KissMeData/356890/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212800	20167140	2860	2860	2860	2860	527
3	20241223	212700	20167140	2860	2860	2860	2860	0
4	20241223	212600	20167140	2860	2860	2860	2860	0
5	20241223	212500	20167140	2860	2860	2860	2860	0
6	20241223	212400	20167140	2860	2860	2860	2860	0
7	20241223	212300	20167140	2860	2860	2860	2860	0
8	20241223	212200	20167140	2860	2860	2860	2860	0
9	20241223	212100	20167140	2860	2860	2860	2860	0
10	20241223	212000	20167140	2860	2860	2860	2860	0
11	20241223	211900	20167140	2860	2860	2860	2860	0
12	20241223	211800	20167140	2860	2860	2860	2860	0
13	20241223	211700	20167140	2860	2860	2860	2860	0
14	20241223	211600	20167140	2860	2860	2860	2860	0
15	20241223	211500	20167140	2860	2860	2860	2860	0
16	20241223	211400	20167140	2860	2860	2860	2860	0
17	20241223	211300	20167140	2860	2860	2860	2860	0
18	20241223	211200	20167140	2860	2860	2860	2860	0
19	20241223	211100	20167140	2860	2860	2860	2860	0
20	20241223	211000	20167140	2860	2860	2860	2860	0
21	20241223	210900	20167140	2860	2860	2860	2860	0
22	20241223	210800	20167140	2860	2860	2860	2860	0
23	20241223	210700	20167140	2860	2860	2860	2860	0
24	20241223	210600	20167140	2860	2860	2860	2860	0
25	20241223	210500	20167140	2860	2860	2860	2860	0
26	20241223	210400	20167140	2860	2860	2860	2860	0
27	20241223	210300	20167140	2860	2860	2860	2860	0
28	20241223	210200	20167140	2860	2860	2860	2860	0
29	20241223	210100	20167140	2860	2860	2860	2860	0
30	20241223	210000	20167140	2860	2860	2860	2860	0
31	20241223	205900	20167140	2860	2860	2860	2860	0
32	20241223	205800	20167140	2860	2860	2860	2860	527
33	20241223	205700	20167140	2860	2860	2860	2860	0
34	20241223	205600	20167140	2860	2860	2860	2860	0
35	20241223	205500	20167140	2860	2860	2860	2860	0
36	20241223	205400	20167140	2860	2860	2860	2860	0
37	20241223	205300	20167140	2860	2860	2860	2860	0
38	20241223	205200	20167140	2860	2860	2860	2860	0
39	20241223	205100	20167140	2860	2860	2860	2860	0
40	20241223	205000	20167140	2860	2860	2860	2860	0
41	20241223	204900	20167140	2860	2860	2860	2860	0
42	20241223	204800	20167140	2860	2860	2860	2860	0
43	20241223	204700	20167140	2860	2860	2860	2860	0
44	20241223	204600	20167140	2860	2860	2860	2860	0
45	20241223	204500	20167140	2860	2860	2860	2860	0
46	20241223	204400	20167140	2860	2860	2860	2860	0
47	20241223	204300	20167140	2860	2860	2860	2860	0
48	20241223	204200	20167140	2860	2860	2860	2860	0
49	20241223	204100	20167140	2860	2860	2860	2860	0
50	20241223	204000	20167140	2860	2860	2860	2860	0
51	20241223	203900	20167140	2860	2860	2860	2860	0
52	20241223	203800	20167140	2860	2860	2860	2860	0
53	20241223	203700	20167140	2860	2860	2860	2860	0
54	20241223	203600	20167140	2860	2860	2860	2860	0
55	20241223	203500	20167140	2860	2860	2860	2860	0
56	20241223	203400	20167140	2860	2860	2860	2860	0
57	20241223	203300	20167140	2860	2860	2860	2860	0
58	20241223	203200	20167140	2860	2860	2860	2860	0
59	20241223	203100	20167140	2860	2860	2860	2860	0
60	20241223	203000	20167140	2860	2860	2860	2860	0
61	20241223	202900	20167140	2860	2860	2860	2860	0
62	20241223	202800	20167140	2860	2860	2860	2860	527
63	20241223	202700	20167140	2860	2860	2860	2860	0
64	20241223	202600	20167140	2860	2860	2860	2860	0
65	20241223	202500	20167140	2860	2860	2860	2860	0
66	20241223	202400	20167140	2860	2860	2860	2860	0
67	20241223	202300	20167140	2860	2860	2860	2860	0
68	20241223	202200	20167140	2860	2860	2860	2860	0
69	20241223	202100	20167140	2860	2860	2860	2860	0
70	20241223	202000	20167140	2860	2860	2860	2860	0
71	20241223	201900	20167140	2860	2860	2860	2860	0
72	20241223	201800	20167140	2860	2860	2860	2860	0
73	20241223	201700	20167140	2860	2860	2860	2860	0
74	20241223	201600	20167140	2860	2860	2860	2860	0
75	20241223	201500	20167140	2860	2860	2860	2860	0
76	20241223	201400	20167140	2860	2860	2860	2860	0
77	20241223	201300	20167140	2860	2860	2860	2860	0
78	20241223	201200	20167140	2860	2860	2860	2860	0
79	20241223	201100	20167140	2860	2860	2860	2860	0
80	20241223	201000	20167140	2860	2860	2860	2860	0
81	20241223	200900	20167140	2860	2860	2860	2860	0
82	20241223	200800	20167140	2860	2860	2860	2860	0
83	20241223	200700	20167140	2860	2860	2860	2860	0
84	20241223	200600	20167140	2860	2860	2860	2860	0
85	20241223	200500	20167140	2860	2860	2860	2860	0
86	20241223	200400	20167140	2860	2860	2860	2860	0
87	20241223	200300	20167140	2860	2860	2860	2860	0
88	20241223	200200	20167140	2860	2860	2860	2860	0
89	20241223	200100	20167140	2860	2860	2860	2860	0
90	20241223	200000	20167140	2860	2860	2860	2860	0
91	20241223	195900	20167140	2860	2860	2860	2860	0
92	20241223	195800	20167140	2860	2860	2860	2860	527
93	20241223	195700	20167140	2860	2860	2860	2860	0
94	20241223	195600	20167140	2860	2860	2860	2860	0
95	20241223	195500	20167140	2860	2860	2860	2860	0
96	20241223	195400	20167140	2860	2860	2860	2860	0
97	20241223	195300	20167140	2860	2860	2860	2860	0
98	20241223	195200	20167140	2860	2860	2860	2860	0
99	20241223	195100	20167140	2860	2860	2860	2860	0
100	20241223	195000	20167140	2860	2860	2860	2860	0
101	20241223	194900	20167140	2860	2860	2860	2860	0
102	20241223	194800	20167140	2860	2860	2860	2860	0
103	20241223	194700	20167140	2860	2860	2860	2860	0
104	20241223	194600	20167140	2860	2860	2860	2860	0
105	20241223	194500	20167140	2860	2860	2860	2860	0
106	20241223	194400	20167140	2860	2860	2860	2860	0
107	20241223	194300	20167140	2860	2860	2860	2860	0
108	20241223	194200	20167140	2860	2860	2860	2860	0
109	20241223	194100	20167140	2860	2860	2860	2860	0
110	20241223	194000	20167140	2860	2860	2860	2860	0
111	20241223	193900	20167140	2860	2860	2860	2860	0
112	20241223	193800	20167140	2860	2860	2860	2860	0
113	20241223	193700	20167140	2860	2860	2860	2860	0
114	20241223	193600	20167140	2860	2860	2860	2860	0
115	20241223	193500	20167140	2860	2860	2860	2860	0
116	20241223	193400	20167140	2860	2860	2860	2860	0
117	20241223	193300	20167140	2860	2860	2860	2860	0
118	20241223	193200	20167140	2860	2860	2860	2860	0
119	20241223	193100	20167140	2860	2860	2860	2860	0
120	20241223	193000	20167140	2860	2860	2860	2860	0
121	20241223	192900	20167140	2860	2860	2860	2860	0
122	20241223	192800	20167140	2860	2860	2860	2860	527
123	20241223	192700	20167140	2860	2860	2860	2860	0
124	20241223	192600	20167140	2860	2860	2860	2860	0
125	20241223	192500	20167140	2860	2860	2860	2860	0
126	20241223	192400	20167140	2860	2860	2860	2860	0
127	20241223	192300	20167140	2860	2860	2860	2860	0
128	20241223	192200	20167140	2860	2860	2860	2860	0
129	20241223	192100	20167140	2860	2860	2860	2860	0
130	20241223	192000	20167140	2860	2860	2860	2860	0
131	20241223	191900	20167140	2860	2860	2860	2860	0
132	20241223	191800	20167140	2860	2860	2860	2860	0
133	20241223	191700	20167140	2860	2860	2860	2860	0
134	20241223	191600	20167140	2860	2860	2860	2860	0
135	20241223	191500	20167140	2860	2860	2860	2860	0
136	20241223	191400	20167140	2860	2860	2860	2860	0
137	20241223	191300	20167140	2860	2860	2860	2860	0
138	20241223	191200	20167140	2860	2860	2860	2860	0
139	20241223	191100	20167140	2860	2860	2860	2860	0
140	20241223	191000	20167140	2860	2860	2860	2860	0
141	20241223	190900	20167140	2860	2860	2860	2860	0
142	20241223	190800	20167140	2860	2860	2860	2860	0
143	20241223	190700	20167140	2860	2860	2860	2860	0
144	20241223	190600	20167140	2860	2860	2860	2860	0
145	20241223	190500	20167140	2860	2860	2860	2860	0
146	20241223	190400	20167140	2860	2860	2860	2860	0
147	20241223	190300	20167140	2860	2860	2860	2860	0
148	20241223	190200	20167140	2860	2860	2860	2860	0
149	20241223	190100	20167140	2860	2860	2860	2860	0
150	20241223	190000	20167140	2860	2860	2860	2860	0
151	20241223	185900	20167140	2860	2860	2860	2860	0
152	20241223	185800	20167140	2860	2860	2860	2860	527
153	20241223	185700	20167140	2860	2860	2860	2860	0
154	20241223	185600	20167140	2860	2860	2860	2860	0
155	20241223	185500	20167140	2860	2860	2860	2860	0
156	20241223	185400	20167140	2860	2860	2860	2860	0
157	20241223	185300	20167140	2860	2860	2860	2860	0
158	20241223	185200	20167140	2860	2860	2860	2860	0
159	20241223	185100	20167140	2860	2860	2860	2860	0
160	20241223	185000	20167140	2860	2860	2860	2860	0
161	20241223	184900	20167140	2860	2860	2860	2860	0
162	20241223	184800	20167140	2860	2860	2860	2860	0
163	20241223	184700	20167140	2860	2860	2860	2860	0
164	20241223	184600	20167140	2860	2860	2860	2860	0
165	20241223	184500	20167140	2860	2860	2860	2860	0
166	20241223	184400	20167140	2860	2860	2860	2860	0
167	20241223	184300	20167140	2860	2860	2860	2860	0
168	20241223	184200	20167140	2860	2860	2860	2860	0
169	20241223	184100	20167140	2860	2860	2860	2860	0
170	20241223	184000	20167140	2860	2860	2860	2860	0
171	20241223	183900	20167140	2860	2860	2860	2860	0
172	20241223	183800	20167140	2860	2860	2860	2860	0
173	20241223	183700	20167140	2860	2860	2860	2860	0
174	20241223	183600	20167140	2860	2860	2860	2860	0
175	20241223	183500	20167140	2860	2860	2860	2860	0
176	20241223	183400	20167140	2860	2860	2860	2860	0
177	20241223	183300	20167140	2860	2860	2860	2860	0
178	20241223	183200	20167140	2860	2860	2860	2860	0
179	20241223	183100	20167140	2860	2860	2860	2860	0
180	20241223	183000	20167140	2860	2860	2860	2860	0
181	20241223	182900	20167140	2860	2860	2860	2860	0
182	20241223	182800	20167140	2860	2860	2860	2860	527
183	20241223	182700	20167140	2860	2860	2860	2860	0
184	20241223	182600	20167140	2860	2860	2860	2860	0
185	20241223	182500	20167140	2860	2860	2860	2860	0
186	20241223	182400	20167140	2860	2860	2860	2860	0
187	20241223	182300	20167140	2860	2860	2860	2860	0
188	20241223	182200	20167140	2860	2860	2860	2860	0
189	20241223	182100	20167140	2860	2860	2860	2860	0
190	20241223	182000	20167140	2860	2860	2860	2860	0
191	20241223	181900	20167140	2860	2860	2860	2860	0
192	20241223	181800	20167140	2860	2860	2860	2860	0
193	20241223	181700	20167140	2860	2860	2860	2860	0
194	20241223	181600	20167140	2860	2860	2860	2860	0
195	20241223	181500	20167140	2860	2860	2860	2860	0
196	20241223	181400	20167140	2860	2860	2860	2860	0
197	20241223	181300	20167140	2860	2860	2860	2860	0
198	20241223	181200	20167140	2860	2860	2860	2860	0
199	20241223	181100	20167140	2860	2860	2860	2860	0
200	20241223	181000	20167140	2860	2860	2860	2860	0
201	20241223	180900	20167140	2860	2860	2860	2860	0
202	20241223	180800	20167140	2860	2860	2860	2860	0
203	20241223	180700	20167140	2860	2860	2860	2860	0
204	20241223	180600	20167140	2860	2860	2860	2860	0
205	20241223	180500	20167140	2860	2860	2860	2860	0
206	20241223	180400	20167140	2860	2860	2860	2860	0
207	20241223	180300	20167140	2860	2860	2860	2860	0
208	20241223	180200	20167140	2860	2860	2860	2860	0
209	20241223	180100	20167140	2860	2860	2860	2860	0
210	20241223	180000	20167140	2860	2860	2860	2860	0
211	20241223	175900	20167140	2860	2860	2860	2860	0
212	20241223	175800	20167140	2860	2860	2860	2860	527
213	20241223	175700	20167140	2860	2860	2860	2860	0
214	20241223	175600	20167140	2860	2860	2860	2860	0
215	20241223	175500	20167140	2860	2860	2860	2860	0
216	20241223	175400	20167140	2860	2860	2860	2860	0
217	20241223	175300	20167140	2860	2860	2860	2860	0
218	20241223	175200	20167140	2860	2860	2860	2860	0
219	20241223	175100	20167140	2860	2860	2860	2860	0
220	20241223	175000	20167140	2860	2860	2860	2860	0
221	20241223	174900	20167140	2860	2860	2860	2860	0
222	20241223	174800	20167140	2860	2860	2860	2860	0
223	20241223	174700	20167140	2860	2860	2860	2860	0
224	20241223	174600	20167140	2860	2860	2860	2860	0
225	20241223	174500	20167140	2860	2860	2860	2860	0
226	20241223	174400	20167140	2860	2860	2860	2860	0
227	20241223	174300	20167140	2860	2860	2860	2860	0
228	20241223	174200	20167140	2860	2860	2860	2860	0
229	20241223	174100	20167140	2860	2860	2860	2860	0
230	20241223	174000	20167140	2860	2860	2860	2860	0
231	20241223	173900	20167140	2860	2860	2860	2860	0
232	20241223	173800	20167140	2860	2860	2860	2860	0
233	20241223	173700	20167140	2860	2860	2860	2860	0
234	20241223	173600	20167140	2860	2860	2860	2860	0
235	20241223	173500	20167140	2860	2860	2860	2860	0
236	20241223	173400	20167140	2860	2860	2860	2860	0
237	20241223	173300	20167140	2860	2860	2860	2860	0
238	20241223	173200	20167140	2860	2860	2860	2860	0
239	20241223	173100	20167140	2860	2860	2860	2860	0
240	20241223	173000	20167140	2860	2860	2860	2860	0
241	20241223	172900	20167140	2860	2860	2860	2860	0
242	20241223	172800	20167140	2860	2860	2860	2860	527
243	20241223	172700	20167140	2860	2860	2860	2860	0
244	20241223	172600	20167140	2860	2860	2860	2860	0
245	20241223	172500	20167140	2860	2860	2860	2860	0
246	20241223	172400	20167140	2860	2860	2860	2860	0
247	20241223	172300	20167140	2860	2860	2860	2860	0
248	20241223	172200	20167140	2860	2860	2860	2860	0
249	20241223	172100	20167140	2860	2860	2860	2860	0
250	20241223	172000	20167140	2860	2860	2860	2860	0
251	20241223	171900	20167140	2860	2860	2860	2860	0
252	20241223	171800	20167140	2860	2860	2860	2860	0
253	20241223	171700	20167140	2860	2860	2860	2860	0
254	20241223	171600	20167140	2860	2860	2860	2860	0
255	20241223	171500	20167140	2860	2860	2860	2860	0
256	20241223	171400	20167140	2860	2860	2860	2860	0
257	20241223	171300	20167140	2860	2860	2860	2860	0
258	20241223	171200	20167140	2860	2860	2860	2860	0
259	20241223	171100	20167140	2860	2860	2860	2860	0
260	20241223	171000	20167140	2860	2860	2860	2860	0
261	20241223	170900	20167140	2860	2860	2860	2860	0
262	20241223	170800	20167140	2860	2860	2860	2860	0
263	20241223	170700	20167140	2860	2860	2860	2860	0
264	20241223	170600	20167140	2860	2860	2860	2860	0
265	20241223	170500	20167140	2860	2860	2860	2860	0
266	20241223	170400	20167140	2860	2860	2860	2860	0
267	20241223	170300	20167140	2860	2860	2860	2860	0
268	20241223	170200	20167140	2860	2860	2860	2860	0
269	20241223	170100	20167140	2860	2860	2860	2860	0
270	20241223	170000	20167140	2860	2860	2860	2860	0
271	20241223	165900	20167140	2860	2860	2860	2860	0
272	20241223	165800	20167140	2860	2860	2860	2860	527
273	20241223	165700	20167140	2860	2860	2860	2860	0
274	20241223	165600	20167140	2860	2860	2860	2860	0
275	20241223	165500	20167140	2860	2860	2860	2860	0
276	20241223	165400	20167140	2860	2860	2860	2860	0
277	20241223	165300	20167140	2860	2860	2860	2860	0
278	20241223	165200	20167140	2860	2860	2860	2860	0
279	20241223	165100	20167140	2860	2860	2860	2860	0
280	20241223	165000	20167140	2860	2860	2860	2860	0
281	20241223	164900	20167140	2860	2860	2860	2860	0
282	20241223	164800	20167140	2860	2860	2860	2860	0
283	20241223	164700	20167140	2860	2860	2860	2860	0
284	20241223	164600	20167140	2860	2860	2860	2860	0
285	20241223	164500	20167140	2860	2860	2860	2860	0
286	20241223	164400	20167140	2860	2860	2860	2860	0
287	20241223	164300	20167140	2860	2860	2860	2860	0
288	20241223	164200	20167140	2860	2860	2860	2860	0
289	20241223	164100	20167140	2860	2860	2860	2860	0
290	20241223	164000	20167140	2860	2860	2860	2860	0
291	20241223	163900	20167140	2860	2860	2860	2860	0
292	20241223	163800	20167140	2860	2860	2860	2860	0
293	20241223	163700	20167140	2860	2860	2860	2860	0
294	20241223	163600	20167140	2860	2860	2860	2860	0
295	20241223	163500	20167140	2860	2860	2860	2860	0
296	20241223	163400	20167140	2860	2860	2860	2860	0
297	20241223	163300	20167140	2860	2860	2860	2860	0
298	20241223	163200	20167140	2860	2860	2860	2860	0
299	20241223	163100	20167140	2860	2860	2860	2860	0
300	20241223	163000	20167140	2860	2860	2860	2860	0
301	20241223	162900	20167140	2860	2860	2860	2860	0
302	20241223	162800	20167140	2860	2860	2860	2860	527
303	20241223	162700	20167140	2860	2860	2860	2860	0
304	20241223	162600	20167140	2860	2860	2860	2860	0
305	20241223	162500	20167140	2860	2860	2860	2860	0
306	20241223	162400	20167140	2860	2860	2860	2860	0
307	20241223	162300	20167140	2860	2860	2860	2860	0
308	20241223	162200	20167140	2860	2860	2860	2860	0
309	20241223	162100	20167140	2860	2860	2860	2860	0
310	20241223	162000	20167140	2860	2860	2860	2860	0
311	20241223	161900	20167140	2860	2860	2860	2860	0
312	20241223	161800	20167140	2860	2860	2860	2860	0
313	20241223	161700	20167140	2860	2860	2860	2860	0
314	20241223	161600	20167140	2860	2860	2860	2860	0
315	20241223	161500	20167140	2860	2860	2860	2860	0
316	20241223	161400	20167140	2860	2860	2860	2860	0
317	20241223	161300	20167140	2860	2860	2860	2860	0
318	20241223	161200	20167140	2860	2860	2860	2860	0
319	20241223	161100	20167140	2860	2860	2860	2860	0
320	20241223	161000	20167140	2860	2860	2860	2860	0
321	20241223	160900	20167140	2860	2860	2860	2860	0
322	20241223	160800	20167140	2860	2860	2860	2860	0
323	20241223	160700	20167140	2860	2860	2860	2860	0
324	20241223	160600	20167140	2860	2860	2860	2860	0
325	20241223	160500	20167140	2860	2860	2860	2860	0
326	20241223	160400	20167140	2860	2860	2860	2860	0
327	20241223	160300	20167140	2860	2860	2860	2860	0
328	20241223	160200	20167140	2860	2860	2860	2860	0
329	20241223	160100	20167140	2860	2860	2860	2860	0
330	20241223	160000	20167140	2860	2860	2860	2860	0
331	20241223	155900	20167140	2860	2860	2860	2860	0
332	20241223	155800	20167140	2860	2860	2860	2860	527
333	20241223	155700	20167140	2860	2860	2860	2860	0
334	20241223	155600	20167140	2860	2860	2860	2860	0
335	20241223	155500	20167140	2860	2860	2860	2860	0
336	20241223	155400	20167140	2860	2860	2860	2860	0
337	20241223	155300	20167140	2860	2860	2860	2860	0
338	20241223	155200	20167140	2860	2860	2860	2860	0
339	20241223	155100	20167140	2860	2860	2860	2860	0
340	20241223	155000	20167140	2860	2860	2860	2860	0
341	20241223	154900	20167140	2860	2860	2860	2860	0
342	20241223	154800	20167140	2860	2860	2860	2860	0
343	20241223	154700	20167140	2860	2860	2860	2860	0
344	20241223	154600	20167140	2860	2860	2860	2860	0
345	20241223	154500	20167140	2860	2860	2860	2860	0
346	20241223	154400	20167140	2860	2860	2860	2860	0
347	20241223	154300	20167140	2860	2860	2860	2860	0
348	20241223	154200	20167140	2860	2860	2860	2860	0
349	20241223	154100	20167140	2860	2860	2860	2860	0
350	20241223	154000	20167140	2860	2860	2860	2860	0
351	20241223	153900	20167140	2860	2860	2860	2860	0
352	20241223	153800	20167140	2860	2860	2860	2860	0
353	20241223	153700	20167140	2860	2860	2860	2860	0
354	20241223	153600	20167140	2860	2860	2860	2860	0
355	20241223	153500	20167140	2860	2860	2860	2860	0
356	20241223	153400	20167140	2860	2860	2860	2860	0
357	20241223	153300	20167140	2860	2860	2860	2860	0
358	20241223	153200	20167140	2860	2860	2860	2860	0
359	20241223	153100	20167140	2860	2860	2860	2860	0
360	20241223	153000	20167140	2860	2860	2860	2860	527
361	20241223	152900	18659920	2875	2875	2875	2875	0
362	20241223	152800	18659920	2875	2875	2875	2875	0
363	20241223	152700	18659920	2875	2875	2875	2875	0
364	20241223	152600	18659920	2875	2875	2875	2875	0
365	20241223	152500	18659920	2875	2875	2875	2875	0
366	20241223	152400	18659920	2875	2875	2875	2875	0
367	20241223	152300	18659920	2875	2875	2875	2875	0
368	20241223	152200	18659920	2875	2875	2875	2875	0
369	20241223	152100	18659920	2875	2875	2875	2875	0
370	20241223	152000	18659920	2875	2875	2875	2875	0
371	20241223	151900	18659920	2875	2875	2875	2875	8
372	20241223	151800	18636920	2890	2890	2890	2890	0
373	20241223	151700	18636920	2890	2890	2890	2890	0
374	20241223	151600	18636920	2890	2880	2890	2875	201
375	20241223	151500	18058840	2900	2900	2900	2900	13
376	20241223	151400	18021140	2900	2900	2900	2900	0
377	20241223	151300	18021140	2900	2900	2900	2900	0
378	20241223	151200	18021140	2900	2900	2900	2900	0
379	20241223	151100	18021140	2900	2900	2900	2900	0
380	20241223	151000	18021140	2900	2900	2900	2900	0
381	20241223	150900	18021140	2900	2900	2900	2900	0
382	20241223	150800	18021140	2900	2900	2900	2900	0
383	20241223	150700	18021140	2900	2900	2900	2900	18
384	20241223	150600	17968940	2880	2880	2880	2880	0
385	20241223	150500	17968940	2880	2880	2880	2880	0
386	20241223	150400	17968940	2880	2880	2880	2880	0
387	20241223	150300	17968940	2880	2880	2880	2880	236
388	20241223	150200	17289260	2900	2900	2900	2900	0
389	20241223	150100	17289260	2900	2900	2900	2900	1
390	20241223	150000	17286360	2900	2900	2900	2900	0
391	20241223	145900	17286360	2900	2900	2900	2900	0
392	20241223	145800	17286360	2900	2900	2900	2900	0
393	20241223	145700	17286360	2900	2900	2900	2900	0
394	20241223	145600	17286360	2900	2900	2900	2900	0
395	20241223	145500	17286360	2900	2900	2900	2900	1
396	20241223	145400	17283460	2880	2880	2880	2880	0
397	20241223	145300	17283460	2880	2880	2880	2880	0
398	20241223	145200	17283460	2880	2880	2880	2880	0
399	20241223	145100	17283460	2880	2880	2880	2880	15
400	20241223	145000	17240260	2900	2900	2900	2900	0
401	20241223	144900	17240260	2900	2900	2900	2900	0
402	20241223	144800	17240260	2900	2900	2900	2900	0
403	20241223	144700	17240260	2900	2880	2900	2880	8
404	20241223	144600	17217180	2905	2905	2905	2905	0
405	20241223	144500	17217180	2905	2905	2905	2905	0
406	20241223	144400	17217180	2905	2905	2905	2905	0
407	20241223	144300	17217180	2905	2905	2905	2905	0
408	20241223	144200	17217180	2905	2905	2905	2905	0
409	20241223	144100	17217180	2905	2905	2905	2905	0
410	20241223	144000	17217180	2905	2905	2905	2905	0
411	20241223	143900	17217180	2905	2905	2905	2905	0
412	20241223	143800	17217180	2905	2905	2905	2905	0
413	20241223	143700	17217180	2905	2905	2905	2905	0
414	20241223	143600	17217180	2905	2905	2905	2905	0
415	20241223	143500	17217180	2905	2905	2905	2905	0
416	20241223	143400	17217180	2905	2905	2905	2905	0
417	20241223	143300	17217180	2905	2905	2905	2905	0
418	20241223	143200	17217180	2905	2905	2905	2905	0
419	20241223	143100	17217180	2905	2905	2905	2905	0
420	20241223	143000	17217180	2905	2905	2905	2905	0
421	20241223	142900	17217180	2905	2895	2905	2870	552
422	20241223	142800	15630505	2915	2915	2915	2915	0
423	20241223	142700	15630505	2915	2915	2915	2915	0
424	20241223	142600	15630505	2915	2915	2915	2915	0
425	20241223	142500	15630505	2915	2915	2915	2915	0
426	20241223	142400	15630505	2915	2915	2915	2915	0
427	20241223	142300	15630505	2915	2915	2915	2915	0
428	20241223	142200	15630505	2915	2915	2915	2915	0
429	20241223	142100	15630505	2915	2915	2915	2915	0
430	20241223	142000	15630505	2915	2915	2915	2915	0
431	20241223	141900	15630505	2915	2915	2915	2915	0
432	20241223	141800	15630505	2915	2915	2915	2915	0
433	20241223	141700	15630505	2915	2915	2915	2915	0
434	20241223	141600	15630505	2915	2915	2915	2915	0
435	20241223	141500	15630505	2915	2915	2915	2915	0
436	20241223	141400	15630505	2915	2915	2915	2915	0
437	20241223	141300	15630505	2915	2915	2915	2915	0
438	20241223	141200	15630505	2915	2915	2915	2915	0
439	20241223	141100	15630505	2915	2915	2915	2915	0
440	20241223	141000	15630505	2915	2915	2915	2915	0
441	20241223	140900	15630505	2915	2915	2915	2915	0
442	20241223	140800	15630505	2915	2915	2915	2915	0
443	20241223	140700	15630505	2915	2915	2915	2915	0
444	20241223	140600	15630505	2915	2915	2915	2915	0
445	20241223	140500	15630505	2915	2915	2915	2915	0
446	20241223	140400	15630505	2915	2915	2915	2915	0
447	20241223	140300	15630505	2915	2915	2915	2915	0
448	20241223	140200	15630505	2915	2915	2915	2915	0
449	20241223	140100	15630505	2915	2915	2915	2915	0
450	20241223	140000	15630505	2915	2910	2915	2910	15
451	20241223	135900	15586785	2890	2890	2890	2890	0
452	20241223	135800	15586785	2890	2890	2890	2890	0
453	20241223	135700	15586785	2890	2890	2890	2890	148
454	20241223	135600	15159065	2905	2905	2905	2905	0
455	20241223	135500	15159065	2905	2905	2905	2905	0
456	20241223	135400	15159065	2905	2905	2905	2905	0
457	20241223	135300	15159065	2905	2905	2905	2905	0
458	20241223	135200	15159065	2905	2905	2905	2905	0
459	20241223	135100	15159065	2905	2905	2905	2905	0
460	20241223	135000	15159065	2905	2905	2905	2905	0
461	20241223	134900	15159065	2905	2905	2905	2905	0
462	20241223	134800	15159065	2905	2905	2905	2905	0
463	20241223	134700	15159065	2905	2905	2905	2905	0
464	20241223	134600	15159065	2905	2905	2905	2905	0
465	20241223	134500	15159065	2905	2905	2905	2905	0
466	20241223	134400	15159065	2905	2905	2905	2905	0
467	20241223	134300	15159065	2905	2905	2905	2905	0
468	20241223	134200	15159065	2905	2905	2905	2905	0
469	20241223	134100	15159065	2905	2905	2905	2905	0
470	20241223	134000	15159065	2905	2905	2905	2905	0
471	20241223	133900	15159065	2905	2905	2905	2905	0
472	20241223	133800	15159065	2905	2905	2905	2905	0
473	20241223	133700	15159065	2905	2905	2905	2905	0
474	20241223	133600	15159065	2905	2905	2905	2905	0
475	20241223	133500	15159065	2905	2905	2905	2905	0
476	20241223	133400	15159065	2905	2905	2905	2905	0
477	20241223	133300	15159065	2905	2905	2905	2905	0
478	20241223	133200	15159065	2905	2905	2905	2905	0
479	20241223	133100	15159065	2905	2905	2905	2905	0
480	20241223	133000	15159065	2905	2905	2905	2905	275
481	20241223	132900	14360190	2905	2905	2905	2905	0
482	20241223	132800	14360190	2905	2905	2905	2905	0
483	20241223	132700	14360190	2905	2905	2905	2905	0
484	20241223	132600	14360190	2905	2905	2905	2905	1
485	20241223	132500	14357285	2905	2905	2905	2905	0
486	20241223	132400	14357285	2905	2905	2905	2905	0
487	20241223	132300	14357285	2905	2905	2905	2905	0
488	20241223	132200	14357285	2905	2905	2905	2905	0
489	20241223	132100	14357285	2905	2905	2905	2905	0
490	20241223	132000	14357285	2905	2905	2905	2905	1
491	20241223	131900	14354380	2890	2890	2890	2890	0
492	20241223	131800	14354380	2890	2890	2890	2890	0
493	20241223	131700	14354380	2890	2890	2890	2890	0
494	20241223	131600	14354380	2890	2890	2890	2890	0
495	20241223	131500	14354380	2890	2890	2890	2890	0
496	20241223	131400	14354380	2890	2890	2890	2890	0
497	20241223	131300	14354380	2890	2890	2890	2890	0
498	20241223	131200	14354380	2890	2890	2890	2890	1
499	20241223	131100	14351490	2920	2920	2920	2920	0
500	20241223	131000	14351490	2920	2920	2920	2920	0
501	20241223	130900	14351490	2920	2920	2920	2920	0
502	20241223	130800	14351490	2920	2920	2920	2920	0
503	20241223	130700	14351490	2920	2920	2920	2920	0
504	20241223	130600	14351490	2920	2920	2920	2920	0
505	20241223	130500	14351490	2920	2920	2920	2920	0
506	20241223	130400	14351490	2920	2920	2920	2920	0
507	20241223	130300	14351490	2920	2920	2920	2920	0
508	20241223	130200	14351490	2920	2920	2920	2920	0
509	20241223	130100	14351490	2920	2920	2920	2920	0
510	20241223	130000	14351490	2920	2920	2920	2920	0
511	20241223	125900	14351490	2920	2920	2920	2920	0
512	20241223	125800	14351490	2920	2920	2920	2920	0
513	20241223	125700	14351490	2920	2920	2920	2920	0
514	20241223	125600	14351490	2920	2920	2920	2920	0
515	20241223	125500	14351490	2920	2920	2920	2920	0
516	20241223	125400	14351490	2920	2920	2920	2920	0
517	20241223	125300	14351490	2920	2920	2920	2920	1
518	20241223	125200	14348570	2890	2890	2890	2890	0
519	20241223	125100	14348570	2890	2890	2890	2890	0
520	20241223	125000	14348570	2890	2890	2890	2890	0
521	20241223	124900	14348570	2890	2890	2890	2890	1
522	20241223	124800	14345680	2925	2925	2925	2925	0
523	20241223	124700	14345680	2925	2925	2925	2925	0
524	20241223	124600	14345680	2925	2925	2925	2925	0
525	20241223	124500	14345680	2925	2925	2925	2925	0
526	20241223	124400	14345680	2925	2925	2925	2925	0
527	20241223	124300	14345680	2925	2925	2925	2925	0
528	20241223	124200	14345680	2925	2925	2925	2925	0
529	20241223	124100	14345680	2925	2925	2925	2925	0
530	20241223	124000	14345680	2925	2925	2925	2925	0
531	20241223	123900	14345680	2925	2925	2925	2925	0
532	20241223	123800	14345680	2925	2925	2925	2925	0
533	20241223	123700	14345680	2925	2925	2925	2925	0
534	20241223	123600	14345680	2925	2925	2925	2925	0
535	20241223	123500	14345680	2925	2925	2925	2925	0
536	20241223	123400	14345680	2925	2925	2925	2925	0
537	20241223	123300	14345680	2925	2925	2925	2925	0
538	20241223	123200	14345680	2925	2925	2925	2925	0
539	20241223	123100	14345680	2925	2925	2925	2925	0
540	20241223	123000	14345680	2925	2925	2925	2925	0
541	20241223	122900	14345680	2925	2925	2925	2925	1
542	20241223	122800	14342755	2925	2925	2925	2925	0
543	20241223	122700	14342755	2925	2925	2925	2925	0
544	20241223	122600	14342755	2925	2925	2925	2925	0
545	20241223	122500	14342755	2925	2925	2925	2925	0
546	20241223	122400	14342755	2925	2925	2925	2925	0
547	20241223	122300	14342755	2925	2925	2925	2925	0
548	20241223	122200	14342755	2925	2925	2925	2925	0
549	20241223	122100	14342755	2925	2925	2925	2925	0
550	20241223	122000	14342755	2925	2925	2925	2925	0
551	20241223	121900	14342755	2925	2925	2925	2925	0
552	20241223	121800	14342755	2925	2925	2925	2925	0
553	20241223	121700	14342755	2925	2925	2925	2925	0
554	20241223	121600	14342755	2925	2925	2925	2925	0
555	20241223	121500	14342755	2925	2925	2925	2925	0
556	20241223	121400	14342755	2925	2925	2925	2925	0
557	20241223	121300	14342755	2925	2925	2925	2925	0
558	20241223	121200	14342755	2925	2925	2925	2925	0
559	20241223	121100	14342755	2925	2925	2925	2925	0
560	20241223	121000	14342755	2925	2925	2925	2925	0
561	20241223	120900	14342755	2925	2925	2925	2925	0
562	20241223	120800	14342755	2925	2925	2925	2925	0
563	20241223	120700	14342755	2925	2925	2925	2925	0
564	20241223	120600	14342755	2925	2925	2925	2925	0
565	20241223	120500	14342755	2925	2925	2925	2925	0
566	20241223	120400	14342755	2925	2925	2925	2925	0
567	20241223	120300	14342755	2925	2925	2925	2925	0
568	20241223	120200	14342755	2925	2925	2925	2925	0
569	20241223	120100	14342755	2925	2925	2925	2925	0
570	20241223	120000	14342755	2925	2925	2925	2925	0
571	20241223	115900	14342755	2925	2925	2925	2925	0
572	20241223	115800	14342755	2925	2925	2925	2925	0
573	20241223	115700	14342755	2925	2925	2925	2925	0
574	20241223	115600	14342755	2925	2920	2925	2920	10
575	20241223	115500	14313550	2920	2920	2920	2920	0
576	20241223	115400	14313550	2920	2920	2920	2920	0
577	20241223	115300	14313550	2920	2920	2920	2920	0
578	20241223	115200	14313550	2920	2920	2920	2920	0
579	20241223	115100	14313550	2920	2920	2920	2920	0
580	20241223	115000	14313550	2920	2920	2920	2920	0
581	20241223	114900	14313550	2920	2920	2920	2920	0
582	20241223	114800	14313550	2920	2920	2920	2920	0
583	20241223	114700	14313550	2920	2920	2920	2920	0
584	20241223	114600	14313550	2920	2920	2920	2920	0
585	20241223	114500	14313550	2920	2920	2920	2920	0
586	20241223	114400	14313550	2920	2920	2920	2920	0
587	20241223	114300	14313550	2920	2920	2920	2920	0
588	20241223	114200	14313550	2920	2920	2920	2920	0
589	20241223	114100	14313550	2920	2920	2920	2920	0
590	20241223	114000	14313550	2920	2920	2920	2920	0
591	20241223	113900	14313550	2920	2920	2920	2920	0
592	20241223	113800	14313550	2920	2920	2920	2920	0
593	20241223	113700	14313550	2920	2920	2920	2920	0
594	20241223	113600	14313550	2920	2920	2920	2920	0
595	20241223	113500	14313550	2920	2915	2920	2915	30
596	20241223	113400	14226040	2915	2920	2920	2910	11
597	20241223	113300	14193975	2910	2910	2910	2910	0
598	20241223	113200	14193975	2910	2910	2910	2910	0
599	20241223	113100	14193975	2910	2910	2910	2910	0
600	20241223	113000	14193975	2910	2910	2910	2910	0
601	20241223	112900	14193975	2910	2910	2910	2910	0
602	20241223	112800	14193975	2910	2910	2910	2910	0
603	20241223	112700	14193975	2910	2910	2910	2910	0
604	20241223	112600	14193975	2910	2910	2910	2910	0
605	20241223	112500	14193975	2910	2910	2910	2910	0
606	20241223	112400	14193975	2910	2910	2910	2910	0
607	20241223	112300	14193975	2910	2910	2910	2910	0
608	20241223	112200	14193975	2910	2910	2910	2910	0
609	20241223	112100	14193975	2910	2910	2910	2910	0
610	20241223	112000	14193975	2910	2910	2910	2910	0
611	20241223	111900	14193975	2910	2910	2910	2910	13
612	20241223	111800	14156145	2875	2875	2875	2875	0
613	20241223	111700	14156145	2875	2875	2875	2875	0
614	20241223	111600	14156145	2875	2885	2885	2875	91
615	20241223	111500	13893975	2935	2920	2935	2920	91
616	20241223	111400	13627215	2940	2940	2940	2940	0
617	20241223	111300	13627215	2940	2940	2940	2940	0
618	20241223	111200	13627215	2940	2940	2940	2940	0
619	20241223	111100	13627215	2940	2940	2940	2940	0
620	20241223	111000	13627215	2940	2940	2940	2940	0
621	20241223	110900	13627215	2940	2940	2940	2940	0
622	20241223	110800	13627215	2940	2940	2940	2940	0
623	20241223	110700	13627215	2940	2940	2940	2940	0
624	20241223	110600	13627215	2940	2940	2940	2940	0
625	20241223	110500	13627215	2940	2940	2940	2940	0
626	20241223	110400	13627215	2940	2940	2940	2940	0
627	20241223	110300	13627215	2940	2940	2940	2940	0
628	20241223	110200	13627215	2940	2940	2940	2940	0
629	20241223	110100	13627215	2940	2940	2940	2940	0
630	20241223	110000	13627215	2940	2940	2940	2940	0
631	20241223	105900	13627215	2940	2940	2940	2940	0
632	20241223	105800	13627215	2940	2940	2940	2940	0
633	20241223	105700	13627215	2940	2940	2940	2940	0
634	20241223	105600	13627215	2940	2940	2940	2940	0
635	20241223	105500	13627215	2940	2880	2940	2880	1360
636	20241223	105400	9645645	2870	2870	2870	2870	478
637	20241223	105300	8273785	2870	2870	2870	2870	0
638	20241223	105200	8273785	2870	2870	2870	2870	0
639	20241223	105100	8273785	2870	2870	2870	2870	0
640	20241223	105000	8273785	2870	2870	2870	2870	4
641	20241223	104900	8262305	2870	2870	2870	2870	0
642	20241223	104800	8262305	2870	2870	2870	2870	0
643	20241223	104700	8262305	2870	2870	2870	2870	0
644	20241223	104600	8262305	2870	2870	2870	2870	0
645	20241223	104500	8262305	2870	2870	2870	2870	0
646	20241223	104400	8262305	2870	2870	2870	2870	0
647	20241223	104300	8262305	2870	2870	2870	2870	0
648	20241223	104200	8262305	2870	2870	2870	2870	0
649	20241223	104100	8262305	2870	2870	2870	2870	0
650	20241223	104000	8262305	2870	2870	2870	2870	0
651	20241223	103900	8262305	2870	2870	2870	2870	0
652	20241223	103800	8262305	2870	2870	2870	2870	0
653	20241223	103700	8262305	2870	2870	2870	2870	0
654	20241223	103600	8262305	2870	2870	2870	2870	0
655	20241223	103500	8262305	2870	2870	2870	2870	0
656	20241223	103400	8262305	2870	2870	2870	2865	403
657	20241223	103300	7105740	2870	2870	2870	2870	0
658	20241223	103200	7105740	2870	2870	2870	2870	0
659	20241223	103100	7105740	2870	2870	2870	2870	175
660	20241223	103000	6603490	2875	2875	2875	2875	0
661	20241223	102900	6603490	2875	2875	2875	2875	0
662	20241223	102800	6603490	2875	2875	2875	2875	0
663	20241223	102700	6603490	2875	2875	2875	2875	0
664	20241223	102600	6603490	2875	2875	2875	2875	0
665	20241223	102500	6603490	2875	2875	2875	2875	0
666	20241223	102400	6603490	2875	2875	2875	2875	0
667	20241223	102300	6603490	2875	2875	2875	2875	2
668	20241223	102200	6597740	2900	2900	2900	2900	0
669	20241223	102100	6597740	2900	2900	2900	2900	0
670	20241223	102000	6597740	2900	2900	2900	2900	0
671	20241223	101900	6597740	2900	2900	2900	2900	0
672	20241223	101800	6597740	2900	2900	2900	2900	0
673	20241223	101700	6597740	2900	2900	2900	2900	0
674	20241223	101600	6597740	2900	2900	2900	2900	0
675	20241223	101500	6597740	2900	2900	2900	2900	0
676	20241223	101400	6597740	2900	2900	2900	2900	0
677	20241223	101300	6597740	2900	2900	2900	2900	0
678	20241223	101200	6597740	2900	2900	2900	2900	0
679	20241223	101100	6597740	2900	2900	2900	2900	0
680	20241223	101000	6597740	2900	2900	2900	2900	0
681	20241223	100900	6597740	2900	2900	2900	2900	1
682	20241223	100800	6594840	2900	2900	2900	2900	0
683	20241223	100700	6594840	2900	2900	2900	2900	0
684	20241223	100600	6594840	2900	2900	2900	2900	1
685	20241223	100500	6591940	2880	2880	2880	2880	0
686	20241223	100400	6591940	2880	2880	2880	2880	0
687	20241223	100300	6591940	2880	2880	2880	2880	0
688	20241223	100200	6591940	2880	2880	2880	2880	0
689	20241223	100100	6591940	2880	2880	2880	2880	0
690	20241223	100000	6591940	2880	2880	2880	2880	11
691	20241223	095900	6560260	2880	2880	2880	2880	0
692	20241223	095800	6560260	2880	2880	2880	2880	0
693	20241223	095700	6560260	2880	2880	2880	2880	0
694	20241223	095600	6560260	2880	2880	2880	2880	0
695	20241223	095500	6560260	2880	2880	2880	2880	0
696	20241223	095400	6560260	2880	2880	2880	2880	0
697	20241223	095300	6560260	2880	2880	2880	2880	0
698	20241223	095200	6560260	2880	2880	2880	2880	0
699	20241223	095100	6560260	2880	2880	2880	2880	0
700	20241223	095000	6560260	2880	2880	2880	2880	0
701	20241223	094900	6560260	2880	2880	2880	2880	0
702	20241223	094800	6560260	2880	2880	2880	2880	0
703	20241223	094700	6560260	2880	2880	2880	2880	0
704	20241223	094600	6560260	2880	2880	2880	2880	0
705	20241223	094500	6560260	2880	2880	2880	2880	0
706	20241223	094400	6560260	2880	2880	2880	2880	103
707	20241223	094300	6263620	2880	2880	2880	2880	500
708	20241223	094200	4823620	2865	2865	2865	2865	0
709	20241223	094100	4823620	2865	2865	2865	2865	0
710	20241223	094000	4823620	2865	2865	2865	2865	0
711	20241223	093900	4823620	2865	2865	2865	2865	0
712	20241223	093800	4823620	2865	2865	2865	2865	103
713	20241223	093700	4528525	2860	2860	2860	2860	0
714	20241223	093600	4528525	2860	2865	2865	2860	329
715	20241223	093500	3587075	2880	2880	2880	2880	0
716	20241223	093400	3587075	2880	2880	2880	2880	20
717	20241223	093300	3529475	2880	2880	2880	2880	0
718	20241223	093200	3529475	2880	2880	2880	2880	0
719	20241223	093100	3529475	2880	2860	2880	2860	229
720	20241223	093000	2874325	2865	2865	2865	2865	0
721	20241223	092900	2874325	2865	2865	2865	2865	0
722	20241223	092800	2874325	2865	2865	2865	2865	0
723	20241223	092700	2874325	2865	2865	2865	2865	0
724	20241223	092600	2874325	2865	2865	2865	2865	55
725	20241223	092500	2716750	2860	2860	2860	2860	470
726	20241223	092400	1372550	2875	2875	2875	2875	0
727	20241223	092300	1372550	2875	2875	2875	2875	0
728	20241223	092200	1372550	2875	2875	2875	2875	0
729	20241223	092100	1372550	2875	2875	2875	2875	0
730	20241223	092000	1372550	2875	2875	2875	2875	0
731	20241223	091900	1372550	2875	2875	2875	2875	0
732	20241223	091800	1372550	2875	2875	2875	2875	30
733	20241223	091700	1286300	2880	2880	2880	2880	0
734	20241223	091600	1286300	2880	2880	2880	2880	0
735	20241223	091500	1286300	2880	2880	2880	2880	0
736	20241223	091400	1286300	2880	2880	2880	2880	0
737	20241223	091300	1286300	2880	2880	2880	2880	0
738	20241223	091200	1286300	2880	2880	2880	2880	0
739	20241223	091100	1286300	2880	2880	2880	2880	0
740	20241223	091000	1286300	2880	2880	2880	2880	0
741	20241223	090900	1286300	2880	2880	2880	2880	0
742	20241223	090800	1286300	2880	2880	2880	2880	1
743	20241223	090700	1283420	2850	2850	2850	2850	65
744	20241223	090600	1098170	2845	2845	2845	2845	0
745	20241223	090500	1098170	2845	2845	2845	2845	0
746	20241223	090400	1098170	2845	2845	2845	2845	0
747	20241223	090300	1098170	2845	2845	2845	2845	0
748	20241223	090200	1098170	2845	2845	2845	2845	0
749	20241223	090100	1098170	2845	2845	2845	2845	0
750	20241223	090000	1098170	2845	2845	2845	2845	386