KissMeData/311060/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211600	16889585	3700	3700	3700	3700	28
3	20241223	211500	16889585	3700	3700	3700	3700	0
4	20241223	211400	16889585	3700	3700	3700	3700	0
5	20241223	211300	16889585	3700	3700	3700	3700	0
6	20241223	211200	16889585	3700	3700	3700	3700	0
7	20241223	211100	16889585	3700	3700	3700	3700	0
8	20241223	211000	16889585	3700	3700	3700	3700	0
9	20241223	210900	16889585	3700	3700	3700	3700	0
10	20241223	210800	16889585	3700	3700	3700	3700	0
11	20241223	210700	16889585	3700	3700	3700	3700	0
12	20241223	210600	16889585	3700	3700	3700	3700	0
13	20241223	210500	16889585	3700	3700	3700	3700	0
14	20241223	210400	16889585	3700	3700	3700	3700	0
15	20241223	210300	16889585	3700	3700	3700	3700	0
16	20241223	210200	16889585	3700	3700	3700	3700	0
17	20241223	210100	16889585	3700	3700	3700	3700	0
18	20241223	210000	16889585	3700	3700	3700	3700	0
19	20241223	205900	16889585	3700	3700	3700	3700	0
20	20241223	205800	16889585	3700	3700	3700	3700	0
21	20241223	205700	16889585	3700	3700	3700	3700	0
22	20241223	205600	16889585	3700	3700	3700	3700	0
23	20241223	205500	16889585	3700	3700	3700	3700	0
24	20241223	205400	16889585	3700	3700	3700	3700	0
25	20241223	205300	16889585	3700	3700	3700	3700	0
26	20241223	205200	16889585	3700	3700	3700	3700	0
27	20241223	205100	16889585	3700	3700	3700	3700	0
28	20241223	205000	16889585	3700	3700	3700	3700	0
29	20241223	204900	16889585	3700	3700	3700	3700	0
30	20241223	204800	16889585	3700	3700	3700	3700	0
31	20241223	204700	16889585	3700	3700	3700	3700	0
32	20241223	204600	16889585	3700	3700	3700	3700	28
33	20241223	204500	16889585	3700	3700	3700	3700	0
34	20241223	204400	16889585	3700	3700	3700	3700	0
35	20241223	204300	16889585	3700	3700	3700	3700	0
36	20241223	204200	16889585	3700	3700	3700	3700	0
37	20241223	204100	16889585	3700	3700	3700	3700	0
38	20241223	204000	16889585	3700	3700	3700	3700	0
39	20241223	203900	16889585	3700	3700	3700	3700	0
40	20241223	203800	16889585	3700	3700	3700	3700	0
41	20241223	203700	16889585	3700	3700	3700	3700	0
42	20241223	203600	16889585	3700	3700	3700	3700	0
43	20241223	203500	16889585	3700	3700	3700	3700	0
44	20241223	203400	16889585	3700	3700	3700	3700	0
45	20241223	203300	16889585	3700	3700	3700	3700	0
46	20241223	203200	16889585	3700	3700	3700	3700	0
47	20241223	203100	16889585	3700	3700	3700	3700	0
48	20241223	203000	16889585	3700	3700	3700	3700	0
49	20241223	202900	16889585	3700	3700	3700	3700	0
50	20241223	202800	16889585	3700	3700	3700	3700	0
51	20241223	202700	16889585	3700	3700	3700	3700	0
52	20241223	202600	16889585	3700	3700	3700	3700	0
53	20241223	202500	16889585	3700	3700	3700	3700	0
54	20241223	202400	16889585	3700	3700	3700	3700	0
55	20241223	202300	16889585	3700	3700	3700	3700	0
56	20241223	202200	16889585	3700	3700	3700	3700	0
57	20241223	202100	16889585	3700	3700	3700	3700	0
58	20241223	202000	16889585	3700	3700	3700	3700	0
59	20241223	201900	16889585	3700	3700	3700	3700	0
60	20241223	201800	16889585	3700	3700	3700	3700	0
61	20241223	201700	16889585	3700	3700	3700	3700	0
62	20241223	201600	16889585	3700	3700	3700	3700	28
63	20241223	201500	16889585	3700	3700	3700	3700	0
64	20241223	201400	16889585	3700	3700	3700	3700	0
65	20241223	201300	16889585	3700	3700	3700	3700	0
66	20241223	201200	16889585	3700	3700	3700	3700	0
67	20241223	201100	16889585	3700	3700	3700	3700	0
68	20241223	201000	16889585	3700	3700	3700	3700	0
69	20241223	200900	16889585	3700	3700	3700	3700	0
70	20241223	200800	16889585	3700	3700	3700	3700	0
71	20241223	200700	16889585	3700	3700	3700	3700	0
72	20241223	200600	16889585	3700	3700	3700	3700	0
73	20241223	200500	16889585	3700	3700	3700	3700	0
74	20241223	200400	16889585	3700	3700	3700	3700	0
75	20241223	200300	16889585	3700	3700	3700	3700	0
76	20241223	200200	16889585	3700	3700	3700	3700	0
77	20241223	200100	16889585	3700	3700	3700	3700	0
78	20241223	200000	16889585	3700	3700	3700	3700	0
79	20241223	195900	16889585	3700	3700	3700	3700	0
80	20241223	195800	16889585	3700	3700	3700	3700	0
81	20241223	195700	16889585	3700	3700	3700	3700	0
82	20241223	195600	16889585	3700	3700	3700	3700	0
83	20241223	195500	16889585	3700	3700	3700	3700	0
84	20241223	195400	16889585	3700	3700	3700	3700	0
85	20241223	195300	16889585	3700	3700	3700	3700	0
86	20241223	195200	16889585	3700	3700	3700	3700	0
87	20241223	195100	16889585	3700	3700	3700	3700	0
88	20241223	195000	16889585	3700	3700	3700	3700	0
89	20241223	194900	16889585	3700	3700	3700	3700	0
90	20241223	194800	16889585	3700	3700	3700	3700	0
91	20241223	194700	16889585	3700	3700	3700	3700	0
92	20241223	194600	16889585	3700	3700	3700	3700	28
93	20241223	194500	16889585	3700	3700	3700	3700	0
94	20241223	194400	16889585	3700	3700	3700	3700	0
95	20241223	194300	16889585	3700	3700	3700	3700	0
96	20241223	194200	16889585	3700	3700	3700	3700	0
97	20241223	194100	16889585	3700	3700	3700	3700	0
98	20241223	194000	16889585	3700	3700	3700	3700	0
99	20241223	193900	16889585	3700	3700	3700	3700	0
100	20241223	193800	16889585	3700	3700	3700	3700	0
101	20241223	193700	16889585	3700	3700	3700	3700	0
102	20241223	193600	16889585	3700	3700	3700	3700	0
103	20241223	193500	16889585	3700	3700	3700	3700	0
104	20241223	193400	16889585	3700	3700	3700	3700	0
105	20241223	193300	16889585	3700	3700	3700	3700	0
106	20241223	193200	16889585	3700	3700	3700	3700	0
107	20241223	193100	16889585	3700	3700	3700	3700	0
108	20241223	193000	16889585	3700	3700	3700	3700	0
109	20241223	192900	16889585	3700	3700	3700	3700	0
110	20241223	192800	16889585	3700	3700	3700	3700	0
111	20241223	192700	16889585	3700	3700	3700	3700	0
112	20241223	192600	16889585	3700	3700	3700	3700	0
113	20241223	192500	16889585	3700	3700	3700	3700	0
114	20241223	192400	16889585	3700	3700	3700	3700	0
115	20241223	192300	16889585	3700	3700	3700	3700	0
116	20241223	192200	16889585	3700	3700	3700	3700	0
117	20241223	192100	16889585	3700	3700	3700	3700	0
118	20241223	192000	16889585	3700	3700	3700	3700	0
119	20241223	191900	16889585	3700	3700	3700	3700	0
120	20241223	191800	16889585	3700	3700	3700	3700	0
121	20241223	191700	16889585	3700	3700	3700	3700	0
122	20241223	191600	16889585	3700	3700	3700	3700	28
123	20241223	191500	16889585	3700	3700	3700	3700	0
124	20241223	191400	16889585	3700	3700	3700	3700	0
125	20241223	191300	16889585	3700	3700	3700	3700	0
126	20241223	191200	16889585	3700	3700	3700	3700	0
127	20241223	191100	16889585	3700	3700	3700	3700	0
128	20241223	191000	16889585	3700	3700	3700	3700	0
129	20241223	190900	16889585	3700	3700	3700	3700	0
130	20241223	190800	16889585	3700	3700	3700	3700	0
131	20241223	190700	16889585	3700	3700	3700	3700	0
132	20241223	190600	16889585	3700	3700	3700	3700	0
133	20241223	190500	16889585	3700	3700	3700	3700	0
134	20241223	190400	16889585	3700	3700	3700	3700	0
135	20241223	190300	16889585	3700	3700	3700	3700	0
136	20241223	190200	16889585	3700	3700	3700	3700	0
137	20241223	190100	16889585	3700	3700	3700	3700	0
138	20241223	190000	16889585	3700	3700	3700	3700	0
139	20241223	185900	16889585	3700	3700	3700	3700	0
140	20241223	185800	16889585	3700	3700	3700	3700	0
141	20241223	185700	16889585	3700	3700	3700	3700	0
142	20241223	185600	16889585	3700	3700	3700	3700	0
143	20241223	185500	16889585	3700	3700	3700	3700	0
144	20241223	185400	16889585	3700	3700	3700	3700	0
145	20241223	185300	16889585	3700	3700	3700	3700	0
146	20241223	185200	16889585	3700	3700	3700	3700	0
147	20241223	185100	16889585	3700	3700	3700	3700	0
148	20241223	185000	16889585	3700	3700	3700	3700	0
149	20241223	184900	16889585	3700	3700	3700	3700	0
150	20241223	184800	16889585	3700	3700	3700	3700	0
151	20241223	184700	16889585	3700	3700	3700	3700	0
152	20241223	184600	16889585	3700	3700	3700	3700	28
153	20241223	184500	16889585	3700	3700	3700	3700	0
154	20241223	184400	16889585	3700	3700	3700	3700	0
155	20241223	184300	16889585	3700	3700	3700	3700	0
156	20241223	184200	16889585	3700	3700	3700	3700	0
157	20241223	184100	16889585	3700	3700	3700	3700	0
158	20241223	184000	16889585	3700	3700	3700	3700	0
159	20241223	183900	16889585	3700	3700	3700	3700	0
160	20241223	183800	16889585	3700	3700	3700	3700	0
161	20241223	183700	16889585	3700	3700	3700	3700	0
162	20241223	183600	16889585	3700	3700	3700	3700	0
163	20241223	183500	16889585	3700	3700	3700	3700	0
164	20241223	183400	16889585	3700	3700	3700	3700	0
165	20241223	183300	16889585	3700	3700	3700	3700	0
166	20241223	183200	16889585	3700	3700	3700	3700	0
167	20241223	183100	16889585	3700	3700	3700	3700	0
168	20241223	183000	16889585	3700	3700	3700	3700	0
169	20241223	182900	16889585	3700	3700	3700	3700	0
170	20241223	182800	16889585	3700	3700	3700	3700	0
171	20241223	182700	16889585	3700	3700	3700	3700	0
172	20241223	182600	16889585	3700	3700	3700	3700	0
173	20241223	182500	16889585	3700	3700	3700	3700	0
174	20241223	182400	16889585	3700	3700	3700	3700	0
175	20241223	182300	16889585	3700	3700	3700	3700	0
176	20241223	182200	16889585	3700	3700	3700	3700	0
177	20241223	182100	16889585	3700	3700	3700	3700	0
178	20241223	182000	16889585	3700	3700	3700	3700	0
179	20241223	181900	16889585	3700	3700	3700	3700	0
180	20241223	181800	16889585	3700	3700	3700	3700	0
181	20241223	181700	16889585	3700	3700	3700	3700	0
182	20241223	181600	16889585	3700	3700	3700	3700	28
183	20241223	181500	16889585	3700	3700	3700	3700	0
184	20241223	181400	16889585	3700	3700	3700	3700	0
185	20241223	181300	16889585	3700	3700	3700	3700	0
186	20241223	181200	16889585	3700	3700	3700	3700	0
187	20241223	181100	16889585	3700	3700	3700	3700	0
188	20241223	181000	16889585	3700	3700	3700	3700	0
189	20241223	180900	16889585	3700	3700	3700	3700	0
190	20241223	180800	16889585	3700	3700	3700	3700	0
191	20241223	180700	16889585	3700	3700	3700	3700	0
192	20241223	180600	16889585	3700	3700	3700	3700	0
193	20241223	180500	16889585	3700	3700	3700	3700	0
194	20241223	180400	16889585	3700	3700	3700	3700	0
195	20241223	180300	16889585	3700	3700	3700	3700	0
196	20241223	180200	16889585	3700	3700	3700	3700	0
197	20241223	180100	16889585	3700	3700	3700	3700	0
198	20241223	180000	16889585	3700	3700	3700	3700	0
199	20241223	175900	16889585	3700	3700	3700	3700	0
200	20241223	175800	16889585	3700	3700	3700	3700	0
201	20241223	175700	16889585	3700	3700	3700	3700	0
202	20241223	175600	16889585	3700	3700	3700	3700	0
203	20241223	175500	16889585	3700	3700	3700	3700	0
204	20241223	175400	16889585	3700	3700	3700	3700	0
205	20241223	175300	16889585	3700	3700	3700	3700	0
206	20241223	175200	16889585	3700	3700	3700	3700	0
207	20241223	175100	16889585	3700	3700	3700	3700	0
208	20241223	175000	16889585	3700	3700	3700	3700	0
209	20241223	174900	16889585	3700	3700	3700	3700	0
210	20241223	174800	16889585	3700	3700	3700	3700	0
211	20241223	174700	16889585	3700	3700	3700	3700	0
212	20241223	174600	16889585	3700	3700	3700	3700	28
213	20241223	174500	16889585	3700	3700	3700	3700	0
214	20241223	174400	16889585	3700	3700	3700	3700	0
215	20241223	174300	16889585	3700	3700	3700	3700	0
216	20241223	174200	16889585	3700	3700	3700	3700	0
217	20241223	174100	16889585	3700	3700	3700	3700	0
218	20241223	174000	16889585	3700	3700	3700	3700	0
219	20241223	173900	16889585	3700	3700	3700	3700	0
220	20241223	173800	16889585	3700	3700	3700	3700	0
221	20241223	173700	16889585	3700	3700	3700	3700	0
222	20241223	173600	16889585	3700	3700	3700	3700	0
223	20241223	173500	16889585	3700	3700	3700	3700	0
224	20241223	173400	16889585	3700	3700	3700	3700	0
225	20241223	173300	16889585	3700	3700	3700	3700	0
226	20241223	173200	16889585	3700	3700	3700	3700	0
227	20241223	173100	16889585	3700	3700	3700	3700	0
228	20241223	173000	16889585	3700	3700	3700	3700	0
229	20241223	172900	16889585	3700	3700	3700	3700	0
230	20241223	172800	16889585	3700	3700	3700	3700	0
231	20241223	172700	16889585	3700	3700	3700	3700	0
232	20241223	172600	16889585	3700	3700	3700	3700	0
233	20241223	172500	16889585	3700	3700	3700	3700	0
234	20241223	172400	16889585	3700	3700	3700	3700	0
235	20241223	172300	16889585	3700	3700	3700	3700	0
236	20241223	172200	16889585	3700	3700	3700	3700	0
237	20241223	172100	16889585	3700	3700	3700	3700	0
238	20241223	172000	16889585	3700	3700	3700	3700	0
239	20241223	171900	16889585	3700	3700	3700	3700	0
240	20241223	171800	16889585	3700	3700	3700	3700	0
241	20241223	171700	16889585	3700	3700	3700	3700	0
242	20241223	171600	16889585	3700	3700	3700	3700	28
243	20241223	171500	16889585	3700	3700	3700	3700	0
244	20241223	171400	16889585	3700	3700	3700	3700	0
245	20241223	171300	16889585	3700	3700	3700	3700	0
246	20241223	171200	16889585	3700	3700	3700	3700	0
247	20241223	171100	16889585	3700	3700	3700	3700	0
248	20241223	171000	16889585	3700	3700	3700	3700	0
249	20241223	170900	16889585	3700	3700	3700	3700	0
250	20241223	170800	16889585	3700	3700	3700	3700	0
251	20241223	170700	16889585	3700	3700	3700	3700	0
252	20241223	170600	16889585	3700	3700	3700	3700	0
253	20241223	170500	16889585	3700	3700	3700	3700	0
254	20241223	170400	16889585	3700	3700	3700	3700	0
255	20241223	170300	16889585	3700	3700	3700	3700	0
256	20241223	170200	16889585	3700	3700	3700	3700	0
257	20241223	170100	16889585	3700	3700	3700	3700	0
258	20241223	170000	16889585	3700	3700	3700	3700	0
259	20241223	165900	16889585	3700	3700	3700	3700	0
260	20241223	165800	16889585	3700	3700	3700	3700	0
261	20241223	165700	16889585	3700	3700	3700	3700	0
262	20241223	165600	16889585	3700	3700	3700	3700	0
263	20241223	165500	16889585	3700	3700	3700	3700	0
264	20241223	165400	16889585	3700	3700	3700	3700	0
265	20241223	165300	16889585	3700	3700	3700	3700	0
266	20241223	165200	16889585	3700	3700	3700	3700	0
267	20241223	165100	16889585	3700	3700	3700	3700	0
268	20241223	165000	16889585	3700	3700	3700	3700	0
269	20241223	164900	16889585	3700	3700	3700	3700	0
270	20241223	164800	16889585	3700	3700	3700	3700	0
271	20241223	164700	16889585	3700	3700	3700	3700	0
272	20241223	164600	16889585	3700	3700	3700	3700	28
273	20241223	164500	16889585	3700	3700	3700	3700	0
274	20241223	164400	16889585	3700	3700	3700	3700	0
275	20241223	164300	16889585	3700	3700	3700	3700	0
276	20241223	164200	16889585	3700	3700	3700	3700	0
277	20241223	164100	16889585	3700	3700	3700	3700	0
278	20241223	164000	16889585	3700	3700	3700	3700	0
279	20241223	163900	16889585	3700	3700	3700	3700	0
280	20241223	163800	16889585	3700	3700	3700	3700	0
281	20241223	163700	16889585	3700	3700	3700	3700	0
282	20241223	163600	16889585	3700	3700	3700	3700	0
283	20241223	163500	16889585	3700	3700	3700	3700	0
284	20241223	163400	16889585	3700	3700	3700	3700	0
285	20241223	163300	16889585	3700	3700	3700	3700	0
286	20241223	163200	16889585	3700	3700	3700	3700	0
287	20241223	163100	16889585	3700	3700	3700	3700	0
288	20241223	163000	16889585	3700	3700	3700	3700	0
289	20241223	162900	16889585	3700	3700	3700	3700	0
290	20241223	162800	16889585	3700	3700	3700	3700	0
291	20241223	162700	16889585	3700	3700	3700	3700	0
292	20241223	162600	16889585	3700	3700	3700	3700	0
293	20241223	162500	16889585	3700	3700	3700	3700	0
294	20241223	162400	16889585	3700	3700	3700	3700	0
295	20241223	162300	16889585	3700	3700	3700	3700	0
296	20241223	162200	16889585	3700	3700	3700	3700	0
297	20241223	162100	16889585	3700	3700	3700	3700	0
298	20241223	162000	16889585	3700	3700	3700	3700	0
299	20241223	161900	16889585	3700	3700	3700	3700	0
300	20241223	161800	16889585	3700	3700	3700	3700	0
301	20241223	161700	16889585	3700	3700	3700	3700	0
302	20241223	161600	16889585	3700	3700	3700	3700	28
303	20241223	161500	16889585	3700	3700	3700	3700	0
304	20241223	161400	16889585	3700	3700	3700	3700	0
305	20241223	161300	16889585	3700	3700	3700	3700	0
306	20241223	161200	16889585	3700	3700	3700	3700	0
307	20241223	161100	16889585	3700	3700	3700	3700	0
308	20241223	161000	16889585	3700	3700	3700	3700	0
309	20241223	160900	16889585	3700	3700	3700	3700	0
310	20241223	160800	16889585	3700	3700	3700	3700	0
311	20241223	160700	16889585	3700	3700	3700	3700	0
312	20241223	160600	16889585	3700	3700	3700	3700	0
313	20241223	160500	16889585	3700	3700	3700	3700	0
314	20241223	160400	16889585	3700	3700	3700	3700	0
315	20241223	160300	16889585	3700	3700	3700	3700	0
316	20241223	160200	16889585	3700	3700	3700	3700	0
317	20241223	160100	16889585	3700	3700	3700	3700	0
318	20241223	160000	16889585	3700	3700	3700	3700	0
319	20241223	155900	16889585	3700	3700	3700	3700	0
320	20241223	155800	16889585	3700	3700	3700	3700	0
321	20241223	155700	16889585	3700	3700	3700	3700	0
322	20241223	155600	16889585	3700	3700	3700	3700	0
323	20241223	155500	16889585	3700	3700	3700	3700	0
324	20241223	155400	16889585	3700	3700	3700	3700	0
325	20241223	155300	16889585	3700	3700	3700	3700	0
326	20241223	155200	16889585	3700	3700	3700	3700	0
327	20241223	155100	16889585	3700	3700	3700	3700	0
328	20241223	155000	16889585	3700	3700	3700	3700	0
329	20241223	154900	16889585	3700	3700	3700	3700	0
330	20241223	154800	16889585	3700	3700	3700	3700	0
331	20241223	154700	16889585	3700	3700	3700	3700	0
332	20241223	154600	16889585	3700	3700	3700	3700	28
333	20241223	154500	16889585	3700	3700	3700	3700	0
334	20241223	154400	16889585	3700	3700	3700	3700	0
335	20241223	154300	16889585	3700	3700	3700	3700	0
336	20241223	154200	16889585	3700	3700	3700	3700	0
337	20241223	154100	16889585	3700	3700	3700	3700	0
338	20241223	154000	16889585	3700	3700	3700	3700	0
339	20241223	153900	16889585	3700	3700	3700	3700	0
340	20241223	153800	16889585	3700	3700	3700	3700	0
341	20241223	153700	16889585	3700	3700	3700	3700	0
342	20241223	153600	16889585	3700	3700	3700	3700	0
343	20241223	153500	16889585	3700	3700	3700	3700	0
344	20241223	153400	16889585	3700	3700	3700	3700	0
345	20241223	153300	16889585	3700	3700	3700	3700	0
346	20241223	153200	16889585	3700	3700	3700	3700	0
347	20241223	153100	16889585	3700	3700	3700	3700	0
348	20241223	153000	16889585	3700	3700	3700	3700	0
349	20241223	152900	16889585	3700	3700	3700	3700	0
350	20241223	152800	16889585	3700	3700	3700	3700	0
351	20241223	152700	16889585	3700	3700	3700	3700	0
352	20241223	152600	16889585	3700	3700	3700	3700	0
353	20241223	152500	16889585	3700	3700	3700	3700	0
354	20241223	152400	16889585	3700	3700	3700	3700	0
355	20241223	152300	16889585	3700	3700	3700	3700	0
356	20241223	152200	16889585	3700	3700	3700	3700	0
357	20241223	152100	16889585	3700	3700	3700	3700	0
358	20241223	152000	16889585	3700	3700	3700	3700	0
359	20241223	151900	16889585	3700	3700	3700	3700	0
360	20241223	151800	16889585	3700	3700	3700	3700	0
361	20241223	151700	16889585	3700	3700	3700	3700	0
362	20241223	151600	16889585	3700	3700	3700	3700	0
363	20241223	151500	16889585	3700	3700	3700	3700	0
364	20241223	151400	16889585	3700	3700	3700	3700	0
365	20241223	151300	16889585	3700	3700	3700	3700	0
366	20241223	151200	16889585	3700	3700	3700	3700	0
367	20241223	151100	16889585	3700	3700	3700	3700	0
368	20241223	151000	16889585	3700	3700	3700	3700	0
369	20241223	150900	16889585	3700	3700	3700	3700	0
370	20241223	150800	16889585	3700	3700	3700	3700	0
371	20241223	150700	16889585	3700	3700	3700	3700	0
372	20241223	150600	16889585	3700	3700	3700	3700	0
373	20241223	150500	16889585	3700	3700	3700	3700	0
374	20241223	150400	16889585	3700	3700	3700	3700	0
375	20241223	150300	16889585	3700	3700	3700	3700	0
376	20241223	150200	16889585	3700	3700	3700	3700	0
377	20241223	150100	16889585	3700	3700	3700	3700	0
378	20241223	150000	16889585	3700	3700	3700	3700	0
379	20241223	145900	16889585	3700	3700	3700	3700	0
380	20241223	145800	16889585	3700	3700	3700	3700	0
381	20241223	145700	16889585	3700	3700	3700	3700	0
382	20241223	145600	16889585	3700	3700	3700	3700	0
383	20241223	145500	16889585	3700	3700	3700	3700	0
384	20241223	145400	16889585	3700	3700	3700	3700	0
385	20241223	145300	16889585	3700	3700	3700	3700	0
386	20241223	145200	16889585	3700	3700	3700	3700	0
387	20241223	145100	16889585	3700	3700	3700	3700	0
388	20241223	145000	16889585	3700	3700	3700	3700	0
389	20241223	144900	16889585	3700	3700	3700	3700	0
390	20241223	144800	16889585	3700	3700	3700	3700	0
391	20241223	144700	16889585	3700	3700	3700	3700	0
392	20241223	144600	16889585	3700	3700	3700	3700	0
393	20241223	144500	16889585	3700	3700	3700	3700	0
394	20241223	144400	16889585	3700	3700	3700	3700	0
395	20241223	144300	16889585	3700	3700	3700	3700	0
396	20241223	144200	16889585	3700	3700	3700	3700	0
397	20241223	144100	16889585	3700	3700	3700	3700	0
398	20241223	144000	16889585	3700	3700	3700	3700	0
399	20241223	143900	16889585	3700	3700	3700	3700	0
400	20241223	143800	16889585	3700	3700	3700	3700	0
401	20241223	143700	16889585	3700	3700	3700	3700	0
402	20241223	143600	16889585	3700	3700	3700	3700	0
403	20241223	143500	16889585	3700	3700	3700	3700	0
404	20241223	143400	16889585	3700	3700	3700	3700	0
405	20241223	143300	16889585	3700	3700	3700	3700	0
406	20241223	143200	16889585	3700	3700	3700	3700	0
407	20241223	143100	16889585	3700	3700	3700	3700	0
408	20241223	143000	16889585	3700	3700	3700	3700	0
409	20241223	142900	16889585	3700	3700	3700	3700	0
410	20241223	142800	16889585	3700	3700	3700	3700	0
411	20241223	142700	16889585	3700	3700	3700	3700	0
412	20241223	142600	16889585	3700	3700	3700	3700	0
413	20241223	142500	16889585	3700	3700	3700	3700	0
414	20241223	142400	16889585	3700	3700	3700	3700	0
415	20241223	142300	16889585	3700	3700	3700	3700	0
416	20241223	142200	16889585	3700	3700	3700	3700	0
417	20241223	142100	16889585	3700	3700	3700	3700	0
418	20241223	142000	16889585	3700	3700	3700	3700	0
419	20241223	141900	16889585	3700	3700	3700	3700	0
420	20241223	141800	16889585	3700	3700	3700	3700	0
421	20241223	141700	16889585	3700	3700	3700	3700	0
422	20241223	141600	16889585	3700	3700	3700	3700	0
423	20241223	141500	16889585	3700	3700	3700	3700	0
424	20241223	141400	16889585	3700	3700	3700	3700	0
425	20241223	141300	16889585	3700	3700	3700	3700	0
426	20241223	141200	16889585	3700	3700	3700	3700	0
427	20241223	141100	16889585	3700	3700	3700	3700	0
428	20241223	141000	16889585	3700	3700	3700	3700	0
429	20241223	140900	16889585	3700	3700	3700	3700	0
430	20241223	140800	16889585	3700	3700	3700	3700	0
431	20241223	140700	16889585	3700	3700	3700	3700	0
432	20241223	140600	16889585	3700	3700	3700	3700	0
433	20241223	140500	16889585	3700	3700	3700	3700	0
434	20241223	140400	16889585	3700	3700	3700	3700	0
435	20241223	140300	16889585	3700	3700	3700	3700	0
436	20241223	140200	16889585	3700	3700	3700	3700	0
437	20241223	140100	16889585	3700	3700	3700	3700	0
438	20241223	140000	16889585	3700	3700	3700	3700	0
439	20241223	135900	16889585	3700	3700	3700	3700	0
440	20241223	135800	16889585	3700	3700	3700	3700	0
441	20241223	135700	16889585	3700	3700	3700	3700	0
442	20241223	135600	16889585	3700	3700	3700	3700	0
443	20241223	135500	16889585	3700	3700	3700	3700	0
444	20241223	135400	16889585	3700	3700	3700	3700	0
445	20241223	135300	16889585	3700	3700	3700	3700	0
446	20241223	135200	16889585	3700	3700	3700	3700	0
447	20241223	135100	16889585	3700	3700	3700	3700	0
448	20241223	135000	16889585	3700	3700	3700	3700	0
449	20241223	134900	16889585	3700	3700	3700	3700	0
450	20241223	134800	16889585	3700	3700	3700	3700	0
451	20241223	134700	16889585	3700	3700	3700	3700	0
452	20241223	134600	16889585	3700	3700	3700	3700	0
453	20241223	134500	16889585	3700	3700	3700	3700	0
454	20241223	134400	16889585	3700	3700	3700	3700	0
455	20241223	134300	16889585	3700	3700	3700	3700	0
456	20241223	134200	16889585	3700	3700	3700	3700	0
457	20241223	134100	16889585	3700	3700	3700	3700	0
458	20241223	134000	16889585	3700	3700	3700	3700	0
459	20241223	133900	16889585	3700	3700	3700	3700	0
460	20241223	133800	16889585	3700	3700	3700	3700	0
461	20241223	133700	16889585	3700	3700	3700	3700	0
462	20241223	133600	16889585	3700	3700	3700	3700	0
463	20241223	133500	16889585	3700	3700	3700	3700	0
464	20241223	133400	16889585	3700	3700	3700	3700	0
465	20241223	133300	16889585	3700	3700	3700	3700	0
466	20241223	133200	16889585	3700	3700	3700	3700	28
467	20241223	133100	16785985	3700	3585	3700	3585	472
468	20241223	133000	15069100	3400	3400	3400	3400	0
469	20241223	132900	15069100	3400	3400	3400	3400	0
470	20241223	132800	15069100	3400	3400	3400	3400	0
471	20241223	132700	15069100	3400	3400	3400	3400	10
472	20241223	132600	15035100	3650	3650	3650	3650	0
473	20241223	132500	15035100	3650	3650	3650	3650	0
474	20241223	132400	15035100	3650	3650	3650	3650	0
475	20241223	132300	15035100	3650	3320	3650	3320	1000
476	20241223	132200	11538545	3330	3330	3330	3330	0
477	20241223	132100	11538545	3330	3330	3330	3330	0
478	20241223	132000	11538545	3330	3330	3330	3330	0
479	20241223	131900	11538545	3330	3325	3330	3325	100
480	20241223	131800	11205905	3200	3200	3200	3200	0
481	20241223	131700	11205905	3200	3200	3200	3200	0
482	20241223	131600	11205905	3200	3200	3200	3200	0
483	20241223	131500	11205905	3200	3200	3200	3200	0
484	20241223	131400	11205905	3200	3200	3200	3200	0
485	20241223	131300	11205905	3200	3200	3200	3200	0
486	20241223	131200	11205905	3200	3200	3200	3200	0
487	20241223	131100	11205905	3200	3200	3200	3200	100
488	20241223	131000	10885905	3200	3200	3200	3200	0
489	20241223	130900	10885905	3200	3200	3200	3200	115
490	20241223	130800	10517905	3200	3200	3200	3200	0
491	20241223	130700	10517905	3200	3200	3200	3200	0
492	20241223	130600	10517905	3200	3200	3200	3200	0
493	20241223	130500	10517905	3200	3200	3200	3200	0
494	20241223	130400	10517905	3200	3200	3200	3200	95
495	20241223	130300	10213905	3200	3200	3200	3200	0
496	20241223	130200	10213905	3200	3200	3200	3200	0
497	20241223	130100	10213905	3200	3200	3200	3200	0
498	20241223	130000	10213905	3200	3200	3200	3200	0
499	20241223	125900	10213905	3200	3200	3200	3200	0
500	20241223	125800	10213905	3200	3200	3200	3200	0
501	20241223	125700	10213905	3200	3200	3200	3200	0
502	20241223	125600	10213905	3200	3200	3200	3200	0
503	20241223	125500	10213905	3200	3200	3200	3200	0
504	20241223	125400	10213905	3200	3200	3200	3200	0
505	20241223	125300	10213905	3200	3200	3200	3200	0
506	20241223	125200	10213905	3200	3200	3200	3200	0
507	20241223	125100	10213905	3200	3200	3200	3200	0
508	20241223	125000	10213905	3200	3200	3200	3200	0
509	20241223	124900	10213905	3200	3200	3200	3200	0
510	20241223	124800	10213905	3200	3200	3200	3200	0
511	20241223	124700	10213905	3200	3200	3200	3200	0
512	20241223	124600	10213905	3200	3200	3200	3200	0
513	20241223	124500	10213905	3200	3200	3200	3200	0
514	20241223	124400	10213905	3200	3200	3200	3200	38
515	20241223	124300	10092305	3200	3200	3200	3200	0
516	20241223	124200	10092305	3200	3200	3200	3200	0
517	20241223	124100	10092305	3200	3200	3200	3200	0
518	20241223	124000	10092305	3200	3200	3200	3200	0
519	20241223	123900	10092305	3200	3220	3220	3200	238
520	20241223	123800	9326395	3365	3365	3365	3365	0
521	20241223	123700	9326395	3365	3365	3365	3365	0
522	20241223	123600	9326395	3365	3365	3365	3365	1
523	20241223	123500	9323030	3220	3220	3220	3220	0
524	20241223	123400	9323030	3220	3220	3220	3220	0
525	20241223	123300	9323030	3220	3220	3220	3220	4
526	20241223	123200	9310150	3365	3365	3365	3365	0
527	20241223	123100	9310150	3365	3365	3365	3365	4
528	20241223	123000	9296690	3360	3360	3360	3360	85
529	20241223	122900	9011090	3360	3360	3360	3360	0
530	20241223	122800	9011090	3360	3360	3360	3360	0
531	20241223	122700	9011090	3360	3360	3360	3360	0
532	20241223	122600	9011090	3360	3360	3360	3360	0
533	20241223	122500	9011090	3360	3360	3360	3360	0
534	20241223	122400	9011090	3360	3360	3360	3360	0
535	20241223	122300	9011090	3360	3360	3360	3360	0
536	20241223	122200	9011090	3360	3360	3360	3360	0
537	20241223	122100	9011090	3360	3360	3360	3360	0
538	20241223	122000	9011090	3360	3360	3360	3360	0
539	20241223	121900	9011090	3360	3360	3360	3360	27
540	20241223	121800	8920370	3360	3360	3360	3360	0
541	20241223	121700	8920370	3360	3360	3360	3360	0
542	20241223	121600	8920370	3360	3360	3360	3360	0
543	20241223	121500	8920370	3360	3360	3360	3360	0
544	20241223	121400	8920370	3360	3360	3360	3360	0
545	20241223	121300	8920370	3360	3360	3360	3360	0
546	20241223	121200	8920370	3360	3360	3360	3360	0
547	20241223	121100	8920370	3360	3360	3360	3360	0
548	20241223	121000	8920370	3360	3360	3360	3360	0
549	20241223	120900	8920370	3360	3360	3360	3360	0
550	20241223	120800	8920370	3360	3360	3360	3360	0
551	20241223	120700	8920370	3360	3360	3360	3360	0
552	20241223	120600	8920370	3360	3360	3360	3360	0
553	20241223	120500	8920370	3360	3360	3360	3360	0
554	20241223	120400	8920370	3360	3360	3360	3360	0
555	20241223	120300	8920370	3360	3360	3360	3360	0
556	20241223	120200	8920370	3360	3360	3360	3360	0
557	20241223	120100	8920370	3360	3360	3360	3360	0
558	20241223	120000	8920370	3360	3360	3360	3360	0
559	20241223	115900	8920370	3360	3360	3360	3360	0
560	20241223	115800	8920370	3360	3360	3360	3360	0
561	20241223	115700	8920370	3360	3360	3360	3360	0
562	20241223	115600	8920370	3360	3360	3360	3360	0
563	20241223	115500	8920370	3360	3360	3360	3360	0
564	20241223	115400	8920370	3360	3360	3360	3360	0
565	20241223	115300	8920370	3360	3360	3360	3360	0
566	20241223	115200	8920370	3360	3360	3360	3360	0
567	20241223	115100	8920370	3360	3360	3360	3360	0
568	20241223	115000	8920370	3360	3360	3360	3360	0
569	20241223	114900	8920370	3360	3360	3360	3360	0
570	20241223	114800	8920370	3360	3360	3360	3360	0
571	20241223	114700	8920370	3360	3360	3360	3360	0
572	20241223	114600	8920370	3360	3360	3360	3360	0
573	20241223	114500	8920370	3360	3360	3360	3360	0
574	20241223	114400	8920370	3360	3360	3360	3360	0
575	20241223	114300	8920370	3360	3360	3360	3360	0
576	20241223	114200	8920370	3360	3360	3360	3360	0
577	20241223	114100	8920370	3360	3360	3360	3360	0
578	20241223	114000	8920370	3360	3360	3360	3360	0
579	20241223	113900	8920370	3360	3360	3360	3360	0
580	20241223	113800	8920370	3360	3360	3360	3360	0
581	20241223	113700	8920370	3360	3360	3360	3360	0
582	20241223	113600	8920370	3360	3360	3360	3360	0
583	20241223	113500	8920370	3360	3360	3360	3360	192
584	20241223	113400	8275250	3360	3360	3360	3360	0
585	20241223	113300	8275250	3360	3360	3360	3360	0
586	20241223	113200	8275250	3360	3360	3360	3360	50
587	20241223	113100	8107250	3600	3600	3600	3600	0
588	20241223	113000	8107250	3600	3600	3600	3600	0
589	20241223	112900	8107250	3600	3600	3600	3600	0
590	20241223	112800	8107250	3600	3600	3600	3600	0
591	20241223	112700	8107250	3600	3600	3600	3600	0
592	20241223	112600	8107250	3600	3600	3600	3600	0
593	20241223	112500	8107250	3600	3600	3600	3600	0
594	20241223	112400	8107250	3600	3600	3600	3600	0
595	20241223	112300	8107250	3600	3600	3600	3600	0
596	20241223	112200	8107250	3600	3600	3600	3600	0
597	20241223	112100	8107250	3600	3600	3600	3600	0
598	20241223	112000	8107250	3600	3600	3600	3600	0
599	20241223	111900	8107250	3600	3600	3600	3600	0
600	20241223	111800	8107250	3600	3600	3600	3600	0
601	20241223	111700	8107250	3600	3600	3600	3600	0
602	20241223	111600	8107250	3600	3600	3600	3600	0
603	20241223	111500	8107250	3600	3600	3600	3600	0
604	20241223	111400	8107250	3600	3500	3600	3205	961
605	20241223	111300	5005850	3600	3600	3600	3600	0
606	20241223	111200	5005850	3600	3600	3600	3600	0
607	20241223	111100	5005850	3600	3600	3600	3600	0
608	20241223	111000	5005850	3600	3600	3600	3600	0
609	20241223	110900	5005850	3600	3600	3600	3600	0
610	20241223	110800	5005850	3600	3600	3600	3600	0
611	20241223	110700	5005850	3600	3600	3600	3600	0
612	20241223	110600	5005850	3600	3600	3600	3600	0
613	20241223	110500	5005850	3600	3600	3600	3600	7
614	20241223	110400	4980650	3700	3700	3700	3700	0
615	20241223	110300	4980650	3700	3700	3700	3700	0
616	20241223	110200	4980650	3700	3700	3700	3700	0
617	20241223	110100	4980650	3700	3700	3700	3700	0
618	20241223	110000	4980650	3700	3700	3700	3700	0
619	20241223	105900	4980650	3700	3700	3700	3700	0
620	20241223	105800	4980650	3700	3700	3700	3700	0
621	20241223	105700	4980650	3700	3700	3700	3700	0
622	20241223	105600	4980650	3700	3700	3700	3700	0
623	20241223	105500	4980650	3700	3700	3700	3700	0
624	20241223	105400	4980650	3700	3700	3700	3700	0
625	20241223	105300	4980650	3700	3700	3700	3700	0
626	20241223	105200	4980650	3700	3520	3700	3400	901
627	20241223	105100	1881450	3770	3770	3770	3770	0
628	20241223	105000	1881450	3770	3770	3770	3770	0
629	20241223	104900	1881450	3770	3770	3770	3770	0
630	20241223	104800	1881450	3770	3770	3770	3770	0
631	20241223	104700	1881450	3770	3770	3770	3770	0
632	20241223	104600	1881450	3770	3770	3770	3770	0
633	20241223	104500	1881450	3770	3770	3770	3770	0
634	20241223	104400	1881450	3770	3770	3770	3770	0
635	20241223	104300	1881450	3770	3770	3770	3770	0
636	20241223	104200	1881450	3770	3770	3770	3770	0
637	20241223	104100	1881450	3770	3770	3770	3770	0
638	20241223	104000	1881450	3770	3770	3770	3770	0
639	20241223	103900	1881450	3770	3770	3770	3770	0
640	20241223	103800	1881450	3770	3770	3770	3770	0
641	20241223	103700	1881450	3770	3770	3770	3770	0
642	20241223	103600	1881450	3770	3770	3770	3770	0
643	20241223	103500	1881450	3770	3770	3770	3770	0
644	20241223	103400	1881450	3770	3770	3770	3770	0
645	20241223	103300	1881450	3770	3770	3770	3770	0
646	20241223	103200	1881450	3770	3770	3770	3770	0
647	20241223	103100	1881450	3770	3770	3770	3770	0
648	20241223	103000	1881450	3770	3770	3770	3770	0
649	20241223	102900	1881450	3770	3770	3770	3770	0
650	20241223	102800	1881450	3770	3770	3770	3770	0
651	20241223	102700	1881450	3770	3770	3770	3770	0
652	20241223	102600	1881450	3770	3770	3770	3770	0
653	20241223	102500	1881450	3770	3770	3770	3770	0
654	20241223	102400	1881450	3770	3770	3770	3770	0
655	20241223	102300	1881450	3770	3770	3770	3770	0
656	20241223	102200	1881450	3770	3770	3770	3770	0
657	20241223	102100	1881450	3770	3770	3770	3770	0
658	20241223	102000	1881450	3770	3770	3770	3770	0
659	20241223	101900	1881450	3770	3770	3770	3770	0
660	20241223	101800	1881450	3770	3770	3770	3770	0
661	20241223	101700	1881450	3770	3770	3770	3770	0
662	20241223	101600	1881450	3770	3770	3770	3770	0
663	20241223	101500	1881450	3770	3770	3770	3770	0
664	20241223	101400	1881450	3770	3770	3770	3770	0
665	20241223	101300	1881450	3770	3770	3770	3770	0
666	20241223	101200	1881450	3770	3770	3770	3770	0
667	20241223	101100	1881450	3770	3770	3770	3770	0
668	20241223	101000	1881450	3770	3770	3770	3770	0
669	20241223	100900	1881450	3770	3770	3770	3770	0
670	20241223	100800	1881450	3770	3770	3770	3770	0
671	20241223	100700	1881450	3770	3770	3770	3770	0
672	20241223	100600	1881450	3770	3770	3770	3770	0
673	20241223	100500	1881450	3770	3770	3770	3770	0
674	20241223	100400	1881450	3770	3770	3770	3770	0
675	20241223	100300	1881450	3770	3770	3770	3770	0
676	20241223	100200	1881450	3770	3770	3770	3770	0
677	20241223	100100	1881450	3770	3770	3770	3770	0
678	20241223	100000	1881450	3770	3770	3770	3770	0
679	20241223	095900	1881450	3770	3770	3770	3770	0
680	20241223	095800	1881450	3770	3770	3770	3770	0
681	20241223	095700	1881450	3770	3770	3770	3770	0
682	20241223	095600	1881450	3770	3770	3770	3770	0
683	20241223	095500	1881450	3770	3770	3770	3770	0
684	20241223	095400	1881450	3770	3770	3770	3770	0
685	20241223	095300	1881450	3770	3770	3770	3770	0
686	20241223	095200	1881450	3770	3770	3770	3770	0
687	20241223	095100	1881450	3770	3770	3770	3770	0
688	20241223	095000	1881450	3770	3770	3770	3770	0
689	20241223	094900	1881450	3770	3770	3770	3770	0
690	20241223	094800	1881450	3770	3770	3770	3770	0
691	20241223	094700	1881450	3770	3770	3770	3770	0
692	20241223	094600	1881450	3770	3770	3770	3770	0
693	20241223	094500	1881450	3770	3770	3770	3770	0
694	20241223	094400	1881450	3770	3530	3770	3520	518
695	20241223	094300	56850	3790	3790	3790	3790	0
696	20241223	094200	56850	3790	3790	3790	3790	0
697	20241223	094100	56850	3790	3790	3790	3790	0
698	20241223	094000	56850	3790	3790	3790	3790	0
699	20241223	093900	56850	3790	3790	3790	3790	0
700	20241223	093800	56850	3790	3790	3790	3790	0
701	20241223	093700	56850	3790	3790	3790	3790	0
702	20241223	093600	56850	3790	3790	3790	3790	0
703	20241223	093500	56850	3790	3790	3790	3790	0
704	20241223	093400	56850	3790	3790	3790	3790	0
705	20241223	093300	56850	3790	3790	3790	3790	0
706	20241223	093200	56850	3790	3790	3790	3790	0
707	20241223	093100	56850	3790	3790	3790	3790	0
708	20241223	093000	56850	3790	3790	3790	3790	0
709	20241223	092900	56850	3790	3790	3790	3790	0
710	20241223	092800	56850	3790	3790	3790	3790	0
711	20241223	092700	56850	3790	3790	3790	3790	0
712	20241223	092600	56850	3790	3790	3790	3790	0
713	20241223	092500	56850	3790	3790	3790	3790	0
714	20241223	092400	56850	3790	3790	3790	3790	0
715	20241223	092300	56850	3790	3790	3790	3790	0
716	20241223	092200	56850	3790	3790	3790	3790	0
717	20241223	092100	56850	3790	3790	3790	3790	0
718	20241223	092000	56850	3790	3790	3790	3790	0
719	20241223	091900	56850	3790	3790	3790	3790	0
720	20241223	091800	56850	3790	3790	3790	3790	0
721	20241223	091700	56850	3790	3790	3790	3790	0
722	20241223	091600	56850	3790	3790	3790	3790	0
723	20241223	091500	56850	3790	3790	3790	3790	0
724	20241223	091400	56850	3790	3790	3790	3790	0
725	20241223	091300	56850	3790	3790	3790	3790	0
726	20241223	091200	56850	3790	3790	3790	3790	0
727	20241223	091100	56850	3790	3790	3790	3790	0
728	20241223	091000	56850	3790	3790	3790	3790	0
729	20241223	090900	56850	3790	3790	3790	3790	0
730	20241223	090800	56850	3790	3790	3790	3790	0
731	20241223	090700	56850	3790	3790	3790	3790	0
732	20241223	090600	56850	3790	3790	3790	3790	0
733	20241223	090500	56850	3790	3790	3790	3790	0
734	20241223	090400	56850	3790	3790	3790	3790	0
735	20241223	090300	56850	3790	3790	3790	3790	0
736	20241223	090200	56850	3790	3790	3790	3790	0
737	20241223	090100	56850	3790	3790	3790	3790	15
738	20241223	090000	0	3720	3720	3720	3720	0