200	2112990	2975	2975	2975	2975	0
37	20241224	184100	2112990	2975	2975	2975	2975	0
38	20241224	184000	2112990	2975	2975	2975	2975	0
39	20241224	183900	2112990	2975	2975	2975	2975	0
40	20241224	183800	2112990	2975	2975	2975	2975	0
41	20241224	183700	2112990	2975	2975	2975	2975	0
42	20241224	183600	2112990	2975	2975	2975	2975	0
43	20241224	183500	2112990	2975	2975	2975	2975	0
44	20241224	183400	2112990	2975	2975	2975	2975	0
45	20241224	183300	2112990	2975	2975	2975	2975	0
46	20241224	183200	2112990	2975	2975	2975	2975	0
47	20241224	183100	2112990	2975	2975	2975	2975	0
48	20241224	183000	2112990	2975	2975	2975	2975	0
49	20241224	182900	2112990	2975	2975	2975	2975	0
50	20241224	182800	2112990	2975	2975	2975	2975	0
51	20241224	182700	2112990	2975	2975	2975	2975	0
52	20241224	182600	2112990	2975	2975	2975	2975	0
53	20241224	182500	2112990	2975	2975	2975	2975	0
54	20241224	182400	2112990	2975	2975	2975	2975	0
55	20241224	182300	2112990	2975	2975	2975	2975	0
56	20241224	182200	2112990	2975	2975	2975	2975	0
57	20241224	182100	2112990	2975	2975	2975	2975	0
58	20241224	182000	2112990	2975	2975	2975	2975	0
59	20241224	181900	2112990	2975	2975	2975	2975	0
60	20241224	181800	2112990	2975	2975	2975	2975	0
61	20241224	181700	2112990	2975	2975	2975	2975	0
62	20241224	181600	2112990	2975	2975	2975	2975	10
63	20241224	181500	2112990	2975	2975	2975	2975	0
64	20241224	181400	2112990	2975	2975	2975	2975	0
65	20241224	181300	2112990	2975	2975	2975	2975	0
66	20241224	181200	2112990	2975	2975	2975	2975	0
67	20241224	181100	2112990	2975	2975	2975	2975	0
68	20241224	181000	2112990	2975	2975	2975	2975	0
69	20241224	180900	2112990	2975	2975	2975	2975	0
70	20241224	180800	2112990	2975	2975	2975	2975	0
71	20241224	180700	2112990	2975	2975	2975	2975	0
72	20241224	180600	2112990	2975	2975	2975	2975	0
73	20241224	180500	2112990	2975	2975	2975	2975	0
74	20241224	180400	2112990	2975	2975	2975	2975	0
75	20241224	180300	2112990	2975	2975	2975	2975	0
76	20241224	180200	2112990	2975	2975	2975	2975	0
77	20241224	180100	2112990	2975	2975	2975	2975	0
78	20241224	180000	2112990	2975	2975	2975	2975	0
79	20241224	175900	2112990	2975	2975	2975	2975	0
80	20241224	175800	2112990	2975	2975	2975	2975	0
81	20241224	175700	2112990	2975	2975	2975	2975	0
82	20241224	175600	2112990	2975	2975	2975	2975	0
83	20241224	175500	2112990	2975	2975	2975	2975	0
84	20241224	175400	2112990	2975	2975	2975	2975	0
85	20241224	175300	2112990	2975	2975	2975	2975	0
86	20241224	175200	2112990	2975	2975	2975	2975	0
87	20241224	175100	2112990	2975	2975	2975	2975	0
88	20241224	175000	2112990	2975	2975	2975	2975	0
89	20241224	174900	2112990	2975	2975	2975	2975	0
90	20241224	174800	2112990	2975	2975	2975	2975	0
91	20241224	174700	2112990	2975	2975	2975	2975	0
92	20241224	174600	2112990	2975	2975	2975	2975	10
93	20241224	174500	2112990	2975	2975	2975	2975	0
94	20241224	174400	2112990	2975	2975	2975	2975	0
95	20241224	174300	2112990	2975	2975	2975	2975	0
96	20241224	174200	2112990	2975	2975	2975	2975	0
97	20241224	174100	2112990	2975	2975	2975	2975	0
98	20241224	174000	2112990	2975	2975	2975	2975	0
99	20241224	173900	2112990	2975	2975	2975	2975	0
100	20241224	173800	2112990	2975	2975	2975	2975	0
101	20241224	173700	2112990	2975	2975	2975	2975	0
102	20241224	173600	2112990	2975	2975	2975	2975	0
103	20241224	173500	2112990	2975	2975	2975	2975	0
104	20241224	173400	2112990	2975	2975	2975	2975	0
105	20241224	173300	2112990	2975	2975	2975	2975	0
106	20241224	173200	2112990	2975	2975	2975	2975	0
107	20241224	173100	2112990	2975	2975	2975	2975	0
108	20241224	173000	2112990	2975	2975	2975	2975	0
109	20241224	172900	2112990	2975	2975	2975	2975	0
110	20241224	172800	2112990	2975	2975	2975	2975	0
111	20241224	172700	2112990	2975	2975	2975	2975	0
112	20241224	172600	2112990	2975	2975	2975	2975	0
113	20241224	172500	2112990	2975	2975	2975	2975	0
114	20241224	172400	2112990	2975	2975	2975	2975	0
115	20241224	172300	2112990	2975	2975	2975	2975	0
116	20241224	172200	2112990	2975	2975	2975	2975	0
117	20241224	172100	2112990	2975	2975	2975	2975	0
118	20241224	172000	2112990	2975	2975	2975	2975	0
119	20241224	171900	2112990	2975	2975	2975	2975	0
120	20241224	171800	2112990	2975	2975	2975	2975	0
121	20241224	171700	2112990	2975	2975	2975	2975	0
122	20241224	171600	2112990	2975	2975	2975	2975	10
123	20241224	171500	2112990	2975	2975	2975	2975	0
124	20241224	171400	2112990	2975	2975	2975	2975	0
125	20241224	171300	2112990	2975	2975	2975	2975	0
126	20241224	171200	2112990	2975	2975	2975	2975	0
127	20241224	171100	2112990	2975	2975	2975	2975	0
128	20241224	171000	2112990	2975	2975	2975	2975	0
129	20241224	170900	2112990	2975	2975	2975	2975	0
130	20241224	170800	2112990	2975	2975	2975	2975	0
131	20241224	170700	2112990	2975	2975	2975	2975	0
132	20241224	170600	2112990	2975	2975	2975	2975	0
133	20241224	170500	2112990	2975	2975	2975	2975	0
134	20241224	170400	2112990	2975	2975	2975	2975	0
135	20241224	170300	2112990	2975	2975	2975	2975	0
136	20241224	170200	2112990	2975	2975	2975	2975	0
137	20241224	170100	2112990	2975	2975	2975	2975	0
138	20241224	170000	2112990	2975	2975	2975	2975	0
139	20241224	165900	2112990	2975	2975	2975	2975	0
140	20241224	165800	2112990	2975	2975	2975	2975	0
141	20241224	165700	2112990	2975	2975	2975	2975	0
142	20241224	165600	2112990	2975	2975	2975	2975	0
143	20241224	165500	2112990	2975	2975	2975	2975	0
144	20241224	165400	2112990	2975	2975	2975	2975	0
145	20241224	165300	2112990	2975	2975	2975	2975	0
146	20241224	165200	2112990	2975	2975	2975	2975	0
147	20241224	165100	2112990	2975	2975	2975	2975	0
148	20241224	165000	2112990	2975	2975	2975	2975	0
149	20241224	164900	2112990	2975	2975	2975	2975	0
150	20241224	164800	2112990	2975	2975	2975	2975	0
151	20241224	164700	2112990	2975	2975	2975	2975	0
152	20241224	164600	2112990	2975	2975	2975	2975	10
153	20241224	164500	2112990	2975	2975	2975	2975	0
154	20241224	164400	2112990	2975	2975	2975	2975	0
155	20241224	164300	2112990	2975	2975	2975	2975	0
156	20241224	164200	2112990	2975	2975	2975	2975	0
157	20241224	164100	2112990	2975	2975	2975	2975	0
158	20241224	164000	2112990	2975	2975	2975	2975	0
159	20241224	163900	2112990	2975	2975	2975	2975	0
160	20241224	163800	2112990	2975	2975	2975	2975	0
161	20241224	163700	2112990	2975	2975	2975	2975	0
162	20241224	163600	2112990	2975	2975	2975	2975	0
163	20241224	163500	2112990	2975	2975	2975	2975	0
164	20241224	163400	2112990	2975	2975	2975	2975	0
165	20241224	163300	2112990	2975	2975	2975	2975	0
166	20241224	163200	2112990	2975	2975	2975	2975	0
167	20241224	163100	2112990	2975	2975	2975	2975	0
168	20241224	163000	2112990	2975	2975	2975	2975	0
169	20241224	162900	2112990	2975	2975	2975	2975	0
170	20241224	162800	2112990	2975	2975	2975	2975	0
171	20241224	162700	2112990	2975	2975	2975	2975	0
172	20241224	162600	2112990	2975	2975	2975	2975	0
173	20241224	162500	2112990	2975	2975	2975	2975	0
174	20241224	162400	2112990	2975	2975	2975	2975	0
175	20241224	162300	2112990	2975	2975	2975	2975	0
176	20241224	162200	2112990	2975	2975	2975	2975	0
177	20241224	162100	2112990	2975	2975	2975	2975	0
178	20241224	162000	2112990	2975	2975	2975	2975	0
179	20241224	161900	2112990	2975	2975	2975	2975	0
180	20241224	161800	2112990	2975	2975	2975	2975	0
181	20241224	161700	2112990	2975	2975	2975	2975	0
182	20241224	161600	2112990	2975	2975	2975	2975	10
183	20241224	161500	2112990	2975	2975	2975	2975	0
184	20241224	161400	2112990	2975	2975	2975	2975	0
185	20241224	161300	2112990	2975	2975	2975	2975	0
186	20241224	161200	2112990	2975	2975	2975	2975	0
187	20241224	161100	2112990	2975	2975	2975	2975	0
188	20241224	161000	2112990	2975	2975	2975	2975	0
189	20241224	160900	2112990	2975	2975	2975	2975	0
190	20241224	160800	2112990	2975	2975	2975	2975	0
191	20241224	160700	2112990	2975	2975	2975	2975	0
192	20241224	160600	2112990	2975	2975	2975	2975	0
193	20241224	160500	2112990	2975	2975	2975	2975	0
194	20241224	160400	2112990	2975	2975	2975	2975	0
195	20241224	160300	2112990	2975	2975	2975	2975	0
196	20241224	160200	2112990	2975	2975	2975	2975	0
197	20241224	160100	2112990	2975	2975	2975	2975	0
198	20241224	160000	2112990	2975	2975	2975	2975	0
199	20241224	155900	2112990	2975	2975	2975	2975	0
200	20241224	155800	2112990	2975	2975	2975	2975	0
201	20241224	155700	2112990	2975	2975	2975	2975	0
202	20241224	155600	2112990	2975	2975	2975	2975	0
203	20241224	155500	2112990	2975	2975	2975	2975	0
204	20241224	155400	2112990	2975	2975	2975	2975	0
205	20241224	155300	2112990	2975	2975	2975	2975	0
206	20241224	155200	2112990	2975	2975	2975	2975	0
207	20241224	155100	2112990	2975	2975	2975	2975	0
208	20241224	155000	2112990	2975	2975	2975	2975	0
209	20241224	154900	2112990	2975	2975	2975	2975	0
210	20241224	154800	2112990	2975	2975	2975	2975	0
211	20241224	154700	2112990	2975	2975	2975	2975	0
212	20241224	154600	2112990	2975	2975	2975	2975	10
213	20241224	154500	2112990	2975	2975	2975	2975	0
214	20241224	154400	2112990	2975	2975	2975	2975	0
215	20241224	154300	2112990	2975	2975	2975	2975	0
216	20241224	154200	2112990	2975	2975	2975	2975	0
217	20241224	154100	2112990	2975	2975	2975	2975	0
218	20241224	154000	2112990	2975	2975	2975	2975	0
219	20241224	153900	2112990	2975	2975	2975	2975	0
220	20241224	153800	2112990	2975	2975	2975	2975	0
221	20241224	153700	2112990	2975	2975	2975	2975	0
222	20241224	153600	2112990	2975	2975	2975	2975	0
223	20241224	153500	2112990	2975	2975	2975	2975	0
224	20241224	153400	2112990	2975	2975	2975	2975	0
225	20241224	153300	2112990	2975	2975	2975	2975	0
226	20241224	153200	2112990	2975	2975	2975	2975	0
227	20241224	153100	2112990	2975	2975	2975	2975	0
228	20241224	153000	2112990	2975	2975	2975	2975	10
229	20241224	152900	2083240	2940	2940	2940	2940	0
230	20241224	152800	2083240	2940	2940	2940	2940	0
231	20241224	152700	2083240	2940	2940	2940	2940	0
232	20241224	152600	2083240	2940	2940	2940	2940	0
233	20241224	152500	2083240	2940	2940	2940	2940	0
234	20241224	152400	2083240	2940	2940	2940	2940	0
235	20241224	152300	2083240	2940	2940	2940	2940	0
236	20241224	152200	2083240	2940	2940	2940	2940	0
237	20241224	152100	2083240	2940	2940	2940	2940	0
238	20241224	152000	2083240	2940	2940	2940	2940	0
239	20241224	151900	2083240	2940	2940	2940	2940	0
240	20241224	151800	2083240	2940	2940	2940	2940	0
241	20241224	151700	2083240	2940	2940	2940	2940	0
242	20241224	151600	2083240	2940	2940	2940	2940	0
243	20241224	151500	2083240	2940	2940	2940	2940	0
244	20241224	151400	2083240	2940	2940	2940	2940	0
245	20241224	151300	2083240	2940	2940	2940	2940	0
246	20241224	151200	2083240	2940	2940	2940	2940	0
247	20241224	151100	2083240	2940	2940	2940	2940	0
248	20241224	151000	2083240	2940	2940	2940	2940	0
249	20241224	150900	2083240	2940	2940	2940	2940	0
250	20241224	150800	2083240	2940	2940	2940	2940	0
251	20241224	150700	2083240	2940	2940	2940	2940	0
252	20241224	150600	2083240	2940	2940	2940	2940	0
253	20241224	150500	2083240	2940	2940	2940	2940	0
254	20241224	150400	2083240	2940	2940	2940	2940	0
255	20241224	150300	2083240	2940	2940	2940	2940	0
256	20241224	150200	2083240	2940	2940	2940	2940	0
257	20241224	150100	2083240	2940	2940	2940	2940	0
258	20241224	150000	2083240	2940	2940	2940	2940	0
259	20241224	145900	2083240	2940	2940	2940	2940	0
260	20241224	145800	2083240	2940	2940	2940	2940	0
261	20241224	145700	2083240	2940	2940	2940	2940	0
262	20241224	145600	2083240	2940	2940	2940	2940	0
263	20241224	145500	2083240	2940	2940	2940	2940	0
264	20241224	145400	2083240	2940	2940	2940	2940	0
265	20241224	145300	2083240	2940	2940	2940	2940	0
266	20241224	145200	2083240	2940	2940	2940	2940	0
267	20241224	145100	2083240	2940	2940	2940	2940	0
268	20241224	145000	2083240	2940	2940	2940	2940	0
269	20241224	144900	2083240	2940	2940	2940	2940	0
270	20241224	144800	2083240	2940	2945	2945	2940	100
271	20241224	144700	1789225	2940	2940	2940	2940	0
272	20241224	144600	1789225	2940	2940	2940	2940	0
273	20241224	144500	1789225	2940	2940	2940	2940	0
274	20241224	144400	1789225	2940	2940	2940	2940	0
275	20241224	144300	1789225	2940	2940	2940	2940	0
276	20241224	144200	1789225	2940	2940	2940	2940	0
277	20241224	144100	1789225	2940	2940	2940	2940	0
278	20241224	144000	1789225	2940	2940	2940	2940	0
279	20241224	143900	1789225	2940	2940	2940	2940	0
280	20241224	143800	1789225	2940	2940	2940	2940	0
281	20241224	143700	1789225	2940	2940	2940	2940	0
282	20241224	143600	1789225	2940	2940	2940	2940	0
283	20241224	143500	1789225	2940	2940	2940	2940	0
284	20241224	143400	1789225	2940	2940	2940	2940	0
285	20241224	143300	1789225	2940	2940	2940	2940	0
286	20241224	143200	1789225	2940	2940	2940	2940	0
287	20241224	143100	1789225	2940	2940	2940	2940	0
288	20241224	143000	1789225	2940	2940	2940	2940	0
289	20241224	142900	1789225	2940	2940	2940	2940	0
290	20241224	142800	1789225	2940	2940	2940	2940	0
291	20241224	142700	1789225	2940	2940	2940	2940	0
292	20241224	142600	1789225	2940	2940	2940	2940	0
293	20241224	142500	1789225	2940	2940	2940	2940	0
294	20241224	142400	1789225	2940	2940	2940	2940	0
295	20241224	142300	1789225	2940	2940	2940	2940	0
296	20241224	142200	1789225	2940	2940	2940	2940	0
297	20241224	142100	1789225	2940	2940	2940	2940	0
298	20241224	142000	1789225	2940	2940	2940	2940	0
299	20241224	141900	1789225	2940	2940	2940	2940	0
300	20241224	141800	1789225	2940	2940	2940	2940	0
301	20241224	141700	1789225	2940	2940	2940	2940	0
302	20241224	141600	1789225	2940	2940	2940	2940	0
303	20241224	141500	1789225	2940	2940	2940	2940	0
304	20241224	141400	1789225	2940	2940	2940	2940	0
305	20241224	141300	1789225	2940	2940	2940	2940	0
306	20241224	141200	1789225	2940	2940	2940	2940	0
307	20241224	141100	1789225	2940	2940	2940	2940	0
308	20241224	141000	1789225	2940	2940	2940	2940	0
309	20241224	140900	1789225	2940	2940	2940	2940	0
310	20241224	140800	1789225	2940	2940	2940	2940	0
311	20241224	140700	1789225	2940	2940	2940	2940	0
312	20241224	140600	1789225	2940	2940	2940	2940	0
313	20241224	140500	1789225	2940	2940	2940	2940	0
314	20241224	140400	1789225	2940	2940	2940	2940	18
315	20241224	140300	1736305	2940	2940	2940	2940	0
316	20241224	140200	1736305	2940	2940	2940	2940	0
317	20241224	140100	1736305	2940	2940	2940	2940	30
318	20241224	140000	1648105	2940	2940	2940	2940	0
319	20241224	135900	1648105	2940	2940	2940	2940	0
320	20241224	135800	1648105	2940	2940	2940	2940	0
321	20241224	135700	1648105	2940	2940	2940	2940	45
322	20241224	135600	1515805	2950	2950	2950	2950	0
323	20241224	135500	1515805	2950	2950	2950	2950	0
324	20241224	135400	1515805	2950	2950	2950	2950	0
325	20241224	135300	1515805	2950	2950	2950	2950	0
326	20241224	135200	1515805	2950	2950	2950	2950	0
327	20241224	135100	1515805	2950	2950	2950	2950	0
328	20241224	135000	1515805	2950	2950	2950	2950	0
329	20241224	134900	1515805	2950	2950	2950	2950	0
330	20241224	134800	1515805	2950	2950	2950	2950	0
331	20241224	134700	1515805	2950	2950	2950	2950	0
332	20241224	134600	1515805	2950	2950	2950	2950	0
333	20241224	134500	1515805	2950	2950	2950	2950	0
334	20241224	134400	1515805	2950	2950	2950	2950	0
335	20241224	134300	1515805	2950	2950	2950	2950	0
336	20241224	134200	1515805	2950	2950	2950	2950	0
337	20241224	134100	1515805	2950	2950	2950	2950	0
338	20241224	134000	1515805	2950	2950	2950	2950	0
339	20241224	133900	1515805	2950	2950	2950	2950	0
340	20241224	133800	1515805	2950	2950	2950	2950	0
341	20241224	133700	1515805	2950	2950	2950	2950	0
342	20241224	133600	1515805	2950	2950	2950	2950	0
343	20241224	133500	1515805	2950	2950	2950	2950	0
344	20241224	133400	1515805	2950	2950	2950	2950	0
345	20241224	133300	1515805	2950	2950	2950	2950	0
346	20241224	133200	1515805	2950	2950	2950	2950	0
347	20241224	133100	1515805	2950	2950	2950	2950	0
348	20241224	133000	1515805	2950	2950	2950	2950	0
349	20241224	132900	1515805	2950	2950	2950	2950	0
350	20241224	132800	1515805	2950	2950	2950	2950	0
351	20241224	132700	1515805	2950	2950	2950	2950	0
352	20241224	132600	1515805	2950	2950	2950	2950	0
353	20241224	132500	1515805	2950	2950	2950	2950	0
354	20241224	132400	1515805	2950	2950	2950	2950	0
355	20241224	132300	1515805	2950	2950	2950	2950	0
356	20241224	132200	1515805	2950	2950	2950	2950	0
357	20241224	132100	1515805	2950	2950	2950	2950	0
358	20241224	132000	1515805	2950	2950	2950	2950	0
359	20241224	131900	1515805	2950	2950	2950	2950	0
360	20241224	131800	1515805	2950	2950	2950	2950	0
361	20241224	131700	1515805	2950	2950	2950	2950	0
362	20241224	131600	1515805	2950	2950	2950	2950	0
363	20241224	131500	1515805	2950	2950	2950	2950	0
364	20241224	131400	1515805	2950	2950	2950	2950	0
365	20241224	131300	1515805	2950	2950	2950	2950	0
366	20241224	131200	1515805	2950	2950	2950	2950	0
367	20241224	131100	1515805	2950	2950	2950	2950	0
368	20241224	131000	1515805	2950	2950	2950	2950	0
369	20241224	130900	1515805	2950	2950	2950	2950	0
370	20241224	130800	1515805	2950	2950	2950	2950	0
371	20241224	130700	1515805	2950	2950	2950	2950	0
372	20241224	130600	1515805	2950	2950	2950	2950	0
373	20241224	130500	1515805	2950	2950	2950	2950	0
374	20241224	130400	1515805	2950	2950	2950	2950	0
375	20241224	130300	1515805	2950	2950	2950	2950	0
376	20241224	130200	1515805	2950	2950	2950	2950	0
377	20241224	130100	1515805	2950	2950	2950	2950	0
378	20241224	130000	1515805	2950	2950	2950	2950	0
379	20241224	125900	1515805	2950	2950	2950	2950	0
380	20241224	125800	1515805	2950	2950	2950	2950	0
381	20241224	125700	1515805	2950	2950	2950	2950	0
382	20241224	125600	1515805	2950	2950	2950	2950	0
383	20241224	125500	1515805	2950	2950	2950	2950	0
384	20241224	125400	1515805	2950	2950	2950	2950	0
385	20241224	125300	1515805	2950	2950	2950	2950	0
386	20241224	125200	1515805	2950	2950	2950	2950	0
387	20241224	125100	1515805	2950	2950	2950	2950	0
388	20241224	125000	1515805	2950	2950	2950	2950	0
389	20241224	124900	1515805	2950	2950	2950	2950	0
390	20241224	124800	1515805	2950	2950	2950	2950	0
391	20241224	124700	1515805	2950	2950	2950	2950	0
392	20241224	124600	1515805	2950	2950	2950	2950	0
393	20241224	124500	1515805	2950	2950	2950	2950	0
394	20241224	124400	1515805	2950	2950	2950	2950	0
395	20241224	124300	1515805	2950	2950	2950	2950	0
396	20241224	124200	1515805	2950	2950	2950	2950	0
397	20241224	124100	1515805	2950	2950	2950	2950	0
398	20241224	124000	1515805	2950	2950	2950	2950	0
399	20241224	123900	1515805	2950	2950	2950	2950	0
400	20241224	123800	1515805	2950	2950	2950	2950	0
401	20241224	123700	1515805	2950	2950	2950	2950	0
402	20241224	123600	1515805	2950	2950	2950	2950	0
403	20241224	123500	1515805	2950	2950	2950	2950	0
404	20241224	123400	1515805	2950	2950	2950	2950	0
405	20241224	123300	1515805	2950	2950	2950	2950	0
406	20241224	123200	1515805	2950	2950	2950	2950	0
407	20241224	123100	1515805	2950	2950	2950	2950	5
408	20241224	123000	1501055	2950	2950	2950	2950	0
409	20241224	122900	1501055	2950	2950	2950	2950	0
410	20241224	122800	1501055	2950	2950	2950	2950	0
411	20241224	122700	1501055	2950	2950	2950	2950	0
412	20241224	122600	1501055	2950	2950	2950	2950	0
413	20241224	122500	1501055	2950	2950	2950	2950	0
414	20241224	122400	1501055	2950	2950	2950	2950	0
415	20241224	122300	1501055	2950	2950	2950	2950	0
416	20241224	122200	1501055	2950	2950	2950	2950	0
417	20241224	122100	1501055	2950	2950	2950	2950	1
418	20241224	122000	1498105	2905	2905	2905	2905	0
419	20241224	121900	1498105	2905	2905	2905	2905	0
420	20241224	121800	1498105	2905	2905	2905	2905	0
421	20241224	121700	1498105	2905	2905	2905	2905	0
422	20241224	121600	1498105	2905	2905	2905	2905	0
423	20241224	121500	1498105	2905	2905	2905	2905	0
424	20241224	121400	1498105	2905	2905	2905	2905	0
425	20241224	121300	1498105	2905	2905	2905	2905	0
426	20241224	121200	1498105	2905	2905	2905	2905	0
427	20241224	121100	1498105	2905	2905	2905	2905	0
428	20241224	121000	1498105	2905	2905	2905	2905	0
429	20241224	120900	1498105	2905	2905	2905	2905	0
430	20241224	120800	1498105	2905	2905	2905	2905	0
431	20241224	120700	1498105	2905	2905	2905	2905	0
432	20241224	120600	1498105	2905	2905	2905	2905	0
433	20241224	120500	1498105	2905	2905	2905	2905	0
434	20241224	120400	1498105	2905	2905	2905	2905	0
435	20241224	120300	1498105	2905	2905	2905	2905	0
436	20241224	120200	1498105	2905	2905	2905	2905	0
437	20241224	120100	1498105	2905	2905	2905	2905	0
438	20241224	120000	1498105	2905	2905	2905	2905	0
439	20241224	115900	1498105	2905	2905	2905	2905	0
440	20241224	115800	1498105	2905	2905	2905	2905	0
441	20241224	115700	1498105	2905	2905	2905	2905	0
442	20241224	115600	1498105	2905	2905	2905	2905	0
443	20241224	115500	1498105	2905	2905	2905	2905	1
444	20241224	115400	1495200	2905	2905	2905	2905	1
445	20241224	115300	1492295	2950	2950	2950	2950	0
446	20241224	115200	1492295	2950	2950	2950	2950	1
447	20241224	115100	1489345	2950	2950	2950	2950	0
448	20241224	115000	1489345	2950	2950	2950	2950	0
449	20241224	114900	1489345	2950	2950	2950	2950	0
450	20241224	114800	1489345	2950	2950	2950	2950	0
451	20241224	114700	1489345	2950	2950	2950	2950	0
452	20241224	114600	1489345	2950	2950	2950	2950	0
453	20241224	114500	1489345	2950	2950	2950	2950	0
454	20241224	114400	1489345	2950	2950	2950	2950	0
455	20241224	114300	1489345	2950	2950	2950	2950	0
456	20241224	114200	1489345	2950	2950	2950	2950	1
457	20241224	114100	1486395	2950	2950	2950	2950	0
458	20241224	114000	1486395	2950	2950	2950	2950	0
459	20241224	113900	1486395	2950	2950	2950	2950	0
460	20241224	113800	1486395	2950	2950	2950	2950	0
461	20241224	113700	1486395	2950	2950	2950	2950	0
462	20241224	113600	1486395	2950	2950	2950	2950	0
463	20241224	113500	1486395	2950	2950	2950	2950	0
464	20241224	113400	1486395	2950	2950	2950	2950	0
465	20241224	113300	1486395	2950	2950	2950	2950	0
466	20241224	113200	1486395	2950	2950	2950	2950	0
467	20241224	113100	1486395	2950	2950	2950	2950	0
468	20241224	113000	1486395	2950	2950	2950	2950	0
469	20241224	112900	1486395	2950	2950	2950	2950	0
470	20241224	112800	1486395	2950	2950	2950	2950	0
471	20241224	112700	1486395	2950	2950	2950	2950	0
472	20241224	112600	1486395	2950	2950	2950	2950	0
473	20241224	112500	1486395	2950	2950	2950	2950	0
474	20241224	112400	1486395	2950	2950	2950	2950	0
475	20241224	112300	1486395	2950	2950	2950	2950	0
476	20241224	112200	1486395	2950	2950	2950	2950	0
477	20241224	112100	1486395	2950	2950	2950	2950	0
478	20241224	112000	1486395	2950	2950	2950	2950	0
479	20241224	111900	1486395	2950	2950	2950	2950	0
480	20241224	111800	1486395	2950	2950	2950	2950	0
481	20241224	111700	1486395	2950	2950	2950	2950	0
482	20241224	111600	1486395	2950	2950	2950	2950	1
483	20241224	111500	1483445	2915	2915	2915	2915	0
484	20241224	111400	1483445	2915	2915	2915	2915	0
485	20241224	111300	1483445	2915	2915	2915	2915	0
486	20241224	111200	1483445	2915	2915	2915	2915	0
487	20241224	111100	1483445	2915	2915	2915	2915	0
488	20241224	111000	1483445	2915	2915	2915	2915	0
489	20241224	110900	1483445	2915	2915	2915	2915	0
490	20241224	110800	1483445	2915	2915	2915	2915	0
491	20241224	110700	1483445	2915	2915	2915	2915	0
492	20241224	110600	1483445	2915	2915	2915	2915	0
493	20241224	110500	1483445	2915	2915	2915	2915	0
494	20241224	110400	1483445	2915	2915	2915	2915	0
495	20241224	110300	1483445	2915	2915	2915	2915	1
496	20241224	110200	1480530	2910	2910	2910	2910	0
497	20241224	110100	1480530	2910	2910	2910	2910	0
498	20241224	110000	1480530	2910	2910	2910	2910	0
499	20241224	105900	1480530	2910	2910	2910	2910	0
500	20241224	105800	1480530	2910	2910	2910	2910	0
501	20241224	105700	1480530	2910	2910	2910	2910	0
502	20241224	105600	1480530	2910	2910	2910	2910	0
503	20241224	105500	1480530	2910	2910	2910	2910	0
504	20241224	105400	1480530	2910	2910	2910	2910	0
505	20241224	105300	1480530	2910	2910	2910	2910	0
506	20241224	105200	1480530	2910	2910	2910	2910	0
507	20241224	105100	1480530	2910	2910	2910	2910	0
508	20241224	105000	1480530	2910	2910	2910	2910	100
509	20241224	104900	1189530	2905	2905	2905	2905	0
510	20241224	104800	1189530	2905	2905	2905	2905	0
511	20241224	104700	1189530	2905	2905	2905	2905	0
512	20241224	104600	1189530	2905	2905	2905	2905	0
513	20241224	104500	1189530	2905	2905	2905	2905	0
514	20241224	104400	1189530	2905	2905	2905	2905	0
515	20241224	104300	1189530	2905	2935	2935	2905	400
516	20241224	104200	20620	2985	2985	2985	2985	0
517	20241224	104100	20620	2985	2985	2985	2985	0
518	20241224	104000	20620	2985	2985	2985	2985	0
519	20241224	103900	20620	2985	2985	2985	2985	0
520	20241224	103800	20620	2985	2985	2985	2985	0
521	20241224	103700	20620	2985	2985	2985	2985	0
522	20241224	103600	20620	2985	2985	2985	2985	0
523	20241224	103500	20620	2985	2985	2985	2985	0
524	20241224	103400	20620	2985	2985	2985	2985	0
525	20241224	103300	20620	2985	2985	2985	2985	0
526	20241224	103200	20620	2985	2985	2985	2985	0
527	20241224	103100	20620	2985	2985	2985	2985	0
528	20241224	103000	20620	2985	2985	2985	2985	0
529	20241224	102900	20620	2985	2985	2985	2985	0
530	20241224	102800	20620	2985	2985	2985	2985	0
531	20241224	102700	20620	2985	2985	2985	2985	0
532	20241224	102600	20620	2985	2985	2985	2985	0
533	20241224	102500	20620	2985	2985	2985	2985	0
534	20241224	102400	20620	2985	2985	2985	2985	0
535	20241224	102300	20620	2985	2985	2985	2985	0
536	20241224	102200	20620	2985	2985	2985	2985	0
537	20241224	102100	20620	2985	2985	2985	2985	0
538	20241224	102000	20620	2985	2985	2985	2985	0
539	20241224	101900	20620	2985	2985	2985	2985	0
540	20241224	101800	20620	2985	2985	2985	2985	0
541	20241224	101700	20620	2985	2985	2985	2985	0
542	20241224	101600	20620	2985	2985	2985	2985	0
543	20241224	101500	20620	2985	2985	2985	2985	0
544	20241224	101400	20620	2985	2985	2985	2985	0
545	20241224	101300	20620	2985	2985	2985	2985	0
546	20241224	101200	20620	2985	2985	2985	2985	0
547	20241224	101100	20620	2985	2985	2985	2985	0
548	20241224	101000	20620	2985	2985	2985	2985	0
549	20241224	100900	20620	2985	2985	2985	2985	0
550	20241224	100800	20620	2985	2985	2985	2985	0
551	20241224	100700	20620	2985	2985	2985	2985	0
552	20241224	100600	20620	2985	2985	2985	2985	0
553	20241224	100500	20620	2985	2985	2985	2985	0
554	20241224	100400	20620	2985	2985	2985	2985	0
555	20241224	100300	20620	2985	2985	2985	2985	0
556	20241224	100200	20620	2985	2985	2985	2985	0
557	20241224	100100	20620	2985	2985	2985	2985	0
558	20241224	100000	20620	2985	2985	2985	2985	0
559	20241224	095900	20620	2985	2985	2985	2985	0
560	20241224	095800	20620	2985	2985	2985	2985	0
561	20241224	095700	20620	2985	2985	2985	2985	0
562	20241224	095600	20620	2985	2985	2985	2985	0
563	20241224	095500	20620	2985	2985	2985	2985	0
564	20241224	095400	20620	2985	2985	2985	2985	0
565	20241224	095300	20620	2985	2985	2985	2985	0
566	20241224	095200	20620	2985	2985	2985	2985	0
567	20241224	095100	20620	2985	2985	2985	2985	0
568	20241224	095000	20620	2985	2985	2985	2985	0
569	20241224	094900	20620	2985	2985	2985	2985	0
570	20241224	094800	20620	2985	2985	2985	2985	0
571	20241224	094700	20620	2985	2985	2985	2985	0
572	20241224	094600	20620	2985	2985	2985	2985	0
573	20241224	094500	20620	2985	2985	2985	2985	0
574	20241224	094400	20620	2985	2985	2985	2985	0
575	20241224	094300	20620	2985	2985	2985	2985	1
576	20241224	094200	17635	2985	2985	2985	2985	0
577	20241224	094100	17635	2985	2985	2985	2985	0
578	20241224	094000	17635	2985	2985	2985	2985	0
579	20241224	093900	17635	2985	2985	2985	2985	0
580	20241224	093800	17635	2985	2985	2985	2985	0
581	20241224	093700	17635	2985	2985	2985	2985	0
582	20241224	093600	17635	2985	2985	2985	2985	0
583	20241224	093500	17635	2985	2985	2985	2985	0
584	20241224	093400	17635	2985	2985	2985	2985	0
585	20241224	093300	17635	2985	2985	2985	2985	0
586	20241224	093200	17635	2985	2985	2985	2985	0
587	20241224	093100	17635	2985	2985	2985	2985	0
588	20241224	093000	17635	2985	2985	2985	2985	0
589	20241224	092900	17635	2985	2985	2985	2985	0
590	20241224	092800	17635	2985	2985	2985	2985	0
591	20241224	092700	17635	2985	2985	2985	2985	1
592	20241224	092600	14650	2930	2930	2930	2930	0
593	20241224	092500	14650	2930	2930	2930	2930	0
594	20241224	092400	14650	2930	2930	2930	2930	0
595	20241224	092300	14650	2930	2930	2930	2930	0
596	20241224	092200	14650	2930	2930	2930	2930	3
597	20241224	092100	5860	2930	2930	2930	2930	0
598	20241224	092000	5860	2930	2930	2930	2930	0
599	20241224	091900	5860	2930	2930	2930	2930	0
600	20241224	091800	5860	2930	2930	2930	2930	0
601	20241224	091700	5860	2930	2930	2930	2930	1
602	20241224	091600	2930	2930	2930	2930	2930	0
603	20241224	091500	2930	2930	2930	2930	2930	0
604	20241224	091400	2930	2930	2930	2930	2930	0
605	20241224	091300	2930	2930	2930	2930	2930	0
606	20241224	091200	2930	2930	2930	2930	2930	0
607	20241224	091100	2930	2930	2930	2930	2930	0
608	20241224	091000	2930	2930	2930	2930	2930	0
609	20241224	090900	2930	2930	2930	2930	2930	0
610	20241224	090800	2930	2930	2930	2930	2930	0
611	20241224	090700	2930	2930	2930	2930	2930	0
612	20241224	090600	2930	2930	2930	2930	2930	0
613	20241224	090500	2930	2930	2930	2930	2930	0
614	20241224	090400	2930	2930	2930	2930	2930	1
615	20241224	090300	0	2945	2945	2945	2945	0
616	20241224	090200	0	2945	2945	2945	2945	0
617	20241224	090100	0	2945	2945	2945	2945	0
618	20241224	090000	0	2945	2945	2945	2945	0