KissMeData/173940/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203200	66036600	2850	2850	2850	2850	201
3	20241224	203100	66036600	2850	2850	2850	2850	0
4	20241224	203000	66036600	2850	2850	2850	2850	0
5	20241224	202900	66036600	2850	2850	2850	2850	0
6	20241224	202800	66036600	2850	2850	2850	2850	0
7	20241224	202700	66036600	2850	2850	2850	2850	0
8	20241224	202600	66036600	2850	2850	2850	2850	0
9	20241224	202500	66036600	2850	2850	2850	2850	0
10	20241224	202400	66036600	2850	2850	2850	2850	0
11	20241224	202300	66036600	2850	2850	2850	2850	0
12	20241224	202200	66036600	2850	2850	2850	2850	0
13	20241224	202100	66036600	2850	2850	2850	2850	0
14	20241224	202000	66036600	2850	2850	2850	2850	0
15	20241224	201900	66036600	2850	2850	2850	2850	0
16	20241224	201800	66036600	2850	2850	2850	2850	0
17	20241224	201700	66036600	2850	2850	2850	2850	0
18	20241224	201600	66036600	2850	2850	2850	2850	0
19	20241224	201500	66036600	2850	2850	2850	2850	0
20	20241224	201400	66036600	2850	2850	2850	2850	0
21	20241224	201300	66036600	2850	2850	2850	2850	0
22	20241224	201200	66036600	2850	2850	2850	2850	0
23	20241224	201100	66036600	2850	2850	2850	2850	0
24	20241224	201000	66036600	2850	2850	2850	2850	0
25	20241224	200900	66036600	2850	2850	2850	2850	0
26	20241224	200800	66036600	2850	2850	2850	2850	0
27	20241224	200700	66036600	2850	2850	2850	2850	0
28	20241224	200600	66036600	2850	2850	2850	2850	0
29	20241224	200500	66036600	2850	2850	2850	2850	0
30	20241224	200400	66036600	2850	2850	2850	2850	0
31	20241224	200300	66036600	2850	2850	2850	2850	0
32	20241224	200200	66036600	2850	2850	2850	2850	201
33	20241224	200100	66036600	2850	2850	2850	2850	0
34	20241224	200000	66036600	2850	2850	2850	2850	0
35	20241224	195900	66036600	2850	2850	2850	2850	0
36	20241224	195800	66036600	2850	2850	2850	2850	0
37	20241224	195700	66036600	2850	2850	2850	2850	0
38	20241224	195600	66036600	2850	2850	2850	2850	0
39	20241224	195500	66036600	2850	2850	2850	2850	0
40	20241224	195400	66036600	2850	2850	2850	2850	0
41	20241224	195300	66036600	2850	2850	2850	2850	0
42	20241224	195200	66036600	2850	2850	2850	2850	0
43	20241224	195100	66036600	2850	2850	2850	2850	0
44	20241224	195000	66036600	2850	2850	2850	2850	0
45	20241224	194900	66036600	2850	2850	2850	2850	0
46	20241224	194800	66036600	2850	2850	2850	2850	0
47	20241224	194700	66036600	2850	2850	2850	2850	0
48	20241224	194600	66036600	2850	2850	2850	2850	0
49	20241224	194500	66036600	2850	2850	2850	2850	0
50	20241224	194400	66036600	2850	2850	2850	2850	0
51	20241224	194300	66036600	2850	2850	2850	2850	0
52	20241224	194200	66036600	2850	2850	2850	2850	0
53	20241224	194100	66036600	2850	2850	2850	2850	0
54	20241224	194000	66036600	2850	2850	2850	2850	0
55	20241224	193900	66036600	2850	2850	2850	2850	0
56	20241224	193800	66036600	2850	2850	2850	2850	0
57	20241224	193700	66036600	2850	2850	2850	2850	0
58	20241224	193600	66036600	2850	2850	2850	2850	0
59	20241224	193500	66036600	2850	2850	2850	2850	0
60	20241224	193400	66036600	2850	2850	2850	2850	0
61	20241224	193300	66036600	2850	2850	2850	2850	0
62	20241224	193200	66036600	2850	2850	2850	2850	201
63	20241224	193100	66036600	2850	2850	2850	2850	0
64	20241224	193000	66036600	2850	2850	2850	2850	0
65	20241224	192900	66036600	2850	2850	2850	2850	0
66	20241224	192800	66036600	2850	2850	2850	2850	0
67	20241224	192700	66036600	2850	2850	2850	2850	0
68	20241224	192600	66036600	2850	2850	2850	2850	0
69	20241224	192500	66036600	2850	2850	2850	2850	0
70	20241224	192400	66036600	2850	2850	2850	2850	0
71	20241224	192300	66036600	2850	2850	2850	2850	0
72	20241224	192200	66036600	2850	2850	2850	2850	0
73	20241224	192100	66036600	2850	2850	2850	2850	0
74	20241224	192000	66036600	2850	2850	2850	2850	0
75	20241224	191900	66036600	2850	2850	2850	2850	0
76	20241224	191800	66036600	2850	2850	2850	2850	0
77	20241224	191700	66036600	2850	2850	2850	2850	0
78	20241224	191600	66036600	2850	2850	2850	2850	0
79	20241224	191500	66036600	2850	2850	2850	2850	0
80	20241224	191400	66036600	2850	2850	2850	2850	0
81	20241224	191300	66036600	2850	2850	2850	2850	0
82	20241224	191200	66036600	2850	2850	2850	2850	0
83	20241224	191100	66036600	2850	2850	2850	2850	0
84	20241224	191000	66036600	2850	2850	2850	2850	0
85	20241224	190900	66036600	2850	2850	2850	2850	0
86	20241224	190800	66036600	2850	2850	2850	2850	0
87	20241224	190700	66036600	2850	2850	2850	2850	0
88	20241224	190600	66036600	2850	2850	2850	2850	0
89	20241224	190500	66036600	2850	2850	2850	2850	0
90	20241224	190400	66036600	2850	2850	2850	2850	0
91	20241224	190300	66036600	2850	2850	2850	2850	0
92	20241224	190200	66036600	2850	2850	2850	2850	201
93	20241224	190100	66036600	2850	2850	2850	2850	0
94	20241224	190000	66036600	2850	2850	2850	2850	0
95	20241224	185900	66036600	2850	2850	2850	2850	0
96	20241224	185800	66036600	2850	2850	2850	2850	0
97	20241224	185700	66036600	2850	2850	2850	2850	0
98	20241224	185600	66036600	2850	2850	2850	2850	0
99	20241224	185500	66036600	2850	2850	2850	2850	0
100	20241224	185400	66036600	2850	2850	2850	2850	0
101	20241224	185300	66036600	2850	2850	2850	2850	0
102	20241224	185200	66036600	2850	2850	2850	2850	0
103	20241224	185100	66036600	2850	2850	2850	2850	0
104	20241224	185000	66036600	2850	2850	2850	2850	0
105	20241224	184900	66036600	2850	2850	2850	2850	0
106	20241224	184800	66036600	2850	2850	2850	2850	0
107	20241224	184700	66036600	2850	2850	2850	2850	0
108	20241224	184600	66036600	2850	2850	2850	2850	0
109	20241224	184500	66036600	2850	2850	2850	2850	0
110	20241224	184400	66036600	2850	2850	2850	2850	0
111	20241224	184300	66036600	2850	2850	2850	2850	0
112	20241224	184200	66036600	2850	2850	2850	2850	0
113	20241224	184100	66036600	2850	2850	2850	2850	0
114	20241224	184000	66036600	2850	2850	2850	2850	0
115	20241224	183900	66036600	2850	2850	2850	2850	0
116	20241224	183800	66036600	2850	2850	2850	2850	0
117	20241224	183700	66036600	2850	2850	2850	2850	0
118	20241224	183600	66036600	2850	2850	2850	2850	0
119	20241224	183500	66036600	2850	2850	2850	2850	0
120	20241224	183400	66036600	2850	2850	2850	2850	0
121	20241224	183300	66036600	2850	2850	2850	2850	0
122	20241224	183200	66036600	2850	2850	2850	2850	201
123	20241224	183100	66036600	2850	2850	2850	2850	0
124	20241224	183000	66036600	2850	2850	2850	2850	0
125	20241224	182900	66036600	2850	2850	2850	2850	0
126	20241224	182800	66036600	2850	2850	2850	2850	0
127	20241224	182700	66036600	2850	2850	2850	2850	0
128	20241224	182600	66036600	2850	2850	2850	2850	0
129	20241224	182500	66036600	2850	2850	2850	2850	0
130	20241224	182400	66036600	2850	2850	2850	2850	0
131	20241224	182300	66036600	2850	2850	2850	2850	0
132	20241224	182200	66036600	2850	2850	2850	2850	0
133	20241224	182100	66036600	2850	2850	2850	2850	0
134	20241224	182000	66036600	2850	2850	2850	2850	0
135	20241224	181900	66036600	2850	2850	2850	2850	0
136	20241224	181800	66036600	2850	2850	2850	2850	0
137	20241224	181700	66036600	2850	2850	2850	2850	0
138	20241224	181600	66036600	2850	2850	2850	2850	0
139	20241224	181500	66036600	2850	2850	2850	2850	0
140	20241224	181400	66036600	2850	2850	2850	2850	0
141	20241224	181300	66036600	2850	2850	2850	2850	0
142	20241224	181200	66036600	2850	2850	2850	2850	0
143	20241224	181100	66036600	2850	2850	2850	2850	0
144	20241224	181000	66036600	2850	2850	2850	2850	0
145	20241224	180900	66036600	2850	2850	2850	2850	0
146	20241224	180800	66036600	2850	2850	2850	2850	0
147	20241224	180700	66036600	2850	2850	2850	2850	0
148	20241224	180600	66036600	2850	2850	2850	2850	0
149	20241224	180500	66036600	2850	2850	2850	2850	0
150	20241224	180400	66036600	2850	2850	2850	2850	0
151	20241224	180300	66036600	2850	2850	2850	2850	0
152	20241224	180200	66036600	2850	2850	2850	2850	201
153	20241224	180100	66036600	2850	2850	2850	2850	0
154	20241224	180000	66036600	2850	2850	2850	2850	0
155	20241224	175900	66036600	2850	2850	2850	2850	0
156	20241224	175800	66036600	2850	2850	2850	2850	0
157	20241224	175700	66036600	2850	2850	2850	2850	0
158	20241224	175600	66036600	2850	2850	2850	2850	0
159	20241224	175500	66036600	2850	2850	2850	2850	0
160	20241224	175400	66036600	2850	2850	2850	2850	0
161	20241224	175300	66036600	2850	2850	2850	2850	0
162	20241224	175200	66036600	2850	2850	2850	2850	0
163	20241224	175100	66036600	2850	2850	2850	2850	0
164	20241224	175000	66036600	2850	2850	2850	2850	0
165	20241224	174900	66036600	2850	2850	2850	2850	0
166	20241224	174800	66036600	2850	2850	2850	2850	0
167	20241224	174700	66036600	2850	2850	2850	2850	0
168	20241224	174600	66036600	2850	2850	2850	2850	0
169	20241224	174500	66036600	2850	2850	2850	2850	0
170	20241224	174400	66036600	2850	2850	2850	2850	0
171	20241224	174300	66036600	2850	2850	2850	2850	0
172	20241224	174200	66036600	2850	2850	2850	2850	0
173	20241224	174100	66036600	2850	2850	2850	2850	0
174	20241224	174000	66036600	2850	2850	2850	2850	0
175	20241224	173900	66036600	2850	2850	2850	2850	0
176	20241224	173800	66036600	2850	2850	2850	2850	0
177	20241224	173700	66036600	2850	2850	2850	2850	0
178	20241224	173600	66036600	2850	2850	2850	2850	0
179	20241224	173500	66036600	2850	2850	2850	2850	0
180	20241224	173400	66036600	2850	2850	2850	2850	0
181	20241224	173300	66036600	2850	2850	2850	2850	0
182	20241224	173200	66036600	2850	2850	2850	2850	201
183	20241224	173100	66036600	2850	2850	2850	2850	0
184	20241224	173000	66036600	2850	2850	2850	2850	0
185	20241224	172900	66036600	2850	2850	2850	2850	0
186	20241224	172800	66036600	2850	2850	2850	2850	0
187	20241224	172700	66036600	2850	2850	2850	2850	0
188	20241224	172600	66036600	2850	2850	2850	2850	0
189	20241224	172500	66036600	2850	2850	2850	2850	0
190	20241224	172400	66036600	2850	2850	2850	2850	0
191	20241224	172300	66036600	2850	2850	2850	2850	0
192	20241224	172200	66036600	2850	2850	2850	2850	0
193	20241224	172100	66036600	2850	2850	2850	2850	0
194	20241224	172000	66036600	2850	2850	2850	2850	0
195	20241224	171900	66036600	2850	2850	2850	2850	0
196	20241224	171800	66036600	2850	2850	2850	2850	0
197	20241224	171700	66036600	2850	2850	2850	2850	0
198	20241224	171600	66036600	2850	2850	2850	2850	0
199	20241224	171500	66036600	2850	2850	2850	2850	0
200	20241224	171400	66036600	2850	2850	2850	2850	0
201	20241224	171300	66036600	2850	2850	2850	2850	0
202	20241224	171200	66036600	2850	2850	2850	2850	0
203	20241224	171100	66036600	2850	2850	2850	2850	0
204	20241224	171000	66036600	2850	2850	2850	2850	0
205	20241224	170900	66036600	2850	2850	2850	2850	0
206	20241224	170800	66036600	2850	2850	2850	2850	0
207	20241224	170700	66036600	2850	2850	2850	2850	0
208	20241224	170600	66036600	2850	2850	2850	2850	0
209	20241224	170500	66036600	2850	2850	2850	2850	0
210	20241224	170400	66036600	2850	2850	2850	2850	0
211	20241224	170300	66036600	2850	2850	2850	2850	0
212	20241224	170200	66036600	2850	2850	2850	2850	201
213	20241224	170100	66036600	2850	2850	2850	2850	0
214	20241224	170000	66036600	2850	2850	2850	2850	0
215	20241224	165900	66036600	2850	2850	2850	2850	0
216	20241224	165800	66036600	2850	2850	2850	2850	0
217	20241224	165700	66036600	2850	2850	2850	2850	0
218	20241224	165600	66036600	2850	2850	2850	2850	0
219	20241224	165500	66036600	2850	2850	2850	2850	0
220	20241224	165400	66036600	2850	2850	2850	2850	0
221	20241224	165300	66036600	2850	2850	2850	2850	0
222	20241224	165200	66036600	2850	2850	2850	2850	0
223	20241224	165100	66036600	2850	2850	2850	2850	0
224	20241224	165000	66036600	2850	2850	2850	2850	0
225	20241224	164900	66036600	2850	2850	2850	2850	0
226	20241224	164800	66036600	2850	2850	2850	2850	0
227	20241224	164700	66036600	2850	2850	2850	2850	0
228	20241224	164600	66036600	2850	2850	2850	2850	0
229	20241224	164500	66036600	2850	2850	2850	2850	0
230	20241224	164400	66036600	2850	2850	2850	2850	0
231	20241224	164300	66036600	2850	2850	2850	2850	0
232	20241224	164200	66036600	2850	2850	2850	2850	0
233	20241224	164100	66036600	2850	2850	2850	2850	0
234	20241224	164000	66036600	2850	2850	2850	2850	0
235	20241224	163900	66036600	2850	2850	2850	2850	0
236	20241224	163800	66036600	2850	2850	2850	2850	0
237	20241224	163700	66036600	2850	2850	2850	2850	0
238	20241224	163600	66036600	2850	2850	2850	2850	0
239	20241224	163500	66036600	2850	2850	2850	2850	0
240	20241224	163400	66036600	2850	2850	2850	2850	0
241	20241224	163300	66036600	2850	2850	2850	2850	0
242	20241224	163200	66036600	2850	2850	2850	2850	201
243	20241224	163100	66036600	2850	2850	2850	2850	0
244	20241224	163000	66036600	2850	2850	2850	2850	0
245	20241224	162900	66036600	2850	2850	2850	2850	0
246	20241224	162800	66036600	2850	2850	2850	2850	0
247	20241224	162700	66036600	2850	2850	2850	2850	0
248	20241224	162600	66036600	2850	2850	2850	2850	0
249	20241224	162500	66036600	2850	2850	2850	2850	0
250	20241224	162400	66036600	2850	2850	2850	2850	0
251	20241224	162300	66036600	2850	2850	2850	2850	0
252	20241224	162200	66036600	2850	2850	2850	2850	0
253	20241224	162100	66036600	2850	2850	2850	2850	0
254	20241224	162000	66036600	2850	2850	2850	2850	0
255	20241224	161900	66036600	2850	2850	2850	2850	0
256	20241224	161800	66036600	2850	2850	2850	2850	0
257	20241224	161700	66036600	2850	2850	2850	2850	0
258	20241224	161600	66036600	2850	2850	2850	2850	0
259	20241224	161500	66036600	2850	2850	2850	2850	0
260	20241224	161400	66036600	2850	2850	2850	2850	0
261	20241224	161300	66036600	2850	2850	2850	2850	0
262	20241224	161200	66036600	2850	2850	2850	2850	0
263	20241224	161100	66036600	2850	2850	2850	2850	0
264	20241224	161000	66036600	2850	2850	2850	2850	0
265	20241224	160900	66036600	2850	2850	2850	2850	0
266	20241224	160800	66036600	2850	2850	2850	2850	0
267	20241224	160700	66036600	2850	2850	2850	2850	0
268	20241224	160600	66036600	2850	2850	2850	2850	0
269	20241224	160500	66036600	2850	2850	2850	2850	0
270	20241224	160400	66036600	2850	2850	2850	2850	0
271	20241224	160300	66036600	2850	2850	2850	2850	0
272	20241224	160200	66036600	2850	2850	2850	2850	201
273	20241224	160100	66036600	2850	2850	2850	2850	0
274	20241224	160000	66036600	2850	2850	2850	2850	0
275	20241224	155900	66036600	2850	2850	2850	2850	0
276	20241224	155800	66036600	2850	2850	2850	2850	0
277	20241224	155700	66036600	2850	2850	2850	2850	0
278	20241224	155600	66036600	2850	2850	2850	2850	0
279	20241224	155500	66036600	2850	2850	2850	2850	0
280	20241224	155400	66036600	2850	2850	2850	2850	0
281	20241224	155300	66036600	2850	2850	2850	2850	0
282	20241224	155200	66036600	2850	2850	2850	2850	0
283	20241224	155100	66036600	2850	2850	2850	2850	0
284	20241224	155000	66036600	2850	2850	2850	2850	0
285	20241224	154900	66036600	2850	2850	2850	2850	0
286	20241224	154800	66036600	2850	2850	2850	2850	0
287	20241224	154700	66036600	2850	2850	2850	2850	0
288	20241224	154600	66036600	2850	2850	2850	2850	0
289	20241224	154500	66036600	2850	2850	2850	2850	0
290	20241224	154400	66036600	2850	2850	2850	2850	0
291	20241224	154300	66036600	2850	2850	2850	2850	0
292	20241224	154200	66036600	2850	2850	2850	2850	0
293	20241224	154100	66036600	2850	2850	2850	2850	0
294	20241224	154000	66036600	2850	2850	2850	2850	0
295	20241224	153900	66036600	2850	2850	2850	2850	0
296	20241224	153800	66036600	2850	2850	2850	2850	0
297	20241224	153700	66036600	2850	2850	2850	2850	0
298	20241224	153600	66036600	2850	2850	2850	2850	0
299	20241224	153500	66036600	2850	2850	2850	2850	0
300	20241224	153400	66036600	2850	2850	2850	2850	0
301	20241224	153300	66036600	2850	2850	2850	2850	0
302	20241224	153200	66036600	2850	2850	2850	2850	201
303	20241224	153100	66036600	2850	2850	2850	2850	0
304	20241224	153000	66036600	2850	2850	2850	2850	201
305	20241224	152900	65463750	2850	2850	2850	2850	0
306	20241224	152800	65463750	2850	2850	2850	2850	0
307	20241224	152700	65463750	2850	2850	2850	2850	0
308	20241224	152600	65463750	2850	2850	2850	2850	0
309	20241224	152500	65463750	2850	2850	2850	2850	0
310	20241224	152400	65463750	2850	2850	2850	2850	0
311	20241224	152300	65463750	2850	2850	2850	2850	0
312	20241224	152200	65463750	2850	2850	2850	2850	0
313	20241224	152100	65463750	2850	2850	2850	2850	0
314	20241224	152000	65463750	2850	2850	2850	2850	0
315	20241224	151900	65463750	2850	2850	2850	2850	0
316	20241224	151800	65463750	2850	2850	2850	2850	0
317	20241224	151700	65463750	2850	2850	2850	2850	0
318	20241224	151600	65463750	2850	2850	2850	2850	0
319	20241224	151500	65463750	2850	2850	2850	2850	27
320	20241224	151400	65386800	2865	2865	2865	2865	0
321	20241224	151300	65386800	2865	2865	2865	2865	0
322	20241224	151200	65386800	2865	2865	2865	2865	0
323	20241224	151100	65386800	2865	2865	2865	2865	0
324	20241224	151000	65386800	2865	2865	2865	2865	1
325	20241224	150900	65383935	2850	2845	2850	2845	5040
326	20241224	150800	51020085	2840	2840	2840	2840	0
327	20241224	150700	51020085	2840	2840	2840	2840	0
328	20241224	150600	51020085	2840	2840	2840	2840	0
329	20241224	150500	51020085	2840	2840	2840	2840	0
330	20241224	150400	51020085	2840	2840	2840	2840	4
331	20241224	150300	51008725	2845	2845	2845	2845	0
332	20241224	150200	51008725	2845	2845	2845	2845	0
333	20241224	150100	51008725	2845	2845	2845	2845	0
334	20241224	150000	51008725	2845	2845	2845	2845	0
335	20241224	145900	51008725	2845	2845	2845	2845	0
336	20241224	145800	51008725	2845	2845	2845	2845	0
337	20241224	145700	51008725	2845	2845	2845	2845	0
338	20241224	145600	51008725	2845	2845	2845	2845	5
339	20241224	145500	50994500	2845	2840	2845	2840	2
340	20241224	145400	50988815	2810	2810	2810	2810	0
341	20241224	145300	50988815	2810	2810	2810	2810	0
342	20241224	145200	50988815	2810	2810	2810	2810	0
343	20241224	145100	50988815	2810	2810	2810	2810	0
344	20241224	145000	50988815	2810	2810	2810	2810	0
345	20241224	144900	50988815	2810	2810	2810	2810	1
346	20241224	144800	50986005	2865	2865	2865	2865	0
347	20241224	144700	50986005	2865	2865	2865	2865	0
348	20241224	144600	50986005	2865	2860	2865	2860	6
349	20241224	144500	50968840	2860	2860	2860	2860	0
350	20241224	144400	50968840	2860	2860	2860	2860	0
351	20241224	144300	50968840	2860	2795	2860	2795	4256
352	20241224	144200	39051755	2795	2795	2795	2795	0
353	20241224	144100	39051755	2795	2795	2795	2795	111
354	20241224	144000	38741510	2800	2800	2800	2800	0
355	20241224	143900	38741510	2800	2800	2800	2800	0
356	20241224	143800	38741510	2800	2800	2800	2800	0
357	20241224	143700	38741510	2800	2800	2800	2800	0
358	20241224	143600	38741510	2800	2800	2800	2800	837
359	20241224	143500	36397910	2795	2795	2795	2795	0
360	20241224	143400	36397910	2795	2795	2795	2795	0
361	20241224	143300	36397910	2795	2795	2795	2795	0
362	20241224	143200	36397910	2795	2795	2795	2795	0
363	20241224	143100	36397910	2795	2795	2795	2795	1
364	20241224	143000	36395115	2800	2800	2800	2800	0
365	20241224	142900	36395115	2800	2800	2800	2800	0
366	20241224	142800	36395115	2800	2800	2800	2800	0
367	20241224	142700	36395115	2800	2800	2800	2800	0
368	20241224	142600	36395115	2800	2800	2800	2800	0
369	20241224	142500	36395115	2800	2800	2800	2800	1
370	20241224	142400	36392315	2800	2800	2800	2800	0
371	20241224	142300	36392315	2800	2800	2800	2800	2
372	20241224	142200	36386715	2800	2800	2800	2800	2
373	20241224	142100	36381115	2800	2800	2800	2800	2
374	20241224	142000	36375515	2800	2800	2800	2800	0
375	20241224	141900	36375515	2800	2800	2800	2800	0
376	20241224	141800	36375515	2800	2800	2800	2800	0
377	20241224	141700	36375515	2800	2800	2800	2800	0
378	20241224	141600	36375515	2800	2800	2800	2800	5
379	20241224	141500	36361515	2800	2800	2800	2800	0
380	20241224	141400	36361515	2800	2800	2800	2800	0
381	20241224	141300	36361515	2800	2800	2800	2800	0
382	20241224	141200	36361515	2800	2810	2810	2800	161
383	20241224	141100	35910370	2825	2825	2825	2825	0
384	20241224	141000	35910370	2825	2825	2825	2825	0
385	20241224	140900	35910370	2825	2835	2835	2825	3
386	20241224	140800	35901880	2835	2835	2835	2835	0
387	20241224	140700	35901880	2835	2835	2835	2835	0
388	20241224	140600	35901880	2835	2835	2835	2835	0
389	20241224	140500	35901880	2835	2835	2835	2835	0
390	20241224	140400	35901880	2835	2835	2835	2835	1
391	20241224	140300	35899045	2835	2835	2835	2835	0
392	20241224	140200	35899045	2835	2835	2835	2835	1
393	20241224	140100	35896210	2810	2810	2810	2810	0
394	20241224	140000	35896210	2810	2810	2810	2810	0
395	20241224	135900	35896210	2810	2810	2810	2810	0
396	20241224	135800	35896210	2810	2810	2810	2810	0
397	20241224	135700	35896210	2810	2810	2810	2810	0
398	20241224	135600	35896210	2810	2810	2810	2810	0
399	20241224	135500	35896210	2810	2810	2810	2810	0
400	20241224	135400	35896210	2810	2810	2810	2810	0
401	20241224	135300	35896210	2810	2815	2815	2810	100
402	20241224	135200	35614820	2840	2840	2840	2840	0
403	20241224	135100	35614820	2840	2840	2840	2840	0
404	20241224	135000	35614820	2840	2840	2840	2840	0
405	20241224	134900	35614820	2840	2840	2840	2840	0
406	20241224	134800	35614820	2840	2840	2840	2840	0
407	20241224	134700	35614820	2840	2840	2840	2840	0
408	20241224	134600	35614820	2840	2840	2840	2840	0
409	20241224	134500	35614820	2840	2840	2840	2840	0
410	20241224	134400	35614820	2840	2840	2840	2840	0
411	20241224	134300	35614820	2840	2840	2840	2840	0
412	20241224	134200	35614820	2840	2840	2840	2840	0
413	20241224	134100	35614820	2840	2840	2840	2840	0
414	20241224	134000	35614820	2840	2840	2840	2840	0
415	20241224	133900	35614820	2840	2840	2840	2840	0
416	20241224	133800	35614820	2840	2840	2840	2840	0
417	20241224	133700	35614820	2840	2840	2840	2840	0
418	20241224	133600	35614820	2840	2840	2840	2840	2
419	20241224	133500	35609140	2840	2840	2840	2840	0
420	20241224	133400	35609140	2840	2840	2840	2840	0
421	20241224	133300	35609140	2840	2840	2840	2840	0
422	20241224	133200	35609140	2840	2840	2840	2840	0
423	20241224	133100	35609140	2840	2840	2840	2840	1
424	20241224	133000	35606300	2840	2840	2840	2840	0
425	20241224	132900	35606300	2840	2840	2840	2840	0
426	20241224	132800	35606300	2840	2840	2840	2840	0
427	20241224	132700	35606300	2840	2840	2840	2840	0
428	20241224	132600	35606300	2840	2840	2840	2840	0
429	20241224	132500	35606300	2840	2840	2840	2840	0
430	20241224	132400	35606300	2840	2840	2840	2840	0
431	20241224	132300	35606300	2840	2840	2840	2840	0
432	20241224	132200	35606300	2840	2840	2840	2840	0
433	20241224	132100	35606300	2840	2840	2840	2840	0
434	20241224	132000	35606300	2840	2840	2840	2840	0
435	20241224	131900	35606300	2840	2840	2840	2840	0
436	20241224	131800	35606300	2840	2840	2840	2840	0
437	20241224	131700	35606300	2840	2840	2840	2840	0
438	20241224	131600	35606300	2840	2840	2840	2840	0
439	20241224	131500	35606300	2840	2840	2840	2840	0
440	20241224	131400	35606300	2840	2840	2840	2840	2
441	20241224	131300	35600620	2840	2840	2840	2840	0
442	20241224	131200	35600620	2840	2840	2840	2840	0
443	20241224	131100	35600620	2840	2840	2840	2840	0
444	20241224	131000	35600620	2840	2840	2840	2840	4
445	20241224	130900	35589260	2815	2815	2815	2815	0
446	20241224	130800	35589260	2815	2815	2815	2815	0
447	20241224	130700	35589260	2815	2815	2815	2815	0
448	20241224	130600	35589260	2815	2815	2815	2815	0
449	20241224	130500	35589260	2815	2815	2815	2815	0
450	20241224	130400	35589260	2815	2815	2815	2815	0
451	20241224	130300	35589260	2815	2815	2815	2815	0
452	20241224	130200	35589260	2815	2815	2815	2815	1
453	20241224	130100	35586445	2840	2840	2840	2840	0
454	20241224	130000	35586445	2840	2840	2840	2840	0
455	20241224	125900	35586445	2840	2840	2840	2840	0
456	20241224	125800	35586445	2840	2840	2840	2840	0
457	20241224	125700	35586445	2840	2840	2840	2840	0
458	20241224	125600	35586445	2840	2840	2840	2840	0
459	20241224	125500	35586445	2840	2840	2840	2840	0
460	20241224	125400	35586445	2840	2840	2840	2840	0
461	20241224	125300	35586445	2840	2840	2840	2840	0
462	20241224	125200	35586445	2840	2840	2840	2840	0
463	20241224	125100	35586445	2840	2840	2840	2840	0
464	20241224	125000	35586445	2840	2840	2840	2840	0
465	20241224	124900	35586445	2840	2840	2840	2840	0
466	20241224	124800	35586445	2840	2840	2840	2840	0
467	20241224	124700	35586445	2840	2840	2840	2840	0
468	20241224	124600	35586445	2840	2840	2840	2840	0
469	20241224	124500	35586445	2840	2840	2840	2840	0
470	20241224	124400	35586445	2840	2840	2840	2840	0
471	20241224	124300	35586445	2840	2840	2840	2840	0
472	20241224	124200	35586445	2840	2840	2840	2840	0
473	20241224	124100	35586445	2840	2840	2840	2840	0
474	20241224	124000	35586445	2840	2840	2840	2840	0
475	20241224	123900	35586445	2840	2840	2840	2840	0
476	20241224	123800	35586445	2840	2840	2840	2840	0
477	20241224	123700	35586445	2840	2840	2840	2840	0
478	20241224	123600	35586445	2840	2840	2840	2840	0
479	20241224	123500	35586445	2840	2840	2840	2840	0
480	20241224	123400	35586445	2840	2840	2840	2840	0
481	20241224	123300	35586445	2840	2840	2840	2840	0
482	20241224	123200	35586445	2840	2840	2840	2840	0
483	20241224	123100	35586445	2840	2840	2840	2840	0
484	20241224	123000	35586445	2840	2835	2840	2835	211
485	20241224	122900	34987780	2850	2850	2850	2850	0
486	20241224	122800	34987780	2850	2850	2850	2850	0
487	20241224	122700	34987780	2850	2850	2850	2850	0
488	20241224	122600	34987780	2850	2850	2850	2850	0
489	20241224	122500	34987780	2850	2850	2850	2850	0
490	20241224	122400	34987780	2850	2850	2850	2850	0
491	20241224	122300	34987780	2850	2850	2850	2850	0
492	20241224	122200	34987780	2850	2850	2850	2850	0
493	20241224	122100	34987780	2850	2850	2850	2850	0
494	20241224	122000	34987780	2850	2850	2850	2850	0
495	20241224	121900	34987780	2850	2805	2850	2780	3324
496	20241224	121800	25702890	2850	2850	2850	2850	0
497	20241224	121700	25702890	2850	2850	2850	2850	0
498	20241224	121600	25702890	2850	2850	2850	2850	0
499	20241224	121500	25702890	2850	2850	2850	2850	0
500	20241224	121400	25702890	2850	2850	2850	2850	0
501	20241224	121300	25702890	2850	2850	2850	2850	0
502	20241224	121200	25702890	2850	2850	2850	2850	0
503	20241224	121100	25702890	2850	2850	2850	2850	0
504	20241224	121000	25702890	2850	2850	2850	2850	0
505	20241224	120900	25702890	2850	2850	2850	2850	0
506	20241224	120800	25702890	2850	2850	2850	2850	0
507	20241224	120700	25702890	2850	2850	2850	2850	0
508	20241224	120600	25702890	2850	2850	2850	2850	0
509	20241224	120500	25702890	2850	2850	2850	2850	0
510	20241224	120400	25702890	2850	2850	2850	2850	0
511	20241224	120300	25702890	2850	2850	2850	2850	0
512	20241224	120200	25702890	2850	2850	2850	2850	0
513	20241224	120100	25702890	2850	2850	2850	2850	0
514	20241224	120000	25702890	2850	2850	2850	2850	0
515	20241224	115900	25702890	2850	2850	2850	2850	0
516	20241224	115800	25702890	2850	2850	2850	2850	0
517	20241224	115700	25702890	2850	2850	2850	2850	0
518	20241224	115600	25702890	2850	2850	2850	2850	0
519	20241224	115500	25702890	2850	2850	2850	2850	0
520	20241224	115400	25702890	2850	2850	2850	2850	0
521	20241224	115300	25702890	2850	2850	2850	2850	0
522	20241224	115200	25702890	2850	2850	2850	2850	0
523	20241224	115100	25702890	2850	2850	2850	2850	0
524	20241224	115000	25702890	2850	2850	2850	2850	0
525	20241224	114900	25702890	2850	2850	2850	2850	1
526	20241224	114800	25700040	2800	2800	2800	2800	0
527	20241224	114700	25700040	2800	2800	2800	2800	0
528	20241224	114600	25700040	2800	2800	2800	2800	0
529	20241224	114500	25700040	2800	2800	2800	2800	0
530	20241224	114400	25700040	2800	2800	2800	2800	0
531	20241224	114300	25700040	2800	2800	2800	2800	0
532	20241224	114200	25700040	2800	2800	2800	2800	0
533	20241224	114100	25700040	2800	2800	2800	2800	0
534	20241224	114000	25700040	2800	2800	2800	2800	0
535	20241224	113900	25700040	2800	2800	2800	2800	0
536	20241224	113800	25700040	2800	2800	2800	2800	0
537	20241224	113700	25700040	2800	2825	2825	2800	150
538	20241224	113600	25279275	2850	2850	2850	2850	16
539	20241224	113500	25233675	2850	2850	2850	2850	0
540	20241224	113400	25233675	2850	2850	2850	2850	0
541	20241224	113300	25233675	2850	2850	2850	2850	0
542	20241224	113200	25233675	2850	2850	2850	2850	0
543	20241224	113100	25233675	2850	2850	2850	2850	0
544	20241224	113000	25233675	2850	2850	2850	2850	0
545	20241224	112900	25233675	2850	2850	2850	2850	50
546	20241224	112800	25091175	2850	2850	2850	2850	0
547	20241224	112700	25091175	2850	2850	2850	2850	0
548	20241224	112600	25091175	2850	2850	2850	2850	1
549	20241224	112500	25088325	2845	2845	2845	2845	0
550	20241224	112400	25088325	2845	2840	2845	2840	20
551	20241224	112300	25031440	2840	2850	2850	2840	142
552	20241224	112200	24626750	2800	2800	2800	2800	0
553	20241224	112100	24626750	2800	2800	2800	2800	0
554	20241224	112000	24626750	2800	2800	2800	2800	0
555	20241224	111900	24626750	2800	2800	2800	2800	0
556	20241224	111800	24626750	2800	2800	2800	2800	0
557	20241224	111700	24626750	2800	2800	2800	2800	0
558	20241224	111600	24626750	2800	2800	2800	2800	708
559	20241224	111500	22644350	2800	2850	2850	2800	4568
560	20241224	111400	9844700	2850	2850	2850	2850	1000
561	20241224	111300	6994700	2870	2875	2875	2870	1174
562	20241224	111200	3624450	2850	2850	2850	2850	0
563	20241224	111100	3624450	2850	2850	2850	2850	0
564	20241224	111000	3624450	2850	2885	2885	2850	1000
565	20241224	110900	766895	2945	2945	2945	2945	0
566	20241224	110800	766895	2945	2945	2945	2945	0
567	20241224	110700	766895	2945	2945	2945	2945	0
568	20241224	110600	766895	2945	2945	2945	2945	0
569	20241224	110500	766895	2945	2945	2945	2945	0
570	20241224	110400	766895	2945	2945	2945	2945	0
571	20241224	110300	766895	2945	2945	2945	2945	0
572	20241224	110200	766895	2945	2945	2945	2945	0
573	20241224	110100	766895	2945	2945	2945	2945	0
574	20241224	110000	766895	2945	2945	2945	2945	1
575	20241224	105900	763950	2900	2900	2900	2900	0
576	20241224	105800	763950	2900	2900	2900	2900	0
577	20241224	105700	763950	2900	2900	2900	2900	0
578	20241224	105600	763950	2900	2900	2900	2900	0
579	20241224	105500	763950	2900	2900	2900	2900	0
580	20241224	105400	763950	2900	2900	2900	2900	0
581	20241224	105300	763950	2900	2900	2900	2900	0
582	20241224	105200	763950	2900	2900	2900	2900	0
583	20241224	105100	763950	2900	2900	2900	2900	0
584	20241224	105000	763950	2900	2900	2900	2900	0
585	20241224	104900	763950	2900	2900	2900	2900	0
586	20241224	104800	763950	2900	2900	2900	2900	0
587	20241224	104700	763950	2900	2900	2900	2900	0
588	20241224	104600	763950	2900	2900	2900	2900	0
589	20241224	104500	763950	2900	2900	2900	2900	0
590	20241224	104400	763950	2900	2900	2900	2900	0
591	20241224	104300	763950	2900	2900	2900	2900	0
592	20241224	104200	763950	2900	2900	2900	2900	0
593	20241224	104100	763950	2900	2900	2900	2900	0
594	20241224	104000	763950	2900	2900	2900	2900	0
595	20241224	103900	763950	2900	2900	2900	2900	0
596	20241224	103800	763950	2900	2900	2900	2900	0
597	20241224	103700	763950	2900	2900	2900	2900	0
598	20241224	103600	763950	2900	2900	2900	2900	1
599	20241224	103500	761050	2945	2945	2945	2945	0
600	20241224	103400	761050	2945	2945	2945	2945	0
601	20241224	103300	761050	2945	2945	2945	2945	0
602	20241224	103200	761050	2945	2945	2945	2945	0
603	20241224	103100	761050	2945	2945	2945	2945	0
604	20241224	103000	761050	2945	2945	2945	2945	0
605	20241224	102900	761050	2945	2945	2945	2945	0
606	20241224	102800	761050	2945	2945	2945	2945	0
607	20241224	102700	761050	2945	2945	2945	2945	0
608	20241224	102600	761050	2945	2945	2945	2945	0
609	20241224	102500	761050	2945	2945	2945	2945	0
610	20241224	102400	761050	2945	2945	2945	2945	0
611	20241224	102300	761050	2945	2945	2945	2945	0
612	20241224	102200	761050	2945	2945	2945	2945	0
613	20241224	102100	761050	2945	2945	2945	2945	20
614	20241224	102000	702150	2945	2945	2945	2945	0
615	20241224	101900	702150	2945	2945	2945	2945	0
616	20241224	101800	702150	2945	2945	2945	2945	0
617	20241224	101700	702150	2945	2945	2945	2945	0
618	20241224	101600	702150	2945	2945	2945	2945	0
619	20241224	101500	702150	2945	2945	2945	2945	0
620	20241224	101400	702150	2945	2945	2945	2945	0
621	20241224	101300	702150	2945	2945	2945	2945	0
622	20241224	101200	702150	2945	2945	2945	2945	0
623	20241224	101100	702150	2945	2945	2945	2945	0
624	20241224	101000	702150	2945	2945	2945	2945	0
625	20241224	100900	702150	2945	2945	2945	2945	0
626	20241224	100800	702150	2945	2945	2945	2945	0
627	20241224	100700	702150	2945	2945	2945	2945	0
628	20241224	100600	702150	2945	2945	2945	2945	0
629	20241224	100500	702150	2945	2945	2945	2945	0
630	20241224	100400	702150	2945	2945	2945	2945	0
631	20241224	100300	702150	2945	2945	2945	2945	1
632	20241224	100200	699205	2885	2885	2885	2885	0
633	20241224	100100	699205	2885	2885	2885	2885	0
634	20241224	100000	699205	2885	2885	2885	2885	0
635	20241224	095900	699205	2885	2885	2885	2885	0
636	20241224	095800	699205	2885	2885	2885	2885	0
637	20241224	095700	699205	2885	2890	2890	2885	42
638	20241224	095600	577905	2950	2950	2950	2950	0
639	20241224	095500	577905	2950	2950	2950	2950	0
640	20241224	095400	577905	2950	2950	2950	2950	0
641	20241224	095300	577905	2950	2950	2950	2950	0
642	20241224	095200	577905	2950	2950	2950	2950	0
643	20241224	095100	577905	2950	2950	2950	2950	0
644	20241224	095000	577905	2950	2950	2950	2950	0
645	20241224	094900	577905	2950	2950	2950	2950	0
646	20241224	094800	577905	2950	2950	2950	2950	0
647	20241224	094700	577905	2950	2950	2950	2950	0
648	20241224	094600	577905	2950	2950	2950	2950	3
649	20241224	094500	569055	2950	2950	2950	2950	1
650	20241224	094400	566105	2950	2950	2950	2950	0
651	20241224	094300	566105	2950	2950	2950	2950	0
652	20241224	094200	566105	2950	2950	2950	2950	1
653	20241224	094100	563155	2950	2950	2950	2950	20
654	20241224	094000	504155	2950	2950	2950	2950	0
655	20241224	093900	504155	2950	2950	2950	2950	0
656	20241224	093800	504155	2950	2950	2950	2950	0
657	20241224	093700	504155	2950	2950	2950	2950	0
658	20241224	093600	504155	2950	2950	2950	2950	0
659	20241224	093500	504155	2950	2950	2950	2950	36
660	20241224	093400	397955	2950	2950	2950	2950	7
661	20241224	093300	377305	2950	2950	2950	2950	116
662	20241224	093200	35105	2980	2980	2980	2980	0
663	20241224	093100	35105	2980	2980	2980	2980	0
664	20241224	093000	35105	2980	2980	2980	2980	0
665	20241224	092900	35105	2980	2980	2980	2980	0
666	20241224	092800	35105	2980	2980	2980	2980	0
667	20241224	092700	35105	2980	2980	2980	2980	0
668	20241224	092600	35105	2980	2975	2980	2975	3
669	20241224	092500	26175	2985	2985	2985	2985	0
670	20241224	092400	26175	2985	2985	2985	2985	0
671	20241224	092300	26175	2985	2985	2985	2985	0
672	20241224	092200	26175	2985	2985	2985	2985	0
673	20241224	092100	26175	2985	2985	2985	2985	0
674	20241224	092000	26175	2985	2985	2985	2985	0
675	20241224	091900	26175	2985	2985	2985	2985	0
676	20241224	091800	26175	2985	2985	2985	2985	0
677	20241224	091700	26175	2985	2985	2985	2985	0
678	20241224	091600	26175	2985	2985	2985	2985	0
679	20241224	091500	26175	2985	2985	2985	2985	0
680	20241224	091400	26175	2985	2985	2985	2985	1
681	20241224	091300	23190	2995	2995	2995	2995	0
682	20241224	091200	23190	2995	2995	2995	2995	0
683	20241224	091100	23190	2995	2995	2995	2995	0
684	20241224	091000	23190	2995	2995	2995	2995	0
685	20241224	090900	23190	2995	2995	2995	2995	0
686	20241224	090800	23190	2995	2995	2995	2995	0
687	20241224	090700	23190	2995	2995	2995	2995	0
688	20241224	090600	23190	2995	2995	2995	2995	1
689	20241224	090500	20195	2885	2885	2885	2885	0
690	20241224	090400	20195	2885	2885	2885	2885	0
691	20241224	090300	20195	2885	2885	2885	2885	1
692	20241224	090200	17310	2885	2885	2885	2885	0
693	20241224	090100	17310	2885	2885	2885	2885	0
694	20241224	090000	17310	2885	2885	2885	2885	6