KissMeData/337840/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212300	2996120	12400	12400	12400	12400	1
3	20241223	212200	2996120	12400	12400	12400	12400	0
4	20241223	212100	2996120	12400	12400	12400	12400	0
5	20241223	212000	2996120	12400	12400	12400	12400	0
6	20241223	211900	2996120	12400	12400	12400	12400	0
7	20241223	211800	2996120	12400	12400	12400	12400	0
8	20241223	211700	2996120	12400	12400	12400	12400	0
9	20241223	211600	2996120	12400	12400	12400	12400	0
10	20241223	211500	2996120	12400	12400	12400	12400	0
11	20241223	211400	2996120	12400	12400	12400	12400	0
12	20241223	211300	2996120	12400	12400	12400	12400	0
13	20241223	211200	2996120	12400	12400	12400	12400	0
14	20241223	211100	2996120	12400	12400	12400	12400	0
15	20241223	211000	2996120	12400	12400	12400	12400	0
16	20241223	210900	2996120	12400	12400	12400	12400	0
17	20241223	210800	2996120	12400	12400	12400	12400	0
18	20241223	210700	2996120	12400	12400	12400	12400	0
19	20241223	210600	2996120	12400	12400	12400	12400	0
20	20241223	210500	2996120	12400	12400	12400	12400	0
21	20241223	210400	2996120	12400	12400	12400	12400	0
22	20241223	210300	2996120	12400	12400	12400	12400	0
23	20241223	210200	2996120	12400	12400	12400	12400	0
24	20241223	210100	2996120	12400	12400	12400	12400	0
25	20241223	210000	2996120	12400	12400	12400	12400	0
26	20241223	205900	2996120	12400	12400	12400	12400	0
27	20241223	205800	2996120	12400	12400	12400	12400	0
28	20241223	205700	2996120	12400	12400	12400	12400	0
29	20241223	205600	2996120	12400	12400	12400	12400	0
30	20241223	205500	2996120	12400	12400	12400	12400	0
31	20241223	205400	2996120	12400	12400	12400	12400	0
32	20241223	205300	2996120	12400	12400	12400	12400	1
33	20241223	205200	2996120	12400	12400	12400	12400	0
34	20241223	205100	2996120	12400	12400	12400	12400	0
35	20241223	205000	2996120	12400	12400	12400	12400	0
36	20241223	204900	2996120	12400	12400	12400	12400	0
37	20241223	204800	2996120	12400	12400	12400	12400	0
38	20241223	204700	2996120	12400	12400	12400	12400	0
39	20241223	204600	2996120	12400	12400	12400	12400	0
40	20241223	204500	2996120	12400	12400	12400	12400	0
41	20241223	204400	2996120	12400	12400	12400	12400	0
42	20241223	204300	2996120	12400	12400	12400	12400	0
43	20241223	204200	2996120	12400	12400	12400	12400	0
44	20241223	204100	2996120	12400	12400	12400	12400	0
45	20241223	204000	2996120	12400	12400	12400	12400	0
46	20241223	203900	2996120	12400	12400	12400	12400	0
47	20241223	203800	2996120	12400	12400	12400	12400	0
48	20241223	203700	2996120	12400	12400	12400	12400	0
49	20241223	203600	2996120	12400	12400	12400	12400	0
50	20241223	203500	2996120	12400	12400	12400	12400	0
51	20241223	203400	2996120	12400	12400	12400	12400	0
52	20241223	203300	2996120	12400	12400	12400	12400	0
53	20241223	203200	2996120	12400	12400	12400	12400	0
54	20241223	203100	2996120	12400	12400	12400	12400	0
55	20241223	203000	2996120	12400	12400	12400	12400	0
56	20241223	202900	2996120	12400	12400	12400	12400	0
57	20241223	202800	2996120	12400	12400	12400	12400	0
58	20241223	202700	2996120	12400	12400	12400	12400	0
59	20241223	202600	2996120	12400	12400	12400	12400	0
60	20241223	202500	2996120	12400	12400	12400	12400	0
61	20241223	202400	2996120	12400	12400	12400	12400	0
62	20241223	202300	2996120	12400	12400	12400	12400	1
63	20241223	202200	2996120	12400	12400	12400	12400	0
64	20241223	202100	2996120	12400	12400	12400	12400	0
65	20241223	202000	2996120	12400	12400	12400	12400	0
66	20241223	201900	2996120	12400	12400	12400	12400	0
67	20241223	201800	2996120	12400	12400	12400	12400	0
68	20241223	201700	2996120	12400	12400	12400	12400	0
69	20241223	201600	2996120	12400	12400	12400	12400	0
70	20241223	201500	2996120	12400	12400	12400	12400	0
71	20241223	201400	2996120	12400	12400	12400	12400	0
72	20241223	201300	2996120	12400	12400	12400	12400	0
73	20241223	201200	2996120	12400	12400	12400	12400	0
74	20241223	201100	2996120	12400	12400	12400	12400	0
75	20241223	201000	2996120	12400	12400	12400	12400	0
76	20241223	200900	2996120	12400	12400	12400	12400	0
77	20241223	200800	2996120	12400	12400	12400	12400	0
78	20241223	200700	2996120	12400	12400	12400	12400	0
79	20241223	200600	2996120	12400	12400	12400	12400	0
80	20241223	200500	2996120	12400	12400	12400	12400	0
81	20241223	200400	2996120	12400	12400	12400	12400	0
82	20241223	200300	2996120	12400	12400	12400	12400	0
83	20241223	200200	2996120	12400	12400	12400	12400	0
84	20241223	200100	2996120	12400	12400	12400	12400	0
85	20241223	200000	2996120	12400	12400	12400	12400	0
86	20241223	195900	2996120	12400	12400	12400	12400	0
87	20241223	195800	2996120	12400	12400	12400	12400	0
88	20241223	195700	2996120	12400	12400	12400	12400	0
89	20241223	195600	2996120	12400	12400	12400	12400	0
90	20241223	195500	2996120	12400	12400	12400	12400	0
91	20241223	195400	2996120	12400	12400	12400	12400	0
92	20241223	195300	2996120	12400	12400	12400	12400	1
93	20241223	195200	2996120	12400	12400	12400	12400	0
94	20241223	195100	2996120	12400	12400	12400	12400	0
95	20241223	195000	2996120	12400	12400	12400	12400	0
96	20241223	194900	2996120	12400	12400	12400	12400	0
97	20241223	194800	2996120	12400	12400	12400	12400	0
98	20241223	194700	2996120	12400	12400	12400	12400	0
99	20241223	194600	2996120	12400	12400	12400	12400	0
100	20241223	194500	2996120	12400	12400	12400	12400	0
101	20241223	194400	2996120	12400	12400	12400	12400	0
102	20241223	194300	2996120	12400	12400	12400	12400	0
103	20241223	194200	2996120	12400	12400	12400	12400	0
104	20241223	194100	2996120	12400	12400	12400	12400	0
105	20241223	194000	2996120	12400	12400	12400	12400	0
106	20241223	193900	2996120	12400	12400	12400	12400	0
107	20241223	193800	2996120	12400	12400	12400	12400	0
108	20241223	193700	2996120	12400	12400	12400	12400	0
109	20241223	193600	2996120	12400	12400	12400	12400	0
110	20241223	193500	2996120	12400	12400	12400	12400	0
111	20241223	193400	2996120	12400	12400	12400	12400	0
112	20241223	193300	2996120	12400	12400	12400	12400	0
113	20241223	193200	2996120	12400	12400	12400	12400	0
114	20241223	193100	2996120	12400	12400	12400	12400	0
115	20241223	193000	2996120	12400	12400	12400	12400	0
116	20241223	192900	2996120	12400	12400	12400	12400	0
117	20241223	192800	2996120	12400	12400	12400	12400	0
118	20241223	192700	2996120	12400	12400	12400	12400	0
119	20241223	192600	2996120	12400	12400	12400	12400	0
120	20241223	192500	2996120	12400	12400	12400	12400	0
121	20241223	192400	2996120	12400	12400	12400	12400	0
122	20241223	192300	2996120	12400	12400	12400	12400	1
123	20241223	192200	2996120	12400	12400	12400	12400	0
124	20241223	192100	2996120	12400	12400	12400	12400	0
125	20241223	192000	2996120	12400	12400	12400	12400	0
126	20241223	191900	2996120	12400	12400	12400	12400	0
127	20241223	191800	2996120	12400	12400	12400	12400	0
128	20241223	191700	2996120	12400	12400	12400	12400	0
129	20241223	191600	2996120	12400	12400	12400	12400	0
130	20241223	191500	2996120	12400	12400	12400	12400	0
131	20241223	191400	2996120	12400	12400	12400	12400	0
132	20241223	191300	2996120	12400	12400	12400	12400	0
133	20241223	191200	2996120	12400	12400	12400	12400	0
134	20241223	191100	2996120	12400	12400	12400	12400	0
135	20241223	191000	2996120	12400	12400	12400	12400	0
136	20241223	190900	2996120	12400	12400	12400	12400	0
137	20241223	190800	2996120	12400	12400	12400	12400	0
138	20241223	190700	2996120	12400	12400	12400	12400	0
139	20241223	190600	2996120	12400	12400	12400	12400	0
140	20241223	190500	2996120	12400	12400	12400	12400	0
141	20241223	190400	2996120	12400	12400	12400	12400	0
142	20241223	190300	2996120	12400	12400	12400	12400	0
143	20241223	190200	2996120	12400	12400	12400	12400	0
144	20241223	190100	2996120	12400	12400	12400	12400	0
145	20241223	190000	2996120	12400	12400	12400	12400	0
146	20241223	185900	2996120	12400	12400	12400	12400	0
147	20241223	185800	2996120	12400	12400	12400	12400	0
148	20241223	185700	2996120	12400	12400	12400	12400	0
149	20241223	185600	2996120	12400	12400	12400	12400	0
150	20241223	185500	2996120	12400	12400	12400	12400	0
151	20241223	185400	2996120	12400	12400	12400	12400	0
152	20241223	185300	2996120	12400	12400	12400	12400	1
153	20241223	185200	2996120	12400	12400	12400	12400	0
154	20241223	185100	2996120	12400	12400	12400	12400	0
155	20241223	185000	2996120	12400	12400	12400	12400	0
156	20241223	184900	2996120	12400	12400	12400	12400	0
157	20241223	184800	2996120	12400	12400	12400	12400	0
158	20241223	184700	2996120	12400	12400	12400	12400	0
159	20241223	184600	2996120	12400	12400	12400	12400	0
160	20241223	184500	2996120	12400	12400	12400	12400	0
161	20241223	184400	2996120	12400	12400	12400	12400	0
162	20241223	184300	2996120	12400	12400	12400	12400	0
163	20241223	184200	2996120	12400	12400	12400	12400	0
164	20241223	184100	2996120	12400	12400	12400	12400	0
165	20241223	184000	2996120	12400	12400	12400	12400	0
166	20241223	183900	2996120	12400	12400	12400	12400	0
167	20241223	183800	2996120	12400	12400	12400	12400	0
168	20241223	183700	2996120	12400	12400	12400	12400	0
169	20241223	183600	2996120	12400	12400	12400	12400	0
170	20241223	183500	2996120	12400	12400	12400	12400	0
171	20241223	183400	2996120	12400	12400	12400	12400	0
172	20241223	183300	2996120	12400	12400	12400	12400	0
173	20241223	183200	2996120	12400	12400	12400	12400	0
174	20241223	183100	2996120	12400	12400	12400	12400	0
175	20241223	183000	2996120	12400	12400	12400	12400	0
176	20241223	182900	2996120	12400	12400	12400	12400	0
177	20241223	182800	2996120	12400	12400	12400	12400	0
178	20241223	182700	2996120	12400	12400	12400	12400	0
179	20241223	182600	2996120	12400	12400	12400	12400	0
180	20241223	182500	2996120	12400	12400	12400	12400	0
181	20241223	182400	2996120	12400	12400	12400	12400	0
182	20241223	182300	2996120	12400	12400	12400	12400	1
183	20241223	182200	2996120	12400	12400	12400	12400	0
184	20241223	182100	2996120	12400	12400	12400	12400	0
185	20241223	182000	2996120	12400	12400	12400	12400	0
186	20241223	181900	2996120	12400	12400	12400	12400	0
187	20241223	181800	2996120	12400	12400	12400	12400	0
188	20241223	181700	2996120	12400	12400	12400	12400	0
189	20241223	181600	2996120	12400	12400	12400	12400	0
190	20241223	181500	2996120	12400	12400	12400	12400	0
191	20241223	181400	2996120	12400	12400	12400	12400	0
192	20241223	181300	2996120	12400	12400	12400	12400	0
193	20241223	181200	2996120	12400	12400	12400	12400	0
194	20241223	181100	2996120	12400	12400	12400	12400	0
195	20241223	181000	2996120	12400	12400	12400	12400	0
196	20241223	180900	2996120	12400	12400	12400	12400	0
197	20241223	180800	2996120	12400	12400	12400	12400	0
198	20241223	180700	2996120	12400	12400	12400	12400	0
199	20241223	180600	2996120	12400	12400	12400	12400	0
200	20241223	180500	2996120	12400	12400	12400	12400	0
201	20241223	180400	2996120	12400	12400	12400	12400	0
202	20241223	180300	2996120	12400	12400	12400	12400	0
203	20241223	180200	2996120	12400	12400	12400	12400	0
204	20241223	180100	2996120	12400	12400	12400	12400	0
205	20241223	180000	2996120	12400	12400	12400	12400	0
206	20241223	175900	2996120	12400	12400	12400	12400	0
207	20241223	175800	2996120	12400	12400	12400	12400	0
208	20241223	175700	2996120	12400	12400	12400	12400	0
209	20241223	175600	2996120	12400	12400	12400	12400	0
210	20241223	175500	2996120	12400	12400	12400	12400	0
211	20241223	175400	2996120	12400	12400	12400	12400	0
212	20241223	175300	2996120	12400	12400	12400	12400	1
213	20241223	175200	2996120	12400	12400	12400	12400	0
214	20241223	175100	2996120	12400	12400	12400	12400	0
215	20241223	175000	2996120	12400	12400	12400	12400	0
216	20241223	174900	2996120	12400	12400	12400	12400	0
217	20241223	174800	2996120	12400	12400	12400	12400	0
218	20241223	174700	2996120	12400	12400	12400	12400	0
219	20241223	174600	2996120	12400	12400	12400	12400	0
220	20241223	174500	2996120	12400	12400	12400	12400	0
221	20241223	174400	2996120	12400	12400	12400	12400	0
222	20241223	174300	2996120	12400	12400	12400	12400	0
223	20241223	174200	2996120	12400	12400	12400	12400	0
224	20241223	174100	2996120	12400	12400	12400	12400	0
225	20241223	174000	2996120	12400	12400	12400	12400	0
226	20241223	173900	2996120	12400	12400	12400	12400	0
227	20241223	173800	2996120	12400	12400	12400	12400	0
228	20241223	173700	2996120	12400	12400	12400	12400	0
229	20241223	173600	2996120	12400	12400	12400	12400	0
230	20241223	173500	2996120	12400	12400	12400	12400	0
231	20241223	173400	2996120	12400	12400	12400	12400	0
232	20241223	173300	2996120	12400	12400	12400	12400	0
233	20241223	173200	2996120	12400	12400	12400	12400	0
234	20241223	173100	2996120	12400	12400	12400	12400	0
235	20241223	173000	2996120	12400	12400	12400	12400	0
236	20241223	172900	2996120	12400	12400	12400	12400	0
237	20241223	172800	2996120	12400	12400	12400	12400	0
238	20241223	172700	2996120	12400	12400	12400	12400	0
239	20241223	172600	2996120	12400	12400	12400	12400	0
240	20241223	172500	2996120	12400	12400	12400	12400	0
241	20241223	172400	2996120	12400	12400	12400	12400	0
242	20241223	172300	2996120	12400	12400	12400	12400	1
243	20241223	172200	2996120	12400	12400	12400	12400	0
244	20241223	172100	2996120	12400	12400	12400	12400	0
245	20241223	172000	2996120	12400	12400	12400	12400	0
246	20241223	171900	2996120	12400	12400	12400	12400	0
247	20241223	171800	2996120	12400	12400	12400	12400	0
248	20241223	171700	2996120	12400	12400	12400	12400	0
249	20241223	171600	2996120	12400	12400	12400	12400	0
250	20241223	171500	2996120	12400	12400	12400	12400	0
251	20241223	171400	2996120	12400	12400	12400	12400	0
252	20241223	171300	2996120	12400	12400	12400	12400	0
253	20241223	171200	2996120	12400	12400	12400	12400	0
254	20241223	171100	2996120	12400	12400	12400	12400	0
255	20241223	171000	2996120	12400	12400	12400	12400	0
256	20241223	170900	2996120	12400	12400	12400	12400	0
257	20241223	170800	2996120	12400	12400	12400	12400	0
258	20241223	170700	2996120	12400	12400	12400	12400	0
259	20241223	170600	2996120	12400	12400	12400	12400	0
260	20241223	170500	2996120	12400	12400	12400	12400	0
261	20241223	170400	2996120	12400	12400	12400	12400	0
262	20241223	170300	2996120	12400	12400	12400	12400	0
263	20241223	170200	2996120	12400	12400	12400	12400	0
264	20241223	170100	2996120	12400	12400	12400	12400	0
265	20241223	170000	2996120	12400	12400	12400	12400	0
266	20241223	165900	2996120	12400	12400	12400	12400	0
267	20241223	165800	2996120	12400	12400	12400	12400	0
268	20241223	165700	2996120	12400	12400	12400	12400	0
269	20241223	165600	2996120	12400	12400	12400	12400	0
270	20241223	165500	2996120	12400	12400	12400	12400	0
271	20241223	165400	2996120	12400	12400	12400	12400	0
272	20241223	165300	2996120	12400	12400	12400	12400	1
273	20241223	165200	2996120	12400	12400	12400	12400	0
274	20241223	165100	2996120	12400	12400	12400	12400	0
275	20241223	165000	2996120	12400	12400	12400	12400	0
276	20241223	164900	2996120	12400	12400	12400	12400	0
277	20241223	164800	2996120	12400	12400	12400	12400	0
278	20241223	164700	2996120	12400	12400	12400	12400	0
279	20241223	164600	2996120	12400	12400	12400	12400	0
280	20241223	164500	2996120	12400	12400	12400	12400	0
281	20241223	164400	2996120	12400	12400	12400	12400	0
282	20241223	164300	2996120	12400	12400	12400	12400	0
283	20241223	164200	2996120	12400	12400	12400	12400	0
284	20241223	164100	2996120	12400	12400	12400	12400	0
285	20241223	164000	2996120	12400	12400	12400	12400	0
286	20241223	163900	2996120	12400	12400	12400	12400	0
287	20241223	163800	2996120	12400	12400	12400	12400	0
288	20241223	163700	2996120	12400	12400	12400	12400	0
289	20241223	163600	2996120	12400	12400	12400	12400	0
290	20241223	163500	2996120	12400	12400	12400	12400	0
291	20241223	163400	2996120	12400	12400	12400	12400	0
292	20241223	163300	2996120	12400	12400	12400	12400	0
293	20241223	163200	2996120	12400	12400	12400	12400	0
294	20241223	163100	2996120	12400	12400	12400	12400	0
295	20241223	163000	2996120	12400	12400	12400	12400	0
296	20241223	162900	2996120	12400	12400	12400	12400	0
297	20241223	162800	2996120	12400	12400	12400	12400	0
298	20241223	162700	2996120	12400	12400	12400	12400	0
299	20241223	162600	2996120	12400	12400	12400	12400	0
300	20241223	162500	2996120	12400	12400	12400	12400	0
301	20241223	162400	2996120	12400	12400	12400	12400	0
302	20241223	162300	2996120	12400	12400	12400	12400	1
303	20241223	162200	2996120	12400	12400	12400	12400	0
304	20241223	162100	2996120	12400	12400	12400	12400	0
305	20241223	162000	2996120	12400	12400	12400	12400	0
306	20241223	161900	2996120	12400	12400	12400	12400	0
307	20241223	161800	2996120	12400	12400	12400	12400	0
308	20241223	161700	2996120	12400	12400	12400	12400	0
309	20241223	161600	2996120	12400	12400	12400	12400	0
310	20241223	161500	2996120	12400	12400	12400	12400	0
311	20241223	161400	2996120	12400	12400	12400	12400	0
312	20241223	161300	2996120	12400	12400	12400	12400	0
313	20241223	161200	2996120	12400	12400	12400	12400	0
314	20241223	161100	2996120	12400	12400	12400	12400	0
315	20241223	161000	2996120	12400	12400	12400	12400	0
316	20241223	160900	2996120	12400	12400	12400	12400	0
317	20241223	160800	2996120	12400	12400	12400	12400	0
318	20241223	160700	2996120	12400	12400	12400	12400	0
319	20241223	160600	2996120	12400	12400	12400	12400	0
320	20241223	160500	2996120	12400	12400	12400	12400	0
321	20241223	160400	2996120	12400	12400	12400	12400	0
322	20241223	160300	2996120	12400	12400	12400	12400	0
323	20241223	160200	2996120	12400	12400	12400	12400	0
324	20241223	160100	2996120	12400	12400	12400	12400	0
325	20241223	160000	2996120	12400	12400	12400	12400	0
326	20241223	155900	2996120	12400	12400	12400	12400	0
327	20241223	155800	2996120	12400	12400	12400	12400	0
328	20241223	155700	2996120	12400	12400	12400	12400	0
329	20241223	155600	2996120	12400	12400	12400	12400	0
330	20241223	155500	2996120	12400	12400	12400	12400	0
331	20241223	155400	2996120	12400	12400	12400	12400	0
332	20241223	155300	2996120	12400	12400	12400	12400	1
333	20241223	155200	2996120	12400	12400	12400	12400	0
334	20241223	155100	2996120	12400	12400	12400	12400	0
335	20241223	155000	2996120	12400	12400	12400	12400	0
336	20241223	154900	2996120	12400	12400	12400	12400	0
337	20241223	154800	2996120	12400	12400	12400	12400	0
338	20241223	154700	2996120	12400	12400	12400	12400	0
339	20241223	154600	2996120	12400	12400	12400	12400	0
340	20241223	154500	2996120	12400	12400	12400	12400	0
341	20241223	154400	2996120	12400	12400	12400	12400	0
342	20241223	154300	2996120	12400	12400	12400	12400	0
343	20241223	154200	2996120	12400	12400	12400	12400	0
344	20241223	154100	2996120	12400	12400	12400	12400	0
345	20241223	154000	2996120	12400	12400	12400	12400	0
346	20241223	153900	2996120	12400	12400	12400	12400	0
347	20241223	153800	2996120	12400	12400	12400	12400	0
348	20241223	153700	2996120	12400	12400	12400	12400	0
349	20241223	153600	2996120	12400	12400	12400	12400	0
350	20241223	153500	2996120	12400	12400	12400	12400	0
351	20241223	153400	2996120	12400	12400	12400	12400	0
352	20241223	153300	2996120	12400	12400	12400	12400	0
353	20241223	153200	2996120	12400	12400	12400	12400	0
354	20241223	153100	2996120	12400	12400	12400	12400	0
355	20241223	153000	2996120	12400	12400	12400	12400	1
356	20241223	152900	2983720	12400	12400	12400	12400	0
357	20241223	152800	2983720	12400	12400	12400	12400	0
358	20241223	152700	2983720	12400	12400	12400	12400	0
359	20241223	152600	2983720	12400	12400	12400	12400	0
360	20241223	152500	2983720	12400	12400	12400	12400	0
361	20241223	152400	2983720	12400	12400	12400	12400	0
362	20241223	152300	2983720	12400	12400	12400	12400	0
363	20241223	152200	2983720	12400	12400	12400	12400	0
364	20241223	152100	2983720	12400	12400	12400	12400	0
365	20241223	152000	2983720	12400	12400	12400	12400	0
366	20241223	151900	2983720	12400	12400	12400	12400	0
367	20241223	151800	2983720	12400	12400	12400	12400	0
368	20241223	151700	2983720	12400	12400	12400	12400	0
369	20241223	151600	2983720	12400	12400	12400	12400	0
370	20241223	151500	2983720	12400	12400	12400	12400	0
371	20241223	151400	2983720	12400	12400	12400	12400	0
372	20241223	151300	2983720	12400	12400	12400	12400	0
373	20241223	151200	2983720	12400	12400	12400	12400	0
374	20241223	151100	2983720	12400	12400	12400	12400	0
375	20241223	151000	2983720	12400	12400	12400	12400	0
376	20241223	150900	2983720	12400	12400	12400	12400	0
377	20241223	150800	2983720	12400	12400	12400	12400	0
378	20241223	150700	2983720	12400	12400	12400	12400	0
379	20241223	150600	2983720	12400	12000	12400	12000	105
380	20241223	150500	1721720	12400	12400	12400	12400	0
381	20241223	150400	1721720	12400	12400	12400	12400	0
382	20241223	150300	1721720	12400	12400	12400	12400	0
383	20241223	150200	1721720	12400	12400	12400	12400	0
384	20241223	150100	1721720	12400	12400	12400	12400	0
385	20241223	150000	1721720	12400	12400	12400	12400	0
386	20241223	145900	1721720	12400	12400	12400	12400	0
387	20241223	145800	1721720	12400	12400	12400	12400	0
388	20241223	145700	1721720	12400	12400	12400	12400	0
389	20241223	145600	1721720	12400	12400	12400	12400	0
390	20241223	145500	1721720	12400	12400	12400	12400	0
391	20241223	145400	1721720	12400	12400	12400	12400	0
392	20241223	145300	1721720	12400	12400	12400	12400	0
393	20241223	145200	1721720	12400	12400	12400	12400	0
394	20241223	145100	1721720	12400	12400	12400	12400	0
395	20241223	145000	1721720	12400	12400	12400	12400	0
396	20241223	144900	1721720	12400	12400	12400	12400	0
397	20241223	144800	1721720	12400	12400	12400	12400	0
398	20241223	144700	1721720	12400	12400	12400	12400	0
399	20241223	144600	1721720	12400	12400	12400	12400	0
400	20241223	144500	1721720	12400	12400	12400	12400	0
401	20241223	144400	1721720	12400	12400	12400	12400	0
402	20241223	144300	1721720	12400	12400	12400	12400	0
403	20241223	144200	1721720	12400	12400	12400	12400	0
404	20241223	144100	1721720	12400	12400	12400	12400	0
405	20241223	144000	1721720	12400	12400	12400	12400	0
406	20241223	143900	1721720	12400	12400	12400	12400	0
407	20241223	143800	1721720	12400	12400	12400	12400	0
408	20241223	143700	1721720	12400	12400	12400	12400	0
409	20241223	143600	1721720	12400	12400	12400	12400	0
410	20241223	143500	1721720	12400	12400	12400	12400	0
411	20241223	143400	1721720	12400	12400	12400	12400	0
412	20241223	143300	1721720	12400	12400	12400	12400	0
413	20241223	143200	1721720	12400	12400	12400	12400	0
414	20241223	143100	1721720	12400	12400	12400	12400	0
415	20241223	143000	1721720	12400	12400	12400	12400	0
416	20241223	142900	1721720	12400	12400	12400	12400	0
417	20241223	142800	1721720	12400	12400	12400	12400	0
418	20241223	142700	1721720	12400	12400	12400	12400	0
419	20241223	142600	1721720	12400	12400	12400	12400	0
420	20241223	142500	1721720	12400	12400	12400	12400	0
421	20241223	142400	1721720	12400	12400	12400	12400	0
422	20241223	142300	1721720	12400	12400	12400	12400	0
423	20241223	142200	1721720	12400	12400	12400	12400	0
424	20241223	142100	1721720	12400	12400	12400	12400	0
425	20241223	142000	1721720	12400	12400	12400	12400	0
426	20241223	141900	1721720	12400	12400	12400	12400	0
427	20241223	141800	1721720	12400	12400	12400	12400	0
428	20241223	141700	1721720	12400	12400	12400	12400	0
429	20241223	141600	1721720	12400	12400	12400	12400	0
430	20241223	141500	1721720	12400	12400	12400	12400	0
431	20241223	141400	1721720	12400	12400	12400	12400	0
432	20241223	141300	1721720	12400	12400	12400	12400	0
433	20241223	141200	1721720	12400	12400	12400	12400	0
434	20241223	141100	1721720	12400	12400	12400	12400	0
435	20241223	141000	1721720	12400	12400	12400	12400	0
436	20241223	140900	1721720	12400	12400	12400	12400	0
437	20241223	140800	1721720	12400	12400	12400	12400	0
438	20241223	140700	1721720	12400	12400	12400	12400	0
439	20241223	140600	1721720	12400	12400	12400	12400	0
440	20241223	140500	1721720	12400	12400	12400	12400	0
441	20241223	140400	1721720	12400	12400	12400	12400	0
442	20241223	140300	1721720	12400	12400	12400	12400	0
443	20241223	140200	1721720	12400	12400	12400	12400	0
444	20241223	140100	1721720	12400	12400	12400	12400	0
445	20241223	140000	1721720	12400	12400	12400	12400	0
446	20241223	135900	1721720	12400	12400	12400	12400	0
447	20241223	135800	1721720	12400	12400	12400	12400	0
448	20241223	135700	1721720	12400	12400	12400	12400	0
449	20241223	135600	1721720	12400	12400	12400	12400	0
450	20241223	135500	1721720	12400	12400	12400	12400	0
451	20241223	135400	1721720	12400	12400	12400	12400	0
452	20241223	135300	1721720	12400	12400	12400	12400	0
453	20241223	135200	1721720	12400	12400	12400	12400	0
454	20241223	135100	1721720	12400	12400	12400	12400	0
455	20241223	135000	1721720	12400	12400	12400	12400	0
456	20241223	134900	1721720	12400	12400	12400	12400	0
457	20241223	134800	1721720	12400	12400	12400	12400	0
458	20241223	134700	1721720	12400	12400	12400	12400	0
459	20241223	134600	1721720	12400	12400	12400	12400	0
460	20241223	134500	1721720	12400	12400	12400	12400	0
461	20241223	134400	1721720	12400	12400	12400	12400	0
462	20241223	134300	1721720	12400	12400	12400	12400	0
463	20241223	134200	1721720	12400	12400	12400	12400	0
464	20241223	134100	1721720	12400	12400	12400	12400	0
465	20241223	134000	1721720	12400	12400	12400	12400	0
466	20241223	133900	1721720	12400	12400	12400	12400	0
467	20241223	133800	1721720	12400	12400	12400	12400	10
468	20241223	133700	1597720	12400	12400	12400	12400	0
469	20241223	133600	1597720	12400	11900	12400	11600	47
470	20241223	133500	1043820	12400	12400	12400	12400	0
471	20241223	133400	1043820	12400	12400	12400	12400	0
472	20241223	133300	1043820	12400	12400	12400	12400	0
473	20241223	133200	1043820	12400	12400	12400	12400	0
474	20241223	133100	1043820	12400	12400	12400	12400	0
475	20241223	133000	1043820	12400	12400	12400	12400	0
476	20241223	132900	1043820	12400	12400	12400	12400	0
477	20241223	132800	1043820	12400	12400	12400	12400	0
478	20241223	132700	1043820	12400	12400	12400	12400	0
479	20241223	132600	1043820	12400	12400	12400	12400	0
480	20241223	132500	1043820	12400	12400	12400	12400	0
481	20241223	132400	1043820	12400	12400	12400	12400	0
482	20241223	132300	1043820	12400	12400	12400	12400	0
483	20241223	132200	1043820	12400	12400	12400	12400	0
484	20241223	132100	1043820	12400	12400	12400	12400	0
485	20241223	132000	1043820	12400	12400	12400	12400	0
486	20241223	131900	1043820	12400	12400	12400	12400	0
487	20241223	131800	1043820	12400	12400	12400	12400	0
488	20241223	131700	1043820	12400	12400	12400	12400	0
489	20241223	131600	1043820	12400	12400	12400	12400	0
490	20241223	131500	1043820	12400	12400	12400	12400	0
491	20241223	131400	1043820	12400	12400	12400	12400	0
492	20241223	131300	1043820	12400	12400	12400	12400	0
493	20241223	131200	1043820	12400	12400	12400	12400	0
494	20241223	131100	1043820	12400	12400	12400	12400	0
495	20241223	131000	1043820	12400	12400	12400	12400	0
496	20241223	130900	1043820	12400	12400	12400	12400	0
497	20241223	130800	1043820	12400	12400	12400	12400	0
498	20241223	130700	1043820	12400	12400	12400	12400	0
499	20241223	130600	1043820	12400	12400	12400	12400	0
500	20241223	130500	1043820	12400	12400	12400	12400	0
501	20241223	130400	1043820	12400	12400	12400	12400	0
502	20241223	130300	1043820	12400	12400	12400	12400	0
503	20241223	130200	1043820	12400	12400	12400	12400	0
504	20241223	130100	1043820	12400	12400	12400	12400	0
505	20241223	130000	1043820	12400	12400	12400	12400	0
506	20241223	125900	1043820	12400	12400	12400	12400	0
507	20241223	125800	1043820	12400	12400	12400	12400	0
508	20241223	125700	1043820	12400	12400	12400	12400	0
509	20241223	125600	1043820	12400	12400	12400	12400	0
510	20241223	125500	1043820	12400	12400	12400	12400	0
511	20241223	125400	1043820	12400	12400	12400	12400	0
512	20241223	125300	1043820	12400	12400	12400	12400	0
513	20241223	125200	1043820	12400	12400	12400	12400	0
514	20241223	125100	1043820	12400	12400	12400	12400	0
515	20241223	125000	1043820	12400	12400	12400	12400	0
516	20241223	124900	1043820	12400	12400	12400	12400	0
517	20241223	124800	1043820	12400	12400	12400	12400	0
518	20241223	124700	1043820	12400	12400	12400	12400	0
519	20241223	124600	1043820	12400	12400	12400	12400	0
520	20241223	124500	1043820	12400	12400	12400	12400	0
521	20241223	124400	1043820	12400	12400	12400	12400	0
522	20241223	124300	1043820	12400	12400	12400	12400	0
523	20241223	124200	1043820	12400	12400	12400	12400	0
524	20241223	124100	1043820	12400	12400	12400	12400	0
525	20241223	124000	1043820	12400	12400	12400	12400	0
526	20241223	123900	1043820	12400	12400	12400	12400	0
527	20241223	123800	1043820	12400	12400	12400	12400	0
528	20241223	123700	1043820	12400	12400	12400	12400	0
529	20241223	123600	1043820	12400	12400	12400	12400	0
530	20241223	123500	1043820	12400	12400	12400	12400	0
531	20241223	123400	1043820	12400	12400	12400	12400	0
532	20241223	123300	1043820	12400	12400	12400	12400	0
533	20241223	123200	1043820	12400	12400	12400	12400	0
534	20241223	123100	1043820	12400	12400	12400	12400	0
535	20241223	123000	1043820	12400	12400	12400	12400	0
536	20241223	122900	1043820	12400	12400	12400	12400	0
537	20241223	122800	1043820	12400	12400	12400	12400	0
538	20241223	122700	1043820	12400	12400	12400	12400	0
539	20241223	122600	1043820	12400	12400	12400	12400	0
540	20241223	122500	1043820	12400	12400	12400	12400	0
541	20241223	122400	1043820	12400	12400	12400	12400	0
542	20241223	122300	1043820	12400	12400	12400	12400	0
543	20241223	122200	1043820	12400	12400	12400	12400	0
544	20241223	122100	1043820	12400	12400	12400	12400	0
545	20241223	122000	1043820	12400	12400	12400	12400	0
546	20241223	121900	1043820	12400	12400	12400	12400	0
547	20241223	121800	1043820	12400	12400	12400	12400	0
548	20241223	121700	1043820	12400	12400	12400	12400	0
549	20241223	121600	1043820	12400	12400	12400	12400	0
550	20241223	121500	1043820	12400	12400	12400	12400	10
551	20241223	121400	919820	12400	12400	12400	12400	2
552	20241223	121300	895020	12400	12400	12400	12400	0
553	20241223	121200	895020	12400	12400	12400	12400	0
554	20241223	121100	895020	12400	12400	12400	12400	0
555	20241223	121000	895020	12400	12400	12400	12400	0
556	20241223	120900	895020	12400	12400	12400	12400	0
557	20241223	120800	895020	12400	12400	12400	12400	0
558	20241223	120700	895020	12400	12400	12400	12400	0
559	20241223	120600	895020	12400	12400	12400	12400	0
560	20241223	120500	895020	12400	12400	12400	12400	0
561	20241223	120400	895020	12400	12400	12400	12400	0
562	20241223	120300	895020	12400	12400	12400	12400	0
563	20241223	120200	895020	12400	12400	12400	12400	0
564	20241223	120100	895020	12400	12400	12400	12400	0
565	20241223	120000	895020	12400	12400	12400	12400	0
566	20241223	115900	895020	12400	12400	12400	12400	0
567	20241223	115800	895020	12400	12400	12400	12400	0
568	20241223	115700	895020	12400	12400	12400	12400	0
569	20241223	115600	895020	12400	12400	12400	12400	0
570	20241223	115500	895020	12400	12400	12400	12400	0
571	20241223	115400	895020	12400	12400	12400	12400	0
572	20241223	115300	895020	12400	12400	12400	12400	0
573	20241223	115200	895020	12400	12400	12400	12400	0
574	20241223	115100	895020	12400	12400	12400	12400	0
575	20241223	115000	895020	12400	12400	12400	12400	0
576	20241223	114900	895020	12400	12400	12400	12400	0
577	20241223	114800	895020	12400	12400	12400	12400	0
578	20241223	114700	895020	12400	12400	12400	12400	0
579	20241223	114600	895020	12400	12400	12400	12400	0
580	20241223	114500	895020	12400	12400	12400	12400	0
581	20241223	114400	895020	12400	12400	12400	12400	0
582	20241223	114300	895020	12400	12400	12400	12400	0
583	20241223	114200	895020	12400	12400	12400	12400	0
584	20241223	114100	895020	12400	12400	12400	12400	0
585	20241223	114000	895020	12400	12400	12400	12400	0
586	20241223	113900	895020	12400	12400	12400	12400	0
587	20241223	113800	895020	12400	12400	12400	12400	0
588	20241223	113700	895020	12400	12400	12400	12400	0
589	20241223	113600	895020	12400	12400	12400	12400	0
590	20241223	113500	895020	12400	12400	12400	12400	0
591	20241223	113400	895020	12400	12400	12400	12400	0
592	20241223	113300	895020	12400	12400	12400	12400	0
593	20241223	113200	895020	12400	12400	12400	12400	0
594	20241223	113100	895020	12400	12400	12400	12400	0
595	20241223	113000	895020	12400	12400	12400	12400	0
596	20241223	112900	895020	12400	12400	12400	12400	0
597	20241223	112800	895020	12400	12400	12400	12400	0
598	20241223	112700	895020	12400	12400	12400	12400	0
599	20241223	112600	895020	12400	12400	12400	12400	0
600	20241223	112500	895020	12400	12400	12400	12400	0
601	20241223	112400	895020	12400	12400	12400	12400	0
602	20241223	112300	895020	12400	12400	12400	12400	0
603	20241223	112200	895020	12400	12400	12400	12400	0
604	20241223	112100	895020	12400	12400	12400	12400	0
605	20241223	112000	895020	12400	12400	12400	12400	0
606	20241223	111900	895020	12400	12400	12400	12400	0
607	20241223	111800	895020	12400	12400	12400	12400	0
608	20241223	111700	895020	12400	12400	12400	12400	0
609	20241223	111600	895020	12400	12400	12400	12400	0
610	20241223	111500	895020	12400	12400	12400	12400	0
611	20241223	111400	895020	12400	12400	12400	12400	0
612	20241223	111300	895020	12400	12400	12400	12400	0
613	20241223	111200	895020	12400	12400	12400	12400	0
614	20241223	111100	895020	12400	12400	12400	12400	0
615	20241223	111000	895020	12400	12400	12400	12400	0
616	20241223	110900	895020	12400	12400	12400	12400	0
617	20241223	110800	895020	12400	12400	12400	12400	0
618	20241223	110700	895020	12400	12400	12400	12400	0
619	20241223	110600	895020	12400	12400	12400	12400	0
620	20241223	110500	895020	12400	12400	12400	12400	0
621	20241223	110400	895020	12400	12400	12400	12400	0
622	20241223	110300	895020	12400	12400	12400	12400	0
623	20241223	110200	895020	12400	12400	12400	12400	0
624	20241223	110100	895020	12400	12400	12400	12400	0
625	20241223	110000	895020	12400	12400	12400	12400	0
626	20241223	105900	895020	12400	12400	12400	12400	0
627	20241223	105800	895020	12400	12400	12400	12400	0
628	20241223	105700	895020	12400	11900	12400	11800	39
629	20241223	105600	432220	12490	12490	12490	12490	0
630	20241223	105500	432220	12490	12490	12490	12490	0
631	20241223	105400	432220	12490	12490	12490	12490	0
632	20241223	105300	432220	12490	12490	12490	12490	0
633	20241223	105200	432220	12490	12490	12490	12490	0
634	20241223	105100	432220	12490	12490	12490	12490	0
635	20241223	105000	432220	12490	12490	12490	12490	0
636	20241223	104900	432220	12490	12490	12490	12490	0
637	20241223	104800	432220	12490	12490	12490	12490	0
638	20241223	104700	432220	12490	12490	12490	12490	0
639	20241223	104600	432220	12490	12490	12490	12490	0
640	20241223	104500	432220	12490	12490	12490	12490	0
641	20241223	104400	432220	12490	12490	12490	12490	0
642	20241223	104300	432220	12490	12490	12490	12490	0
643	20241223	104200	432220	12490	12490	12490	12490	0
644	20241223	104100	432220	12490	12490	12490	12490	0
645	20241223	104000	432220	12490	12490	12490	12490	0
646	20241223	103900	432220	12490	12490	12490	12490	0
647	20241223	103800	432220	12490	12490	12490	12490	0
648	20241223	103700	432220	12490	12490	12490	12490	0
649	20241223	103600	432220	12490	12490	12490	12490	0
650	20241223	103500	432220	12490	12490	12490	12490	0
651	20241223	103400	432220	12490	12490	12490	12490	0
652	20241223	103300	432220	12490	12490	12490	12490	0
653	20241223	103200	432220	12490	12490	12490	12490	0
654	20241223	103100	432220	12490	12490	12490	12490	0
655	20241223	103000	432220	12490	12490	12490	12490	0
656	20241223	102900	432220	12490	12490	12490	12490	0
657	20241223	102800	432220	12490	12490	12490	12490	0
658	20241223	102700	432220	12490	12490	12490	12490	0
659	20241223	102600	432220	12490	12490	12490	12490	0
660	20241223	102500	432220	12490	12490	12490	12490	0
661	20241223	102400	432220	12490	12490	12490	12490	0
662	20241223	102300	432220	12490	12490	12490	12490	0
663	20241223	102200	432220	12490	12490	12490	12490	0
664	20241223	102100	432220	12490	12490	12490	12490	0
665	20241223	102000	432220	12490	12490	12490	12490	0
666	20241223	101900	432220	12490	12490	12490	12490	0
667	20241223	101800	432220	12490	12490	12490	12490	0
668	20241223	101700	432220	12490	12490	12490	12490	0
669	20241223	101600	432220	12490	12490	12490	12490	0
670	20241223	101500	432220	12490	12490	12490	12490	0
671	20241223	101400	432220	12490	12490	12490	12490	0
672	20241223	101300	432220	12490	12490	12490	12490	0
673	20241223	101200	432220	12490	12490	12490	12490	2
674	20241223	101100	407240	12490	11500	12490	11500	20
675	20241223	101000	159020	12490	12490	12490	12490	0
676	20241223	100900	159020	12490	12490	12490	12490	0
677	20241223	100800	159020	12490	12490	12490	12490	0
678	20241223	100700	159020	12490	12490	12490	12490	0
679	20241223	100600	159020	12490	12490	12490	12490	0
680	20241223	100500	159020	12490	12490	12490	12490	0
681	20241223	100400	159020	12490	12490	12490	12490	0
682	20241223	100300	159020	12490	12490	12490	12490	0
683	20241223	100200	159020	12490	12490	12490	12490	0
684	20241223	100100	159020	12490	12490	12490	12490	0
685	20241223	100000	159020	12490	12490	12490	12490	0
686	20241223	095900	159020	12490	12490	12490	12490	0
687	20241223	095800	159020	12490	12490	12490	12490	0
688	20241223	095700	159020	12490	12490	12490	12490	0
689	20241223	095600	159020	12490	12490	12490	12490	0
690	20241223	095500	159020	12490	12490	12490	12490	0
691	20241223	095400	159020	12490	12490	12490	12490	0
692	20241223	095300	159020	12490	12490	12490	12490	0
693	20241223	095200	159020	12490	12490	12490	12490	0
694	20241223	095100	159020	12490	12490	12490	12490	0
695	20241223	095000	159020	12490	12490	12490	12490	0
696	20241223	094900	159020	12490	12490	12490	12490	0
697	20241223	094800	159020	12490	12490	12490	12490	0
698	20241223	094700	159020	12490	12490	12490	12490	0
699	20241223	094600	159020	12490	12490	12490	12490	0
700	20241223	094500	159020	12490	12490	12490	12490	0
701	20241223	094400	159020	12490	12490	12490	12490	0
702	20241223	094300	159020	12490	12490	12490	12490	0
703	20241223	094200	159020	12490	12490	12490	12490	0
704	20241223	094100	159020	12490	12490	12490	12490	0
705	20241223	094000	159020	12490	12490	12490	12490	0
706	20241223	093900	159020	12490	12490	12490	12490	0
707	20241223	093800	159020	12490	12490	12490	12490	0
708	20241223	093700	159020	12490	12490	12490	12490	0
709	20241223	093600	159020	12490	12490	12490	12490	0
710	20241223	093500	159020	12490	12490	12490	12490	0
711	20241223	093400	159020	12490	12490	12490	12490	0
712	20241223	093300	159020	12490	12490	12490	12490	0
713	20241223	093200	159020	12490	12490	12490	12490	0
714	20241223	093100	159020	12490	12490	12490	12490	0
715	20241223	093000	159020	12490	12490	12490	12490	0
716	20241223	092900	159020	12490	12490	12490	12490	1
717	20241223	092800	146530	10650	12000	12000	10650	10
718	20241223	092700	37480	12500	12500	12500	12500	0
719	20241223	092600	37480	12500	12500	12500	12500	0
720	20241223	092500	37480	12500	12500	12500	12500	0
721	20241223	092400	37480	12500	12500	12500	12500	0
722	20241223	092300	37480	12500	12500	12500	12500	0
723	20241223	092200	37480	12500	12500	12500	12500	0
724	20241223	092100	37480	12500	12500	12500	12500	0
725	20241223	092000	37480	12500	12500	12500	12500	0
726	20241223	091900	37480	12500	12500	12500	12500	0
727	20241223	091800	37480	12500	12500	12500	12500	0
728	20241223	091700	37480	12500	12500	12500	12500	0
729	20241223	091600	37480	12500	12500	12500	12500	0
730	20241223	091500	37480	12500	12500	12500	12500	0
731	20241223	091400	37480	12500	12500	12500	12500	1
732	20241223	091300	24980	12490	12490	12490	12490	2
733	20241223	091200	0	12300	12300	12300	12300	0
734	20241223	091100	0	12300	12300	12300	12300	0
735	20241223	091000	0	12300	12300	12300	12300	0
736	20241223	090900	0	12300	12300	12300	12300	0
737	20241223	090800	0	12300	12300	12300	12300	0
738	20241223	090700	0	12300	12300	12300	12300	0
739	20241223	090600	0	12300	12300	12300	12300	0
740	20241223	090500	0	12300	12300	12300	12300	0
741	20241223	090400	0	12300	12300	12300	12300	0
742	20241223	090300	0	12300	12300	12300	12300	0
743	20241223	090200	0	12300	12300	12300	12300	0
744	20241223	090100	0	12300	12300	12300	12300	0
745	20241223	090000	0	12300	12300	12300	12300	0