KissMeData/072470/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195100	14117030	2405	2405	2405	2405	941
3	20241223	195000	14117030	2405	2405	2405	2405	0
4	20241223	194900	14117030	2405	2405	2405	2405	0
5	20241223	194800	14117030	2405	2405	2405	2405	0
6	20241223	194700	14117030	2405	2405	2405	2405	0
7	20241223	194600	14117030	2405	2405	2405	2405	0
8	20241223	194500	14117030	2405	2405	2405	2405	0
9	20241223	194400	14117030	2405	2405	2405	2405	0
10	20241223	194300	14117030	2405	2405	2405	2405	0
11	20241223	194200	14117030	2405	2405	2405	2405	0
12	20241223	194100	14117030	2405	2405	2405	2405	0
13	20241223	194000	14117030	2405	2405	2405	2405	0
14	20241223	193900	14117030	2405	2405	2405	2405	0
15	20241223	193800	14117030	2405	2405	2405	2405	0
16	20241223	193700	14117030	2405	2405	2405	2405	0
17	20241223	193600	14117030	2405	2405	2405	2405	0
18	20241223	193500	14117030	2405	2405	2405	2405	0
19	20241223	193400	14117030	2405	2405	2405	2405	0
20	20241223	193300	14117030	2405	2405	2405	2405	0
21	20241223	193200	14117030	2405	2405	2405	2405	0
22	20241223	193100	14117030	2405	2405	2405	2405	0
23	20241223	193000	14117030	2405	2405	2405	2405	0
24	20241223	192900	14117030	2405	2405	2405	2405	0
25	20241223	192800	14117030	2405	2405	2405	2405	0
26	20241223	192700	14117030	2405	2405	2405	2405	0
27	20241223	192600	14117030	2405	2405	2405	2405	0
28	20241223	192500	14117030	2405	2405	2405	2405	0
29	20241223	192400	14117030	2405	2405	2405	2405	0
30	20241223	192300	14117030	2405	2405	2405	2405	0
31	20241223	192200	14117030	2405	2405	2405	2405	0
32	20241223	192100	14117030	2405	2405	2405	2405	941
33	20241223	192000	14117030	2405	2405	2405	2405	0
34	20241223	191900	14117030	2405	2405	2405	2405	0
35	20241223	191800	14117030	2405	2405	2405	2405	0
36	20241223	191700	14117030	2405	2405	2405	2405	0
37	20241223	191600	14117030	2405	2405	2405	2405	0
38	20241223	191500	14117030	2405	2405	2405	2405	0
39	20241223	191400	14117030	2405	2405	2405	2405	0
40	20241223	191300	14117030	2405	2405	2405	2405	0
41	20241223	191200	14117030	2405	2405	2405	2405	0
42	20241223	191100	14117030	2405	2405	2405	2405	0
43	20241223	191000	14117030	2405	2405	2405	2405	0
44	20241223	190900	14117030	2405	2405	2405	2405	0
45	20241223	190800	14117030	2405	2405	2405	2405	0
46	20241223	190700	14117030	2405	2405	2405	2405	0
47	20241223	190600	14117030	2405	2405	2405	2405	0
48	20241223	190500	14117030	2405	2405	2405	2405	0
49	20241223	190400	14117030	2405	2405	2405	2405	0
50	20241223	190300	14117030	2405	2405	2405	2405	0
51	20241223	190200	14117030	2405	2405	2405	2405	0
52	20241223	190100	14117030	2405	2405	2405	2405	0
53	20241223	190000	14117030	2405	2405	2405	2405	0
54	20241223	185900	14117030	2405	2405	2405	2405	0
55	20241223	185800	14117030	2405	2405	2405	2405	0
56	20241223	185700	14117030	2405	2405	2405	2405	0
57	20241223	185600	14117030	2405	2405	2405	2405	0
58	20241223	185500	14117030	2405	2405	2405	2405	0
59	20241223	185400	14117030	2405	2405	2405	2405	0
60	20241223	185300	14117030	2405	2405	2405	2405	0
61	20241223	185200	14117030	2405	2405	2405	2405	0
62	20241223	185100	14117030	2405	2405	2405	2405	941
63	20241223	185000	14117030	2405	2405	2405	2405	0
64	20241223	184900	14117030	2405	2405	2405	2405	0
65	20241223	184800	14117030	2405	2405	2405	2405	0
66	20241223	184700	14117030	2405	2405	2405	2405	0
67	20241223	184600	14117030	2405	2405	2405	2405	0
68	20241223	184500	14117030	2405	2405	2405	2405	0
69	20241223	184400	14117030	2405	2405	2405	2405	0
70	20241223	184300	14117030	2405	2405	2405	2405	0
71	20241223	184200	14117030	2405	2405	2405	2405	0
72	20241223	184100	14117030	2405	2405	2405	2405	0
73	20241223	184000	14117030	2405	2405	2405	2405	0
74	20241223	183900	14117030	2405	2405	2405	2405	0
75	20241223	183800	14117030	2405	2405	2405	2405	0
76	20241223	183700	14117030	2405	2405	2405	2405	0
77	20241223	183600	14117030	2405	2405	2405	2405	0
78	20241223	183500	14117030	2405	2405	2405	2405	0
79	20241223	183400	14117030	2405	2405	2405	2405	0
80	20241223	183300	14117030	2405	2405	2405	2405	0
81	20241223	183200	14117030	2405	2405	2405	2405	0
82	20241223	183100	14117030	2405	2405	2405	2405	0
83	20241223	183000	14117030	2405	2405	2405	2405	0
84	20241223	182900	14117030	2405	2405	2405	2405	0
85	20241223	182800	14117030	2405	2405	2405	2405	0
86	20241223	182700	14117030	2405	2405	2405	2405	0
87	20241223	182600	14117030	2405	2405	2405	2405	0
88	20241223	182500	14117030	2405	2405	2405	2405	0
89	20241223	182400	14117030	2405	2405	2405	2405	0
90	20241223	182300	14117030	2405	2405	2405	2405	0
91	20241223	182200	14117030	2405	2405	2405	2405	0
92	20241223	182100	14117030	2405	2405	2405	2405	941
93	20241223	182000	14117030	2405	2405	2405	2405	0
94	20241223	181900	14117030	2405	2405	2405	2405	0
95	20241223	181800	14117030	2405	2405	2405	2405	0
96	20241223	181700	14117030	2405	2405	2405	2405	0
97	20241223	181600	14117030	2405	2405	2405	2405	0
98	20241223	181500	14117030	2405	2405	2405	2405	0
99	20241223	181400	14117030	2405	2405	2405	2405	0
100	20241223	181300	14117030	2405	2405	2405	2405	0
101	20241223	181200	14117030	2405	2405	2405	2405	0
102	20241223	181100	14117030	2405	2405	2405	2405	0
103	20241223	181000	14117030	2405	2405	2405	2405	0
104	20241223	180900	14117030	2405	2405	2405	2405	0
105	20241223	180800	14117030	2405	2405	2405	2405	0
106	20241223	180700	14117030	2405	2405	2405	2405	0
107	20241223	180600	14117030	2405	2405	2405	2405	0
108	20241223	180500	14117030	2405	2405	2405	2405	0
109	20241223	180400	14117030	2405	2405	2405	2405	0
110	20241223	180300	14117030	2405	2405	2405	2405	0
111	20241223	180200	14117030	2405	2405	2405	2405	0
112	20241223	180100	14117030	2405	2405	2405	2405	0
113	20241223	180000	14117030	2405	2405	2405	2405	0
114	20241223	175900	14117030	2405	2405	2405	2405	0
115	20241223	175800	14117030	2405	2405	2405	2405	0
116	20241223	175700	14117030	2405	2405	2405	2405	0
117	20241223	175600	14117030	2405	2405	2405	2405	0
118	20241223	175500	14117030	2405	2405	2405	2405	0
119	20241223	175400	14117030	2405	2405	2405	2405	0
120	20241223	175300	14117030	2405	2405	2405	2405	0
121	20241223	175200	14117030	2405	2405	2405	2405	0
122	20241223	175100	14117030	2405	2405	2405	2405	941
123	20241223	175000	14117030	2405	2405	2405	2405	0
124	20241223	174900	14117030	2405	2405	2405	2405	0
125	20241223	174800	14117030	2405	2405	2405	2405	0
126	20241223	174700	14117030	2405	2405	2405	2405	0
127	20241223	174600	14117030	2405	2405	2405	2405	0
128	20241223	174500	14117030	2405	2405	2405	2405	0
129	20241223	174400	14117030	2405	2405	2405	2405	0
130	20241223	174300	14117030	2405	2405	2405	2405	0
131	20241223	174200	14117030	2405	2405	2405	2405	0
132	20241223	174100	14117030	2405	2405	2405	2405	0
133	20241223	174000	14117030	2405	2405	2405	2405	0
134	20241223	173900	14117030	2405	2405	2405	2405	0
135	20241223	173800	14117030	2405	2405	2405	2405	0
136	20241223	173700	14117030	2405	2405	2405	2405	0
137	20241223	173600	14117030	2405	2405	2405	2405	0
138	20241223	173500	14117030	2405	2405	2405	2405	0
139	20241223	173400	14117030	2405	2405	2405	2405	0
140	20241223	173300	14117030	2405	2405	2405	2405	0
141	20241223	173200	14117030	2405	2405	2405	2405	0
142	20241223	173100	14117030	2405	2405	2405	2405	0
143	20241223	173000	14117030	2405	2405	2405	2405	0
144	20241223	172900	14117030	2405	2405	2405	2405	0
145	20241223	172800	14117030	2405	2405	2405	2405	0
146	20241223	172700	14117030	2405	2405	2405	2405	0
147	20241223	172600	14117030	2405	2405	2405	2405	0
148	20241223	172500	14117030	2405	2405	2405	2405	0
149	20241223	172400	14117030	2405	2405	2405	2405	0
150	20241223	172300	14117030	2405	2405	2405	2405	0
151	20241223	172200	14117030	2405	2405	2405	2405	0
152	20241223	172100	14117030	2405	2405	2405	2405	941
153	20241223	172000	14117030	2405	2405	2405	2405	0
154	20241223	171900	14117030	2405	2405	2405	2405	0
155	20241223	171800	14117030	2405	2405	2405	2405	0
156	20241223	171700	14117030	2405	2405	2405	2405	0
157	20241223	171600	14117030	2405	2405	2405	2405	0
158	20241223	171500	14117030	2405	2405	2405	2405	0
159	20241223	171400	14117030	2405	2405	2405	2405	0
160	20241223	171300	14117030	2405	2405	2405	2405	0
161	20241223	171200	14117030	2405	2405	2405	2405	0
162	20241223	171100	14117030	2405	2405	2405	2405	0
163	20241223	171000	14117030	2405	2405	2405	2405	0
164	20241223	170900	14117030	2405	2405	2405	2405	0
165	20241223	170800	14117030	2405	2405	2405	2405	0
166	20241223	170700	14117030	2405	2405	2405	2405	0
167	20241223	170600	14117030	2405	2405	2405	2405	0
168	20241223	170500	14117030	2405	2405	2405	2405	0
169	20241223	170400	14117030	2405	2405	2405	2405	0
170	20241223	170300	14117030	2405	2405	2405	2405	0
171	20241223	170200	14117030	2405	2405	2405	2405	0
172	20241223	170100	14117030	2405	2405	2405	2405	0
173	20241223	170000	14117030	2405	2405	2405	2405	0
174	20241223	165900	14117030	2405	2405	2405	2405	0
175	20241223	165800	14117030	2405	2405	2405	2405	0
176	20241223	165700	14117030	2405	2405	2405	2405	0
177	20241223	165600	14117030	2405	2405	2405	2405	0
178	20241223	165500	14117030	2405	2405	2405	2405	0
179	20241223	165400	14117030	2405	2405	2405	2405	0
180	20241223	165300	14117030	2405	2405	2405	2405	0
181	20241223	165200	14117030	2405	2405	2405	2405	0
182	20241223	165100	14117030	2405	2405	2405	2405	941
183	20241223	165000	14117030	2405	2405	2405	2405	0
184	20241223	164900	14117030	2405	2405	2405	2405	0
185	20241223	164800	14117030	2405	2405	2405	2405	0
186	20241223	164700	14117030	2405	2405	2405	2405	0
187	20241223	164600	14117030	2405	2405	2405	2405	0
188	20241223	164500	14117030	2405	2405	2405	2405	0
189	20241223	164400	14117030	2405	2405	2405	2405	0
190	20241223	164300	14117030	2405	2405	2405	2405	0
191	20241223	164200	14117030	2405	2405	2405	2405	0
192	20241223	164100	14117030	2405	2405	2405	2405	0
193	20241223	164000	14117030	2405	2405	2405	2405	0
194	20241223	163900	14117030	2405	2405	2405	2405	0
195	20241223	163800	14117030	2405	2405	2405	2405	0
196	20241223	163700	14117030	2405	2405	2405	2405	0
197	20241223	163600	14117030	2405	2405	2405	2405	0
198	20241223	163500	14117030	2405	2405	2405	2405	0
199	20241223	163400	14117030	2405	2405	2405	2405	0
200	20241223	163300	14117030	2405	2405	2405	2405	0
201	20241223	163200	14117030	2405	2405	2405	2405	0
202	20241223	163100	14117030	2405	2405	2405	2405	0
203	20241223	163000	14117030	2405	2405	2405	2405	0
204	20241223	162900	14117030	2405	2405	2405	2405	0
205	20241223	162800	14117030	2405	2405	2405	2405	0
206	20241223	162700	14117030	2405	2405	2405	2405	0
207	20241223	162600	14117030	2405	2405	2405	2405	0
208	20241223	162500	14117030	2405	2405	2405	2405	0
209	20241223	162400	14117030	2405	2405	2405	2405	0
210	20241223	162300	14117030	2405	2405	2405	2405	0
211	20241223	162200	14117030	2405	2405	2405	2405	0
212	20241223	162100	14117030	2405	2405	2405	2405	941
213	20241223	162000	14117030	2405	2405	2405	2405	0
214	20241223	161900	14117030	2405	2405	2405	2405	0
215	20241223	161800	14117030	2405	2405	2405	2405	0
216	20241223	161700	14117030	2405	2405	2405	2405	0
217	20241223	161600	14117030	2405	2405	2405	2405	0
218	20241223	161500	14117030	2405	2405	2405	2405	0
219	20241223	161400	14117030	2405	2405	2405	2405	0
220	20241223	161300	14117030	2405	2405	2405	2405	0
221	20241223	161200	14117030	2405	2405	2405	2405	0
222	20241223	161100	14117030	2405	2405	2405	2405	0
223	20241223	161000	14117030	2405	2405	2405	2405	0
224	20241223	160900	14117030	2405	2405	2405	2405	0
225	20241223	160800	14117030	2405	2405	2405	2405	0
226	20241223	160700	14117030	2405	2405	2405	2405	0
227	20241223	160600	14117030	2405	2405	2405	2405	0
228	20241223	160500	14117030	2405	2405	2405	2405	0
229	20241223	160400	14117030	2405	2405	2405	2405	0
230	20241223	160300	14117030	2405	2405	2405	2405	0
231	20241223	160200	14117030	2405	2405	2405	2405	0
232	20241223	160100	14117030	2405	2405	2405	2405	0
233	20241223	160000	14117030	2405	2405	2405	2405	0
234	20241223	155900	14117030	2405	2405	2405	2405	0
235	20241223	155800	14117030	2405	2405	2405	2405	0
236	20241223	155700	14117030	2405	2405	2405	2405	0
237	20241223	155600	14117030	2405	2405	2405	2405	0
238	20241223	155500	14117030	2405	2405	2405	2405	0
239	20241223	155400	14117030	2405	2405	2405	2405	0
240	20241223	155300	14117030	2405	2405	2405	2405	0
241	20241223	155200	14117030	2405	2405	2405	2405	0
242	20241223	155100	14117030	2405	2405	2405	2405	941
243	20241223	155000	14117030	2405	2405	2405	2405	0
244	20241223	154900	14117030	2405	2405	2405	2405	0
245	20241223	154800	14117030	2405	2405	2405	2405	0
246	20241223	154700	14117030	2405	2405	2405	2405	0
247	20241223	154600	14117030	2405	2405	2405	2405	0
248	20241223	154500	14117030	2405	2405	2405	2405	0
249	20241223	154400	14117030	2405	2405	2405	2405	0
250	20241223	154300	14117030	2405	2405	2405	2405	0
251	20241223	154200	14117030	2405	2405	2405	2405	0
252	20241223	154100	14117030	2405	2405	2405	2405	0
253	20241223	154000	14117030	2405	2405	2405	2405	0
254	20241223	153900	14117030	2405	2405	2405	2405	0
255	20241223	153800	14117030	2405	2405	2405	2405	0
256	20241223	153700	14117030	2405	2405	2405	2405	0
257	20241223	153600	14117030	2405	2405	2405	2405	0
258	20241223	153500	14117030	2405	2405	2405	2405	0
259	20241223	153400	14117030	2405	2405	2405	2405	0
260	20241223	153300	14117030	2405	2405	2405	2405	0
261	20241223	153200	14117030	2405	2405	2405	2405	0
262	20241223	153100	14117030	2405	2405	2405	2405	0
263	20241223	153000	14117030	2405	2405	2405	2405	941
264	20241223	152900	11853925	2390	2390	2390	2390	0
265	20241223	152800	11853925	2390	2390	2390	2390	0
266	20241223	152700	11853925	2390	2390	2390	2390	0
267	20241223	152600	11853925	2390	2390	2390	2390	0
268	20241223	152500	11853925	2390	2390	2390	2390	0
269	20241223	152400	11853925	2390	2390	2390	2390	0
270	20241223	152300	11853925	2390	2390	2390	2390	0
271	20241223	152200	11853925	2390	2390	2390	2390	0
272	20241223	152100	11853925	2390	2390	2390	2390	0
273	20241223	152000	11853925	2390	2390	2390	2390	0
274	20241223	151900	11853925	2390	2380	2390	2380	44
275	20241223	151800	11749185	2395	2395	2395	2395	0
276	20241223	151700	11749185	2395	2395	2395	2395	0
277	20241223	151600	11749185	2395	2395	2395	2395	0
278	20241223	151500	11749185	2395	2395	2395	2395	0
279	20241223	151400	11749185	2395	2395	2395	2395	0
280	20241223	151300	11749185	2395	2395	2395	2395	0
281	20241223	151200	11749185	2395	2395	2395	2395	0
282	20241223	151100	11749185	2395	2395	2395	2395	0
283	20241223	151000	11749185	2395	2395	2395	2395	0
284	20241223	150900	11749185	2395	2395	2395	2395	5
285	20241223	150800	11737210	2395	2395	2395	2395	0
286	20241223	150700	11737210	2395	2395	2395	2395	0
287	20241223	150600	11737210	2395	2395	2395	2395	0
288	20241223	150500	11737210	2395	2395	2395	2395	0
289	20241223	150400	11737210	2395	2395	2395	2395	0
290	20241223	150300	11737210	2395	2395	2395	2395	0
291	20241223	150200	11737210	2395	2395	2395	2395	0
292	20241223	150100	11737210	2395	2395	2395	2395	0
293	20241223	150000	11737210	2395	2395	2395	2395	5
294	20241223	145900	11725235	2395	2395	2395	2395	0
295	20241223	145800	11725235	2395	2395	2395	2395	0
296	20241223	145700	11725235	2395	2395	2395	2395	12
297	20241223	145600	11696495	2380	2380	2380	2380	0
298	20241223	145500	11696495	2380	2380	2380	2380	0
299	20241223	145400	11696495	2380	2380	2380	2380	0
300	20241223	145300	11696495	2380	2380	2380	2380	0
301	20241223	145200	11696495	2380	2380	2380	2380	0
302	20241223	145100	11696495	2380	2380	2380	2380	0
303	20241223	145000	11696495	2380	2380	2380	2380	59
304	20241223	144900	11556075	2380	2380	2380	2380	5
305	20241223	144800	11544175	2380	2390	2390	2380	353
306	20241223	144700	10702805	2395	2395	2395	2395	0
307	20241223	144600	10702805	2395	2395	2395	2395	0
308	20241223	144500	10702805	2395	2395	2395	2395	0
309	20241223	144400	10702805	2395	2395	2395	2395	0
310	20241223	144300	10702805	2395	2395	2395	2395	5
311	20241223	144200	10690830	2395	2395	2395	2395	0
312	20241223	144100	10690830	2395	2395	2395	2395	33
313	20241223	144000	10611795	2395	2395	2395	2395	0
314	20241223	143900	10611795	2395	2395	2395	2395	418
315	20241223	143800	9610685	2395	2395	2395	2395	1
316	20241223	143700	9608290	2395	2395	2395	2395	0
317	20241223	143600	9608290	2395	2395	2395	2395	0
318	20241223	143500	9608290	2395	2395	2395	2395	0
319	20241223	143400	9608290	2395	2395	2395	2395	0
320	20241223	143300	9608290	2395	2395	2395	2395	1
321	20241223	143200	9605895	2395	2395	2395	2395	0
322	20241223	143100	9605895	2395	2395	2395	2395	0
323	20241223	143000	9605895	2395	2395	2395	2395	0
324	20241223	142900	9605895	2395	2395	2395	2395	1
325	20241223	142800	9603500	2390	2390	2390	2390	0
326	20241223	142700	9603500	2390	2390	2390	2390	0
327	20241223	142600	9603500	2390	2390	2390	2390	0
328	20241223	142500	9603500	2390	2390	2390	2390	0
329	20241223	142400	9603500	2390	2390	2390	2390	0
330	20241223	142300	9603500	2390	2390	2390	2390	0
331	20241223	142200	9603500	2390	2390	2390	2390	0
332	20241223	142100	9603500	2390	2390	2390	2390	0
333	20241223	142000	9603500	2390	2390	2390	2390	0
334	20241223	141900	9603500	2390	2390	2390	2390	0
335	20241223	141800	9603500	2390	2390	2390	2390	0
336	20241223	141700	9603500	2390	2390	2390	2390	3
337	20241223	141600	9596330	2395	2395	2395	2395	0
338	20241223	141500	9596330	2395	2395	2395	2395	0
339	20241223	141400	9596330	2395	2395	2395	2395	0
340	20241223	141300	9596330	2395	2395	2395	2395	0
341	20241223	141200	9596330	2395	2395	2395	2395	0
342	20241223	141100	9596330	2395	2395	2395	2395	0
343	20241223	141000	9596330	2395	2395	2395	2395	0
344	20241223	140900	9596330	2395	2395	2395	2395	0
345	20241223	140800	9596330	2395	2395	2395	2395	0
346	20241223	140700	9596330	2395	2395	2395	2395	0
347	20241223	140600	9596330	2395	2395	2395	2395	0
348	20241223	140500	9596330	2395	2395	2395	2395	0
349	20241223	140400	9596330	2395	2395	2395	2395	0
350	20241223	140300	9596330	2395	2395	2395	2395	0
351	20241223	140200	9596330	2395	2395	2395	2395	0
352	20241223	140100	9596330	2395	2395	2395	2395	0
353	20241223	140000	9596330	2395	2395	2395	2395	0
354	20241223	135900	9596330	2395	2395	2395	2395	0
355	20241223	135800	9596330	2395	2395	2395	2395	1
356	20241223	135700	9593935	2395	2395	2395	2395	0
357	20241223	135600	9593935	2395	2395	2395	2395	0
358	20241223	135500	9593935	2395	2395	2395	2395	0
359	20241223	135400	9593935	2395	2395	2395	2395	0
360	20241223	135300	9593935	2395	2395	2395	2395	0
361	20241223	135200	9593935	2395	2395	2395	2395	0
362	20241223	135100	9593935	2395	2395	2395	2395	0
363	20241223	135000	9593935	2395	2395	2395	2395	0
364	20241223	134900	9593935	2395	2395	2395	2395	0
365	20241223	134800	9593935	2395	2395	2395	2395	0
366	20241223	134700	9593935	2395	2395	2395	2395	0
367	20241223	134600	9593935	2395	2395	2395	2395	9
368	20241223	134500	9572380	2380	2380	2380	2380	0
369	20241223	134400	9572380	2380	2380	2380	2380	0
370	20241223	134300	9572380	2380	2380	2380	2380	0
371	20241223	134200	9572380	2380	2390	2390	2380	1000
372	20241223	134100	7187930	2395	2395	2395	2395	259
373	20241223	134000	6567625	2395	2395	2395	2395	0
374	20241223	133900	6567625	2395	2395	2395	2395	0
375	20241223	133800	6567625	2395	2395	2395	2395	0
376	20241223	133700	6567625	2395	2395	2395	2395	0
377	20241223	133600	6567625	2395	2395	2395	2395	0
378	20241223	133500	6567625	2395	2395	2395	2395	0
379	20241223	133400	6567625	2395	2395	2395	2395	0
380	20241223	133300	6567625	2395	2395	2395	2395	0
381	20241223	133200	6567625	2395	2395	2395	2395	75
382	20241223	133100	6388000	2395	2395	2395	2395	4
383	20241223	133000	6378420	2395	2395	2395	2395	0
384	20241223	132900	6378420	2395	2395	2395	2395	0
385	20241223	132800	6378420	2395	2395	2395	2395	0
386	20241223	132700	6378420	2395	2395	2395	2395	0
387	20241223	132600	6378420	2395	2395	2395	2395	1
388	20241223	132500	6376025	2395	2395	2395	2395	19
389	20241223	132400	6330520	2390	2390	2390	2390	0
390	20241223	132300	6330520	2390	2390	2390	2390	0
391	20241223	132200	6330520	2390	2390	2390	2390	0
392	20241223	132100	6330520	2390	2390	2390	2390	3
393	20241223	132000	6323350	2395	2395	2395	2395	0
394	20241223	131900	6323350	2395	2395	2395	2395	0
395	20241223	131800	6323350	2395	2395	2395	2395	0
396	20241223	131700	6323350	2395	2395	2395	2395	0
397	20241223	131600	6323350	2395	2395	2395	2395	0
398	20241223	131500	6323350	2395	2395	2395	2395	0
399	20241223	131400	6323350	2395	2395	2395	2395	0
400	20241223	131300	6323350	2395	2395	2395	2395	10
401	20241223	131200	6299400	2390	2390	2390	2390	0
402	20241223	131100	6299400	2390	2390	2390	2390	0
403	20241223	131000	6299400	2390	2390	2390	2390	0
404	20241223	130900	6299400	2390	2390	2390	2390	0
405	20241223	130800	6299400	2390	2395	2395	2390	5
406	20241223	130700	6287445	2395	2395	2395	2395	0
407	20241223	130600	6287445	2395	2395	2395	2395	0
408	20241223	130500	6287445	2395	2395	2395	2395	0
409	20241223	130400	6287445	2395	2395	2395	2395	0
410	20241223	130300	6287445	2395	2395	2395	2395	40
411	20241223	130200	6191645	2400	2400	2400	2400	0
412	20241223	130100	6191645	2400	2400	2400	2400	0
413	20241223	130000	6191645	2400	2400	2400	2400	0
414	20241223	125900	6191645	2400	2400	2400	2400	0
415	20241223	125800	6191645	2400	2400	2400	2400	0
416	20241223	125700	6191645	2400	2400	2400	2400	0
417	20241223	125600	6191645	2400	2400	2400	2400	0
418	20241223	125500	6191645	2400	2400	2400	2400	120
419	20241223	125400	5903645	2400	2400	2400	2400	0
420	20241223	125300	5903645	2400	2400	2400	2400	0
421	20241223	125200	5903645	2400	2400	2400	2400	0
422	20241223	125100	5903645	2400	2400	2400	2400	0
423	20241223	125000	5903645	2400	2400	2400	2400	0
424	20241223	124900	5903645	2400	2400	2400	2400	0
425	20241223	124800	5903645	2400	2400	2400	2400	0
426	20241223	124700	5903645	2400	2400	2400	2400	0
427	20241223	124600	5903645	2400	2400	2400	2400	0
428	20241223	124500	5903645	2400	2400	2400	2400	0
429	20241223	124400	5903645	2400	2400	2400	2400	0
430	20241223	124300	5903645	2400	2400	2400	2400	0
431	20241223	124200	5903645	2400	2400	2400	2400	0
432	20241223	124100	5903645	2400	2400	2400	2400	11
433	20241223	124000	5877245	2405	2405	2405	2405	0
434	20241223	123900	5877245	2405	2405	2405	2405	0
435	20241223	123800	5877245	2405	2400	2405	2400	613
436	20241223	123700	4406040	2405	2405	2405	2405	0
437	20241223	123600	4406040	2405	2405	2405	2405	0
438	20241223	123500	4406040	2405	2405	2405	2405	0
439	20241223	123400	4406040	2405	2405	2405	2405	0
440	20241223	123300	4406040	2405	2405	2405	2405	0
441	20241223	123200	4406040	2405	2405	2405	2405	0
442	20241223	123100	4406040	2405	2405	2405	2405	0
443	20241223	123000	4406040	2405	2405	2405	2405	0
444	20241223	122900	4406040	2405	2405	2405	2405	0
445	20241223	122800	4406040	2405	2405	2405	2405	0
446	20241223	122700	4406040	2405	2405	2405	2405	0
447	20241223	122600	4406040	2405	2405	2405	2405	0
448	20241223	122500	4406040	2405	2405	2405	2405	0
449	20241223	122400	4406040	2405	2405	2405	2405	0
450	20241223	122300	4406040	2405	2405	2405	2405	0
451	20241223	122200	4406040	2405	2405	2405	2405	0
452	20241223	122100	4406040	2405	2405	2405	2405	0
453	20241223	122000	4406040	2405	2405	2405	2405	1
454	20241223	121900	4403635	2405	2405	2405	2405	7
455	20241223	121800	4386800	2405	2405	2405	2405	150
456	20241223	121700	4026050	2410	2410	2410	2410	0
457	20241223	121600	4026050	2410	2410	2410	2410	0
458	20241223	121500	4026050	2410	2410	2410	2410	0
459	20241223	121400	4026050	2410	2410	2410	2410	0
460	20241223	121300	4026050	2410	2410	2410	2410	0
461	20241223	121200	4026050	2410	2410	2410	2410	0
462	20241223	121100	4026050	2410	2410	2410	2410	0
463	20241223	121000	4026050	2410	2410	2410	2410	0
464	20241223	120900	4026050	2410	2410	2410	2410	0
465	20241223	120800	4026050	2410	2410	2410	2410	0
466	20241223	120700	4026050	2410	2410	2410	2410	0
467	20241223	120600	4026050	2410	2410	2410	2410	0
468	20241223	120500	4026050	2410	2410	2410	2410	1
469	20241223	120400	4023640	2400	2400	2400	2400	0
470	20241223	120300	4023640	2400	2400	2400	2400	0
471	20241223	120200	4023640	2400	2400	2400	2400	0
472	20241223	120100	4023640	2400	2400	2400	2400	0
473	20241223	120000	4023640	2400	2405	2405	2400	174
474	20241223	115900	3605470	2400	2400	2400	2400	0
475	20241223	115800	3605470	2400	2400	2400	2400	60
476	20241223	115700	3461470	2400	2400	2400	2400	1
477	20241223	115600	3459070	2400	2400	2400	2400	1
478	20241223	115500	3456670	2400	2400	2400	2400	654
479	20241223	115400	1887070	2400	2400	2400	2400	15
480	20241223	115300	1851070	2390	2390	2390	2390	0
481	20241223	115200	1851070	2390	2390	2390	2390	0
482	20241223	115100	1851070	2390	2395	2395	2390	200
483	20241223	115000	1372525	2400	2400	2400	2400	0
484	20241223	114900	1372525	2400	2400	2400	2400	0
485	20241223	114800	1372525	2400	2400	2400	2400	1
486	20241223	114700	1370125	2400	2400	2400	2400	0
487	20241223	114600	1370125	2400	2400	2400	2400	0
488	20241223	114500	1370125	2400	2400	2400	2400	0
489	20241223	114400	1370125	2400	2400	2400	2400	0
490	20241223	114300	1370125	2400	2400	2400	2400	0
491	20241223	114200	1370125	2400	2400	2400	2400	0
492	20241223	114100	1370125	2400	2400	2400	2400	0
493	20241223	114000	1370125	2400	2400	2400	2400	0
494	20241223	113900	1370125	2400	2400	2400	2400	0
495	20241223	113800	1370125	2400	2400	2400	2400	0
496	20241223	113700	1370125	2400	2400	2400	2400	0
497	20241223	113600	1370125	2400	2400	2400	2400	0
498	20241223	113500	1370125	2400	2400	2400	2400	0
499	20241223	113400	1370125	2400	2400	2400	2400	0
500	20241223	113300	1370125	2400	2400	2400	2400	0
501	20241223	113200	1370125	2400	2400	2400	2400	0
502	20241223	113100	1370125	2400	2400	2400	2400	0
503	20241223	113000	1370125	2400	2400	2400	2400	0
504	20241223	112900	1370125	2400	2400	2400	2400	0
505	20241223	112800	1370125	2400	2400	2400	2400	0
506	20241223	112700	1370125	2400	2400	2400	2400	0
507	20241223	112600	1370125	2400	2400	2400	2400	0
508	20241223	112500	1370125	2400	2400	2400	2400	0
509	20241223	112400	1370125	2400	2400	2400	2400	0
510	20241223	112300	1370125	2400	2400	2400	2400	0
511	20241223	112200	1370125	2400	2400	2400	2400	0
512	20241223	112100	1370125	2400	2400	2400	2400	0
513	20241223	112000	1370125	2400	2400	2400	2400	0
514	20241223	111900	1370125	2400	2400	2400	2400	0
515	20241223	111800	1370125	2400	2400	2400	2400	0
516	20241223	111700	1370125	2400	2400	2400	2400	0
517	20241223	111600	1370125	2400	2400	2400	2400	0
518	20241223	111500	1370125	2400	2400	2400	2400	0
519	20241223	111400	1370125	2400	2400	2400	2400	0
520	20241223	111300	1370125	2400	2400	2400	2400	1
521	20241223	111200	1367725	2395	2395	2395	2395	0
522	20241223	111100	1367725	2395	2400	2400	2390	22
523	20241223	111000	1315120	2400	2400	2400	2400	266
524	20241223	110900	676720	2400	2400	2400	2400	0
525	20241223	110800	676720	2400	2400	2400	2400	0
526	20241223	110700	676720	2400	2400	2400	2400	0
527	20241223	110600	676720	2400	2400	2400	2400	0
528	20241223	110500	676720	2400	2400	2400	2400	0
529	20241223	110400	676720	2400	2400	2400	2400	0
530	20241223	110300	676720	2400	2400	2400	2400	0
531	20241223	110200	676720	2400	2400	2400	2400	0
532	20241223	110100	676720	2400	2400	2400	2400	0
533	20241223	110000	676720	2400	2400	2400	2400	0
534	20241223	105900	676720	2400	2400	2400	2400	0
535	20241223	105800	676720	2400	2400	2400	2400	0
536	20241223	105700	676720	2400	2400	2400	2400	0
537	20241223	105600	676720	2400	2400	2400	2400	0
538	20241223	105500	676720	2400	2400	2400	2400	0
539	20241223	105400	676720	2400	2400	2400	2400	0
540	20241223	105300	676720	2400	2400	2400	2400	0
541	20241223	105200	676720	2400	2400	2400	2400	0
542	20241223	105100	676720	2400	2400	2400	2400	0
543	20241223	105000	676720	2400	2400	2400	2400	0
544	20241223	104900	676720	2400	2400	2400	2400	0
545	20241223	104800	676720	2400	2400	2400	2400	0
546	20241223	104700	676720	2400	2400	2400	2400	0
547	20241223	104600	676720	2400	2400	2400	2400	12
548	20241223	104500	647920	2405	2405	2405	2405	0
549	20241223	104400	647920	2405	2400	2405	2400	20
550	20241223	104300	599870	2400	2400	2400	2400	94
551	20241223	104200	374270	2400	2400	2400	2400	0
552	20241223	104100	374270	2400	2400	2400	2400	0
553	20241223	104000	374270	2400	2400	2400	2400	0
554	20241223	103900	374270	2400	2400	2400	2400	0
555	20241223	103800	374270	2400	2400	2400	2400	0
556	20241223	103700	374270	2400	2400	2400	2400	0
557	20241223	103600	374270	2400	2400	2400	2400	0
558	20241223	103500	374270	2400	2400	2400	2395	17
559	20241223	103400	333475	2400	2400	2400	2400	0
560	20241223	103300	333475	2400	2400	2400	2400	0
561	20241223	103200	333475	2400	2400	2400	2400	0
562	20241223	103100	333475	2400	2400	2400	2400	0
563	20241223	103000	333475	2400	2400	2400	2400	0
564	20241223	102900	333475	2400	2400	2400	2400	0
565	20241223	102800	333475	2400	2400	2400	2400	0
566	20241223	102700	333475	2400	2400	2400	2400	2
567	20241223	102600	328675	2395	2395	2395	2395	0
568	20241223	102500	328675	2395	2395	2395	2395	0
569	20241223	102400	328675	2395	2395	2395	2395	0
570	20241223	102300	328675	2395	2395	2395	2395	0
571	20241223	102200	328675	2395	2395	2395	2395	0
572	20241223	102100	328675	2395	2395	2395	2395	0
573	20241223	102000	328675	2395	2395	2395	2395	0
574	20241223	101900	328675	2395	2395	2395	2395	0
575	20241223	101800	328675	2395	2395	2395	2395	0
576	20241223	101700	328675	2395	2395	2395	2395	0
577	20241223	101600	328675	2395	2395	2395	2395	0
578	20241223	101500	328675	2395	2395	2395	2395	0
579	20241223	101400	328675	2395	2395	2395	2395	0
580	20241223	101300	328675	2395	2395	2395	2395	0
581	20241223	101200	328675	2395	2395	2395	2395	8
582	20241223	101100	309515	2395	2395	2395	2395	0
583	20241223	101000	309515	2395	2395	2395	2395	0
584	20241223	100900	309515	2395	2395	2395	2395	0
585	20241223	100800	309515	2395	2395	2395	2395	0
586	20241223	100700	309515	2395	2395	2395	2395	0
587	20241223	100600	309515	2395	2395	2395	2395	0
588	20241223	100500	309515	2395	2395	2395	2395	0
589	20241223	100400	309515	2395	2395	2395	2395	0
590	20241223	100300	309515	2395	2395	2395	2395	0
591	20241223	100200	309515	2395	2395	2395	2395	0
592	20241223	100100	309515	2395	2395	2395	2395	0
593	20241223	100000	309515	2395	2395	2395	2395	0
594	20241223	095900	309515	2395	2395	2395	2395	0
595	20241223	095800	309515	2395	2395	2395	2395	0
596	20241223	095700	309515	2395	2395	2395	2395	0
597	20241223	095600	309515	2395	2395	2395	2395	0
598	20241223	095500	309515	2395	2395	2395	2395	0
599	20241223	095400	309515	2395	2395	2395	2395	0
600	20241223	095300	309515	2395	2395	2395	2395	0
601	20241223	095200	309515	2395	2395	2395	2395	0
602	20241223	095100	309515	2395	2395	2395	2395	0
603	20241223	095000	309515	2395	2395	2395	2395	0
604	20241223	094900	309515	2395	2395	2395	2395	0
605	20241223	094800	309515	2395	2395	2395	2395	0
606	20241223	094700	309515	2395	2395	2395	2395	0
607	20241223	094600	309515	2395	2395	2395	2395	1
608	20241223	094500	307120	2385	2385	2385	2385	0
609	20241223	094400	307120	2385	2385	2385	2385	0
610	20241223	094300	307120	2385	2385	2385	2385	0
611	20241223	094200	307120	2385	2385	2385	2385	0
612	20241223	094100	307120	2385	2385	2385	2385	0
613	20241223	094000	307120	2385	2385	2385	2385	0
614	20241223	093900	307120	2385	2385	2385	2385	0
615	20241223	093800	307120	2385	2385	2385	2385	0
616	20241223	093700	307120	2385	2385	2385	2385	0
617	20241223	093600	307120	2385	2385	2385	2385	1
618	20241223	093500	304735	2380	2380	2380	2380	0
619	20241223	093400	304735	2380	2380	2380	2380	0
620	20241223	093300	304735	2380	2380	2380	2380	9
621	20241223	093200	283315	2395	2395	2395	2395	2
622	20241223	093100	278525	2395	2395	2395	2395	0
623	20241223	093000	278525	2395	2395	2395	2395	0
624	20241223	092900	278525	2395	2395	2395	2395	3
625	20241223	092800	271340	2380	2380	2380	2380	0
626	20241223	092700	271340	2380	2380	2380	2380	0
627	20241223	092600	271340	2380	2380	2380	2380	0
628	20241223	092500	271340	2380	2380	2380	2380	0
629	20241223	092400	271340	2380	2380	2380	2380	81
630	20241223	092300	78560	2380	2380	2380	2380	19
631	20241223	092200	33340	2400	2400	2400	2400	0
632	20241223	092100	33340	2400	2400	2400	2400	0
633	20241223	092000	33340	2400	2400	2400	2400	0
634	20241223	091900	33340	2400	2400	2400	2400	0
635	20241223	091800	33340	2400	2400	2400	2400	0
636	20241223	091700	33340	2400	2400	2400	2400	0
637	20241223	091600	33340	2400	2400	2400	2400	0
638	20241223	091500	33340	2400	2400	2400	2400	0
639	20241223	091400	33340	2400	2400	2400	2400	0
640	20241223	091300	33340	2400	2400	2400	2400	0
641	20241223	091200	33340	2400	2400	2400	2400	0
642	20241223	091100	33340	2400	2400	2400	2400	0
643	20241223	091000	33340	2400	2400	2400	2400	0
644	20241223	090900	33340	2400	2400	2400	2400	0
645	20241223	090800	33340	2400	2400	2400	2400	1
646	20241223	090700	30940	2380	2380	2380	2380	0
647	20241223	090600	30940	2380	2380	2380	2380	0
648	20241223	090500	30940	2380	2380	2380	2380	0
649	20241223	090400	30940	2380	2380	2380	2380	0
650	20241223	090300	30940	2380	2380	2380	2380	0
651	20241223	090200	30940	2380	2380	2380	2380	0
652	20241223	090100	30940	2380	2380	2380	2380	0
653	20241223	090000	30940	2380	2380	2380	2380	13