KissMeData/229500/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205300	20303230	5280	5280	5280	5280	381
3	20241223	205200	20303230	5280	5280	5280	5280	0
4	20241223	205100	20303230	5280	5280	5280	5280	0
5	20241223	205000	20303230	5280	5280	5280	5280	0
6	20241223	204900	20303230	5280	5280	5280	5280	0
7	20241223	204800	20303230	5280	5280	5280	5280	0
8	20241223	204700	20303230	5280	5280	5280	5280	0
9	20241223	204600	20303230	5280	5280	5280	5280	0
10	20241223	204500	20303230	5280	5280	5280	5280	0
11	20241223	204400	20303230	5280	5280	5280	5280	0
12	20241223	204300	20303230	5280	5280	5280	5280	0
13	20241223	204200	20303230	5280	5280	5280	5280	0
14	20241223	204100	20303230	5280	5280	5280	5280	0
15	20241223	204000	20303230	5280	5280	5280	5280	0
16	20241223	203900	20303230	5280	5280	5280	5280	0
17	20241223	203800	20303230	5280	5280	5280	5280	0
18	20241223	203700	20303230	5280	5280	5280	5280	0
19	20241223	203600	20303230	5280	5280	5280	5280	0
20	20241223	203500	20303230	5280	5280	5280	5280	0
21	20241223	203400	20303230	5280	5280	5280	5280	0
22	20241223	203300	20303230	5280	5280	5280	5280	0
23	20241223	203200	20303230	5280	5280	5280	5280	0
24	20241223	203100	20303230	5280	5280	5280	5280	0
25	20241223	203000	20303230	5280	5280	5280	5280	0
26	20241223	202900	20303230	5280	5280	5280	5280	0
27	20241223	202800	20303230	5280	5280	5280	5280	0
28	20241223	202700	20303230	5280	5280	5280	5280	0
29	20241223	202600	20303230	5280	5280	5280	5280	0
30	20241223	202500	20303230	5280	5280	5280	5280	0
31	20241223	202400	20303230	5280	5280	5280	5280	0
32	20241223	202300	20303230	5280	5280	5280	5280	381
33	20241223	202200	20303230	5280	5280	5280	5280	0
34	20241223	202100	20303230	5280	5280	5280	5280	0
35	20241223	202000	20303230	5280	5280	5280	5280	0
36	20241223	201900	20303230	5280	5280	5280	5280	0
37	20241223	201800	20303230	5280	5280	5280	5280	0
38	20241223	201700	20303230	5280	5280	5280	5280	0
39	20241223	201600	20303230	5280	5280	5280	5280	0
40	20241223	201500	20303230	5280	5280	5280	5280	0
41	20241223	201400	20303230	5280	5280	5280	5280	0
42	20241223	201300	20303230	5280	5280	5280	5280	0
43	20241223	201200	20303230	5280	5280	5280	5280	0
44	20241223	201100	20303230	5280	5280	5280	5280	0
45	20241223	201000	20303230	5280	5280	5280	5280	0
46	20241223	200900	20303230	5280	5280	5280	5280	0
47	20241223	200800	20303230	5280	5280	5280	5280	0
48	20241223	200700	20303230	5280	5280	5280	5280	0
49	20241223	200600	20303230	5280	5280	5280	5280	0
50	20241223	200500	20303230	5280	5280	5280	5280	0
51	20241223	200400	20303230	5280	5280	5280	5280	0
52	20241223	200300	20303230	5280	5280	5280	5280	0
53	20241223	200200	20303230	5280	5280	5280	5280	0
54	20241223	200100	20303230	5280	5280	5280	5280	0
55	20241223	200000	20303230	5280	5280	5280	5280	0
56	20241223	195900	20303230	5280	5280	5280	5280	0
57	20241223	195800	20303230	5280	5280	5280	5280	0
58	20241223	195700	20303230	5280	5280	5280	5280	0
59	20241223	195600	20303230	5280	5280	5280	5280	0
60	20241223	195500	20303230	5280	5280	5280	5280	0
61	20241223	195400	20303230	5280	5280	5280	5280	0
62	20241223	195300	20303230	5280	5280	5280	5280	381
63	20241223	195200	20303230	5280	5280	5280	5280	0
64	20241223	195100	20303230	5280	5280	5280	5280	0
65	20241223	195000	20303230	5280	5280	5280	5280	0
66	20241223	194900	20303230	5280	5280	5280	5280	0
67	20241223	194800	20303230	5280	5280	5280	5280	0
68	20241223	194700	20303230	5280	5280	5280	5280	0
69	20241223	194600	20303230	5280	5280	5280	5280	0
70	20241223	194500	20303230	5280	5280	5280	5280	0
71	20241223	194400	20303230	5280	5280	5280	5280	0
72	20241223	194300	20303230	5280	5280	5280	5280	0
73	20241223	194200	20303230	5280	5280	5280	5280	0
74	20241223	194100	20303230	5280	5280	5280	5280	0
75	20241223	194000	20303230	5280	5280	5280	5280	0
76	20241223	193900	20303230	5280	5280	5280	5280	0
77	20241223	193800	20303230	5280	5280	5280	5280	0
78	20241223	193700	20303230	5280	5280	5280	5280	0
79	20241223	193600	20303230	5280	5280	5280	5280	0
80	20241223	193500	20303230	5280	5280	5280	5280	0
81	20241223	193400	20303230	5280	5280	5280	5280	0
82	20241223	193300	20303230	5280	5280	5280	5280	0
83	20241223	193200	20303230	5280	5280	5280	5280	0
84	20241223	193100	20303230	5280	5280	5280	5280	0
85	20241223	193000	20303230	5280	5280	5280	5280	0
86	20241223	192900	20303230	5280	5280	5280	5280	0
87	20241223	192800	20303230	5280	5280	5280	5280	0
88	20241223	192700	20303230	5280	5280	5280	5280	0
89	20241223	192600	20303230	5280	5280	5280	5280	0
90	20241223	192500	20303230	5280	5280	5280	5280	0
91	20241223	192400	20303230	5280	5280	5280	5280	0
92	20241223	192300	20303230	5280	5280	5280	5280	381
93	20241223	192200	20303230	5280	5280	5280	5280	0
94	20241223	192100	20303230	5280	5280	5280	5280	0
95	20241223	192000	20303230	5280	5280	5280	5280	0
96	20241223	191900	20303230	5280	5280	5280	5280	0
97	20241223	191800	20303230	5280	5280	5280	5280	0
98	20241223	191700	20303230	5280	5280	5280	5280	0
99	20241223	191600	20303230	5280	5280	5280	5280	0
100	20241223	191500	20303230	5280	5280	5280	5280	0
101	20241223	191400	20303230	5280	5280	5280	5280	0
102	20241223	191300	20303230	5280	5280	5280	5280	0
103	20241223	191200	20303230	5280	5280	5280	5280	0
104	20241223	191100	20303230	5280	5280	5280	5280	0
105	20241223	191000	20303230	5280	5280	5280	5280	0
106	20241223	190900	20303230	5280	5280	5280	5280	0
107	20241223	190800	20303230	5280	5280	5280	5280	0
108	20241223	190700	20303230	5280	5280	5280	5280	0
109	20241223	190600	20303230	5280	5280	5280	5280	0
110	20241223	190500	20303230	5280	5280	5280	5280	0
111	20241223	190400	20303230	5280	5280	5280	5280	0
112	20241223	190300	20303230	5280	5280	5280	5280	0
113	20241223	190200	20303230	5280	5280	5280	5280	0
114	20241223	190100	20303230	5280	5280	5280	5280	0
115	20241223	190000	20303230	5280	5280	5280	5280	0
116	20241223	185900	20303230	5280	5280	5280	5280	0
117	20241223	185800	20303230	5280	5280	5280	5280	0
118	20241223	185700	20303230	5280	5280	5280	5280	0
119	20241223	185600	20303230	5280	5280	5280	5280	0
120	20241223	185500	20303230	5280	5280	5280	5280	0
121	20241223	185400	20303230	5280	5280	5280	5280	0
122	20241223	185300	20303230	5280	5280	5280	5280	381
123	20241223	185200	20303230	5280	5280	5280	5280	0
124	20241223	185100	20303230	5280	5280	5280	5280	0
125	20241223	185000	20303230	5280	5280	5280	5280	0
126	20241223	184900	20303230	5280	5280	5280	5280	0
127	20241223	184800	20303230	5280	5280	5280	5280	0
128	20241223	184700	20303230	5280	5280	5280	5280	0
129	20241223	184600	20303230	5280	5280	5280	5280	0
130	20241223	184500	20303230	5280	5280	5280	5280	0
131	20241223	184400	20303230	5280	5280	5280	5280	0
132	20241223	184300	20303230	5280	5280	5280	5280	0
133	20241223	184200	20303230	5280	5280	5280	5280	0
134	20241223	184100	20303230	5280	5280	5280	5280	0
135	20241223	184000	20303230	5280	5280	5280	5280	0
136	20241223	183900	20303230	5280	5280	5280	5280	0
137	20241223	183800	20303230	5280	5280	5280	5280	0
138	20241223	183700	20303230	5280	5280	5280	5280	0
139	20241223	183600	20303230	5280	5280	5280	5280	0
140	20241223	183500	20303230	5280	5280	5280	5280	0
141	20241223	183400	20303230	5280	5280	5280	5280	0
142	20241223	183300	20303230	5280	5280	5280	5280	0
143	20241223	183200	20303230	5280	5280	5280	5280	0
144	20241223	183100	20303230	5280	5280	5280	5280	0
145	20241223	183000	20303230	5280	5280	5280	5280	0
146	20241223	182900	20303230	5280	5280	5280	5280	0
147	20241223	182800	20303230	5280	5280	5280	5280	0
148	20241223	182700	20303230	5280	5280	5280	5280	0
149	20241223	182600	20303230	5280	5280	5280	5280	0
150	20241223	182500	20303230	5280	5280	5280	5280	0
151	20241223	182400	20303230	5280	5280	5280	5280	0
152	20241223	182300	20303230	5280	5280	5280	5280	381
153	20241223	182200	20303230	5280	5280	5280	5280	0
154	20241223	182100	20303230	5280	5280	5280	5280	0
155	20241223	182000	20303230	5280	5280	5280	5280	0
156	20241223	181900	20303230	5280	5280	5280	5280	0
157	20241223	181800	20303230	5280	5280	5280	5280	0
158	20241223	181700	20303230	5280	5280	5280	5280	0
159	20241223	181600	20303230	5280	5280	5280	5280	0
160	20241223	181500	20303230	5280	5280	5280	5280	0
161	20241223	181400	20303230	5280	5280	5280	5280	0
162	20241223	181300	20303230	5280	5280	5280	5280	0
163	20241223	181200	20303230	5280	5280	5280	5280	0
164	20241223	181100	20303230	5280	5280	5280	5280	0
165	20241223	181000	20303230	5280	5280	5280	5280	0
166	20241223	180900	20303230	5280	5280	5280	5280	0
167	20241223	180800	20303230	5280	5280	5280	5280	0
168	20241223	180700	20303230	5280	5280	5280	5280	0
169	20241223	180600	20303230	5280	5280	5280	5280	0
170	20241223	180500	20303230	5280	5280	5280	5280	0
171	20241223	180400	20303230	5280	5280	5280	5280	0
172	20241223	180300	20303230	5280	5280	5280	5280	0
173	20241223	180200	20303230	5280	5280	5280	5280	0
174	20241223	180100	20303230	5280	5280	5280	5280	0
175	20241223	180000	20303230	5280	5280	5280	5280	0
176	20241223	175900	20303230	5280	5280	5280	5280	0
177	20241223	175800	20303230	5280	5280	5280	5280	0
178	20241223	175700	20303230	5280	5280	5280	5280	0
179	20241223	175600	20303230	5280	5280	5280	5280	0
180	20241223	175500	20303230	5280	5280	5280	5280	0
181	20241223	175400	20303230	5280	5280	5280	5280	0
182	20241223	175300	20303230	5280	5280	5280	5280	381
183	20241223	175200	20303230	5280	5280	5280	5280	0
184	20241223	175100	20303230	5280	5280	5280	5280	0
185	20241223	175000	20303230	5280	5280	5280	5280	0
186	20241223	174900	20303230	5280	5280	5280	5280	0
187	20241223	174800	20303230	5280	5280	5280	5280	0
188	20241223	174700	20303230	5280	5280	5280	5280	0
189	20241223	174600	20303230	5280	5280	5280	5280	0
190	20241223	174500	20303230	5280	5280	5280	5280	0
191	20241223	174400	20303230	5280	5280	5280	5280	0
192	20241223	174300	20303230	5280	5280	5280	5280	0
193	20241223	174200	20303230	5280	5280	5280	5280	0
194	20241223	174100	20303230	5280	5280	5280	5280	0
195	20241223	174000	20303230	5280	5280	5280	5280	0
196	20241223	173900	20303230	5280	5280	5280	5280	0
197	20241223	173800	20303230	5280	5280	5280	5280	0
198	20241223	173700	20303230	5280	5280	5280	5280	0
199	20241223	173600	20303230	5280	5280	5280	5280	0
200	20241223	173500	20303230	5280	5280	5280	5280	0
201	20241223	173400	20303230	5280	5280	5280	5280	0
202	20241223	173300	20303230	5280	5280	5280	5280	0
203	20241223	173200	20303230	5280	5280	5280	5280	0
204	20241223	173100	20303230	5280	5280	5280	5280	0
205	20241223	173000	20303230	5280	5280	5280	5280	0
206	20241223	172900	20303230	5280	5280	5280	5280	0
207	20241223	172800	20303230	5280	5280	5280	5280	0
208	20241223	172700	20303230	5280	5280	5280	5280	0
209	20241223	172600	20303230	5280	5280	5280	5280	0
210	20241223	172500	20303230	5280	5280	5280	5280	0
211	20241223	172400	20303230	5280	5280	5280	5280	0
212	20241223	172300	20303230	5280	5280	5280	5280	381
213	20241223	172200	20303230	5280	5280	5280	5280	0
214	20241223	172100	20303230	5280	5280	5280	5280	0
215	20241223	172000	20303230	5280	5280	5280	5280	0
216	20241223	171900	20303230	5280	5280	5280	5280	0
217	20241223	171800	20303230	5280	5280	5280	5280	0
218	20241223	171700	20303230	5280	5280	5280	5280	0
219	20241223	171600	20303230	5280	5280	5280	5280	0
220	20241223	171500	20303230	5280	5280	5280	5280	0
221	20241223	171400	20303230	5280	5280	5280	5280	0
222	20241223	171300	20303230	5280	5280	5280	5280	0
223	20241223	171200	20303230	5280	5280	5280	5280	0
224	20241223	171100	20303230	5280	5280	5280	5280	0
225	20241223	171000	20303230	5280	5280	5280	5280	0
226	20241223	170900	20303230	5280	5280	5280	5280	0
227	20241223	170800	20303230	5280	5280	5280	5280	0
228	20241223	170700	20303230	5280	5280	5280	5280	0
229	20241223	170600	20303230	5280	5280	5280	5280	0
230	20241223	170500	20303230	5280	5280	5280	5280	0
231	20241223	170400	20303230	5280	5280	5280	5280	0
232	20241223	170300	20303230	5280	5280	5280	5280	0
233	20241223	170200	20303230	5280	5280	5280	5280	0
234	20241223	170100	20303230	5280	5280	5280	5280	0
235	20241223	170000	20303230	5280	5280	5280	5280	0
236	20241223	165900	20303230	5280	5280	5280	5280	0
237	20241223	165800	20303230	5280	5280	5280	5280	0
238	20241223	165700	20303230	5280	5280	5280	5280	0
239	20241223	165600	20303230	5280	5280	5280	5280	0
240	20241223	165500	20303230	5280	5280	5280	5280	0
241	20241223	165400	20303230	5280	5280	5280	5280	0
242	20241223	165300	20303230	5280	5280	5280	5280	381
243	20241223	165200	20303230	5280	5280	5280	5280	0
244	20241223	165100	20303230	5280	5280	5280	5280	0
245	20241223	165000	20303230	5280	5280	5280	5280	0
246	20241223	164900	20303230	5280	5280	5280	5280	0
247	20241223	164800	20303230	5280	5280	5280	5280	0
248	20241223	164700	20303230	5280	5280	5280	5280	0
249	20241223	164600	20303230	5280	5280	5280	5280	0
250	20241223	164500	20303230	5280	5280	5280	5280	0
251	20241223	164400	20303230	5280	5280	5280	5280	0
252	20241223	164300	20303230	5280	5280	5280	5280	0
253	20241223	164200	20303230	5280	5280	5280	5280	0
254	20241223	164100	20303230	5280	5280	5280	5280	0
255	20241223	164000	20303230	5280	5280	5280	5280	0
256	20241223	163900	20303230	5280	5280	5280	5280	0
257	20241223	163800	20303230	5280	5280	5280	5280	0
258	20241223	163700	20303230	5280	5280	5280	5280	0
259	20241223	163600	20303230	5280	5280	5280	5280	0
260	20241223	163500	20303230	5280	5280	5280	5280	0
261	20241223	163400	20303230	5280	5280	5280	5280	0
262	20241223	163300	20303230	5280	5280	5280	5280	0
263	20241223	163200	20303230	5280	5280	5280	5280	0
264	20241223	163100	20303230	5280	5280	5280	5280	0
265	20241223	163000	20303230	5280	5280	5280	5280	0
266	20241223	162900	20303230	5280	5280	5280	5280	0
267	20241223	162800	20303230	5280	5280	5280	5280	0
268	20241223	162700	20303230	5280	5280	5280	5280	0
269	20241223	162600	20303230	5280	5280	5280	5280	0
270	20241223	162500	20303230	5280	5280	5280	5280	0
271	20241223	162400	20303230	5280	5280	5280	5280	0
272	20241223	162300	20303230	5280	5280	5280	5280	381
273	20241223	162200	20303230	5280	5280	5280	5280	0
274	20241223	162100	20303230	5280	5280	5280	5280	0
275	20241223	162000	20303230	5280	5280	5280	5280	0
276	20241223	161900	20303230	5280	5280	5280	5280	0
277	20241223	161800	20303230	5280	5280	5280	5280	0
278	20241223	161700	20303230	5280	5280	5280	5280	0
279	20241223	161600	20303230	5280	5280	5280	5280	0
280	20241223	161500	20303230	5280	5280	5280	5280	0
281	20241223	161400	20303230	5280	5280	5280	5280	0
282	20241223	161300	20303230	5280	5280	5280	5280	0
283	20241223	161200	20303230	5280	5280	5280	5280	0
284	20241223	161100	20303230	5280	5280	5280	5280	0
285	20241223	161000	20303230	5280	5280	5280	5280	0
286	20241223	160900	20303230	5280	5280	5280	5280	0
287	20241223	160800	20303230	5280	5280	5280	5280	0
288	20241223	160700	20303230	5280	5280	5280	5280	0
289	20241223	160600	20303230	5280	5280	5280	5280	0
290	20241223	160500	20303230	5280	5280	5280	5280	0
291	20241223	160400	20303230	5280	5280	5280	5280	0
292	20241223	160300	20303230	5280	5280	5280	5280	0
293	20241223	160200	20303230	5280	5280	5280	5280	0
294	20241223	160100	20303230	5280	5280	5280	5280	0
295	20241223	160000	20303230	5280	5280	5280	5280	0
296	20241223	155900	20303230	5280	5280	5280	5280	0
297	20241223	155800	20303230	5280	5280	5280	5280	0
298	20241223	155700	20303230	5280	5280	5280	5280	0
299	20241223	155600	20303230	5280	5280	5280	5280	0
300	20241223	155500	20303230	5280	5280	5280	5280	0
301	20241223	155400	20303230	5280	5280	5280	5280	0
302	20241223	155300	20303230	5280	5280	5280	5280	381
303	20241223	155200	20303230	5280	5280	5280	5280	0
304	20241223	155100	20303230	5280	5280	5280	5280	0
305	20241223	155000	20303230	5280	5280	5280	5280	0
306	20241223	154900	20303230	5280	5280	5280	5280	0
307	20241223	154800	20303230	5280	5280	5280	5280	0
308	20241223	154700	20303230	5280	5280	5280	5280	0
309	20241223	154600	20303230	5280	5280	5280	5280	0
310	20241223	154500	20303230	5280	5280	5280	5280	0
311	20241223	154400	20303230	5280	5280	5280	5280	0
312	20241223	154300	20303230	5280	5280	5280	5280	0
313	20241223	154200	20303230	5280	5280	5280	5280	0
314	20241223	154100	20303230	5280	5280	5280	5280	0
315	20241223	154000	20303230	5280	5280	5280	5280	0
316	20241223	153900	20303230	5280	5280	5280	5280	0
317	20241223	153800	20303230	5280	5280	5280	5280	0
318	20241223	153700	20303230	5280	5280	5280	5280	0
319	20241223	153600	20303230	5280	5280	5280	5280	0
320	20241223	153500	20303230	5280	5280	5280	5280	0
321	20241223	153400	20303230	5280	5280	5280	5280	0
322	20241223	153300	20303230	5280	5280	5280	5280	0
323	20241223	153200	20303230	5280	5280	5280	5280	0
324	20241223	153100	20303230	5280	5280	5280	5280	0
325	20241223	153000	20303230	5280	5280	5280	5280	381
326	20241223	152900	18291550	5290	5290	5290	5290	0
327	20241223	152800	18291550	5290	5290	5290	5290	0
328	20241223	152700	18291550	5290	5290	5290	5290	0
329	20241223	152600	18291550	5290	5290	5290	5290	0
330	20241223	152500	18291550	5290	5290	5290	5290	0
331	20241223	152400	18291550	5290	5290	5290	5290	0
332	20241223	152300	18291550	5290	5290	5290	5290	0
333	20241223	152200	18291550	5290	5290	5290	5290	0
334	20241223	152100	18291550	5290	5290	5290	5290	0
335	20241223	152000	18291550	5290	5290	5290	5290	0
336	20241223	151900	18291550	5290	5150	5290	5150	303
337	20241223	151800	16688920	5300	5140	5300	5140	6
338	20241223	151700	16657880	5120	5120	5120	5120	0
339	20241223	151600	16657880	5120	5120	5120	5120	0
340	20241223	151500	16657880	5120	5120	5120	5120	0
341	20241223	151400	16657880	5120	5120	5120	5120	0
342	20241223	151300	16657880	5120	5120	5120	5120	1
343	20241223	151200	16652760	5120	5120	5120	5120	0
344	20241223	151100	16652760	5120	5120	5120	5120	1
345	20241223	151000	16647640	5400	5400	5400	5120	10
346	20241223	150900	16594200	5120	5400	5400	5120	4
347	20241223	150800	16572880	5120	5400	5400	5120	13
348	20241223	150700	16503520	5120	5400	5400	5120	2
349	20241223	150600	16493000	5110	5110	5110	5110	0
350	20241223	150500	16493000	5110	5110	5110	5110	0
351	20241223	150400	16493000	5110	5110	5110	5110	0
352	20241223	150300	16493000	5110	5110	5110	5110	0
353	20241223	150200	16493000	5110	5400	5400	5110	2
354	20241223	150100	16482490	5100	5100	5100	5100	0
355	20241223	150000	16482490	5100	5100	5100	5100	1
356	20241223	145900	16477390	5400	5400	5400	5100	32
357	20241223	145800	16310690	5200	5200	5200	5200	0
358	20241223	145700	16310690	5200	5200	5200	5200	1
359	20241223	145600	16305490	5220	5220	5220	5220	0
360	20241223	145500	16305490	5220	5220	5220	5220	0
361	20241223	145400	16305490	5220	5220	5220	5220	0
362	20241223	145300	16305490	5220	5220	5220	5220	0
363	20241223	145200	16305490	5220	5220	5220	5220	0
364	20241223	145100	16305490	5220	5220	5220	5220	0
365	20241223	145000	16305490	5220	5220	5220	5220	0
366	20241223	144900	16305490	5220	5220	5220	5220	0
367	20241223	144800	16305490	5220	5220	5220	5220	0
368	20241223	144700	16305490	5220	5220	5220	5220	0
369	20241223	144600	16305490	5220	5220	5220	5220	0
370	20241223	144500	16305490	5220	5220	5220	5220	0
371	20241223	144400	16305490	5220	5220	5220	5220	0
372	20241223	144300	16305490	5220	5220	5220	5220	0
373	20241223	144200	16305490	5220	5260	5260	5220	487
374	20241223	144100	13753500	5450	5450	5450	5450	0
375	20241223	144000	13753500	5450	5450	5450	5450	0
376	20241223	143900	13753500	5450	5450	5450	5450	0
377	20241223	143800	13753500	5450	5450	5450	5450	0
378	20241223	143700	13753500	5450	5450	5450	5450	0
379	20241223	143600	13753500	5450	5450	5450	5450	0
380	20241223	143500	13753500	5450	5450	5450	5450	0
381	20241223	143400	13753500	5450	5450	5450	5450	0
382	20241223	143300	13753500	5450	5450	5450	5450	0
383	20241223	143200	13753500	5450	5450	5450	5450	0
384	20241223	143100	13753500	5450	5450	5450	5450	0
385	20241223	143000	13753500	5450	5450	5450	5450	0
386	20241223	142900	13753500	5450	5450	5450	5450	0
387	20241223	142800	13753500	5450	5450	5450	5450	0
388	20241223	142700	13753500	5450	5450	5450	5450	0
389	20241223	142600	13753500	5450	5450	5450	5450	0
390	20241223	142500	13753500	5450	5450	5450	5450	0
391	20241223	142400	13753500	5450	5450	5450	5450	0
392	20241223	142300	13753500	5450	5450	5450	5450	0
393	20241223	142200	13753500	5450	5450	5450	5450	0
394	20241223	142100	13753500	5450	5450	5450	5450	0
395	20241223	142000	13753500	5450	5450	5450	5450	0
396	20241223	141900	13753500	5450	5450	5450	5450	0
397	20241223	141800	13753500	5450	5450	5450	5450	0
398	20241223	141700	13753500	5450	5450	5450	5450	0
399	20241223	141600	13753500	5450	5450	5450	5450	0
400	20241223	141500	13753500	5450	5450	5450	5450	0
401	20241223	141400	13753500	5450	5450	5450	5450	0
402	20241223	141300	13753500	5450	5450	5450	5450	0
403	20241223	141200	13753500	5450	5450	5450	5450	0
404	20241223	141100	13753500	5450	5450	5450	5450	0
405	20241223	141000	13753500	5450	5450	5450	5450	0
406	20241223	140900	13753500	5450	5450	5450	5450	0
407	20241223	140800	13753500	5450	5450	5450	5450	0
408	20241223	140700	13753500	5450	5450	5450	5450	0
409	20241223	140600	13753500	5450	5450	5450	5450	0
410	20241223	140500	13753500	5450	5450	5450	5450	0
411	20241223	140400	13753500	5450	5450	5450	5450	0
412	20241223	140300	13753500	5450	5450	5450	5450	0
413	20241223	140200	13753500	5450	5450	5450	5450	0
414	20241223	140100	13753500	5450	5450	5450	5450	0
415	20241223	140000	13753500	5450	5450	5450	5450	0
416	20241223	135900	13753500	5450	5450	5450	5450	0
417	20241223	135800	13753500	5450	5450	5450	5450	0
418	20241223	135700	13753500	5450	5450	5450	5450	0
419	20241223	135600	13753500	5450	5450	5450	5450	0
420	20241223	135500	13753500	5450	5450	5450	5450	0
421	20241223	135400	13753500	5450	5450	5450	5450	0
422	20241223	135300	13753500	5450	5450	5450	5450	0
423	20241223	135200	13753500	5450	5450	5450	5450	0
424	20241223	135100	13753500	5450	5450	5450	5450	0
425	20241223	135000	13753500	5450	5450	5450	5450	0
426	20241223	134900	13753500	5450	5450	5450	5450	0
427	20241223	134800	13753500	5450	5450	5450	5450	5
428	20241223	134700	13726250	5260	5260	5260	5260	0
429	20241223	134600	13726250	5260	5260	5260	5260	0
430	20241223	134500	13726250	5260	5260	5260	5260	0
431	20241223	134400	13726250	5260	5260	5260	5260	0
432	20241223	134300	13726250	5260	5260	5260	5260	0
433	20241223	134200	13726250	5260	5260	5260	5260	0
434	20241223	134100	13726250	5260	5260	5260	5260	0
435	20241223	134000	13726250	5260	5260	5260	5260	0
436	20241223	133900	13726250	5260	5260	5260	5260	0
437	20241223	133800	13726250	5260	5260	5260	5260	0
438	20241223	133700	13726250	5260	5260	5260	5260	0
439	20241223	133600	13726250	5260	5260	5260	5260	0
440	20241223	133500	13726250	5260	5260	5260	5260	0
441	20241223	133400	13726250	5260	5260	5260	5260	0
442	20241223	133300	13726250	5260	5260	5260	5260	0
443	20241223	133200	13726250	5260	5260	5260	5260	0
444	20241223	133100	13726250	5260	5260	5260	5260	0
445	20241223	133000	13726250	5260	5260	5260	5260	0
446	20241223	132900	13726250	5260	5330	5330	5260	1000
447	20241223	132800	8465130	5470	5470	5470	5470	0
448	20241223	132700	8465130	5470	5470	5470	5470	0
449	20241223	132600	8465130	5470	5470	5470	5470	0
450	20241223	132500	8465130	5470	5470	5470	5470	0
451	20241223	132400	8465130	5470	5470	5470	5470	0
452	20241223	132300	8465130	5470	5470	5470	5470	0
453	20241223	132200	8465130	5470	5470	5470	5470	0
454	20241223	132100	8465130	5470	5470	5470	5470	0
455	20241223	132000	8465130	5470	5470	5470	5470	0
456	20241223	131900	8465130	5470	5470	5470	5470	0
457	20241223	131800	8465130	5470	5470	5470	5470	0
458	20241223	131700	8465130	5470	5470	5470	5470	0
459	20241223	131600	8465130	5470	5470	5470	5470	0
460	20241223	131500	8465130	5470	5470	5470	5470	0
461	20241223	131400	8465130	5470	5470	5470	5470	0
462	20241223	131300	8465130	5470	5470	5470	5470	0
463	20241223	131200	8465130	5470	5470	5470	5470	0
464	20241223	131100	8465130	5470	5470	5470	5470	0
465	20241223	131000	8465130	5470	5470	5470	5470	0
466	20241223	130900	8465130	5470	5470	5470	5470	0
467	20241223	130800	8465130	5470	5470	5470	5470	0
468	20241223	130700	8465130	5470	5470	5470	5470	0
469	20241223	130600	8465130	5470	5470	5470	5470	0
470	20241223	130500	8465130	5470	5470	5470	5470	0
471	20241223	130400	8465130	5470	5470	5470	5470	0
472	20241223	130300	8465130	5470	5470	5470	5470	0
473	20241223	130200	8465130	5470	5470	5470	5470	0
474	20241223	130100	8465130	5470	5470	5470	5470	0
475	20241223	130000	8465130	5470	5470	5470	5470	0
476	20241223	125900	8465130	5470	5470	5470	5470	0
477	20241223	125800	8465130	5470	5470	5470	5470	0
478	20241223	125700	8465130	5470	5470	5470	5470	0
479	20241223	125600	8465130	5470	5470	5470	5470	0
480	20241223	125500	8465130	5470	5470	5470	5470	0
481	20241223	125400	8465130	5470	5470	5470	5470	0
482	20241223	125300	8465130	5470	5470	5470	5470	0
483	20241223	125200	8465130	5470	5470	5470	5470	0
484	20241223	125100	8465130	5470	5470	5470	5470	0
485	20241223	125000	8465130	5470	5470	5470	5470	0
486	20241223	124900	8465130	5470	5470	5470	5470	0
487	20241223	124800	8465130	5470	5470	5470	5470	0
488	20241223	124700	8465130	5470	5470	5470	5470	0
489	20241223	124600	8465130	5470	5470	5470	5470	0
490	20241223	124500	8465130	5470	5470	5470	5470	0
491	20241223	124400	8465130	5470	5470	5470	5470	0
492	20241223	124300	8465130	5470	5470	5470	5470	0
493	20241223	124200	8465130	5470	5470	5470	5470	0
494	20241223	124100	8465130	5470	5470	5470	5470	0
495	20241223	124000	8465130	5470	5470	5470	5470	0
496	20241223	123900	8465130	5470	5470	5470	5470	0
497	20241223	123800	8465130	5470	5470	5470	5470	0
498	20241223	123700	8465130	5470	5470	5470	5470	0
499	20241223	123600	8465130	5470	5470	5470	5470	0
500	20241223	123500	8465130	5470	5470	5470	5470	0
501	20241223	123400	8465130	5470	5470	5470	5470	0
502	20241223	123300	8465130	5470	5470	5470	5470	0
503	20241223	123200	8465130	5470	5470	5470	5470	0
504	20241223	123100	8465130	5470	5470	5470	5470	0
505	20241223	123000	8465130	5470	5470	5470	5470	0
506	20241223	122900	8465130	5470	5470	5470	5470	0
507	20241223	122800	8465130	5470	5470	5470	5470	0
508	20241223	122700	8465130	5470	5470	5470	5470	0
509	20241223	122600	8465130	5470	5470	5470	5470	0
510	20241223	122500	8465130	5470	5470	5470	5470	0
511	20241223	122400	8465130	5470	5470	5470	5470	0
512	20241223	122300	8465130	5470	5470	5470	5470	0
513	20241223	122200	8465130	5470	5470	5470	5470	0
514	20241223	122100	8465130	5470	5470	5470	5470	0
515	20241223	122000	8465130	5470	5470	5470	5470	0
516	20241223	121900	8465130	5470	5470	5470	5470	0
517	20241223	121800	8465130	5470	5470	5470	5470	0
518	20241223	121700	8465130	5470	5470	5470	5470	0
519	20241223	121600	8465130	5470	5470	5470	5470	0
520	20241223	121500	8465130	5470	5470	5470	5470	0
521	20241223	121400	8465130	5470	5470	5470	5470	0
522	20241223	121300	8465130	5470	5470	5470	5470	0
523	20241223	121200	8465130	5470	5470	5470	5470	0
524	20241223	121100	8465130	5470	5470	5470	5470	0
525	20241223	121000	8465130	5470	5470	5470	5470	0
526	20241223	120900	8465130	5470	5470	5470	5470	0
527	20241223	120800	8465130	5470	5470	5470	5470	0
528	20241223	120700	8465130	5470	5470	5470	5470	0
529	20241223	120600	8465130	5470	5470	5470	5470	0
530	20241223	120500	8465130	5470	5470	5470	5470	0
531	20241223	120400	8465130	5470	5470	5470	5470	0
532	20241223	120300	8465130	5470	5470	5470	5470	0
533	20241223	120200	8465130	5470	5470	5470	5470	0
534	20241223	120100	8465130	5470	5470	5470	5470	0
535	20241223	120000	8465130	5470	5470	5470	5470	0
536	20241223	115900	8465130	5470	5470	5470	5470	0
537	20241223	115800	8465130	5470	5470	5470	5470	0
538	20241223	115700	8465130	5470	5470	5470	5470	0
539	20241223	115600	8465130	5470	5470	5470	5470	0
540	20241223	115500	8465130	5470	5470	5470	5470	0
541	20241223	115400	8465130	5470	5470	5470	5470	0
542	20241223	115300	8465130	5470	5470	5470	5470	0
543	20241223	115200	8465130	5470	5470	5470	5470	0
544	20241223	115100	8465130	5470	5470	5470	5470	0
545	20241223	115000	8465130	5470	5470	5470	5470	0
546	20241223	114900	8465130	5470	5470	5470	5470	0
547	20241223	114800	8465130	5470	5470	5470	5470	0
548	20241223	114700	8465130	5470	5470	5470	5470	0
549	20241223	114600	8465130	5470	5470	5470	5470	0
550	20241223	114500	8465130	5470	5470	5470	5470	0
551	20241223	114400	8465130	5470	5470	5470	5470	0
552	20241223	114300	8465130	5470	5470	5470	5470	1
553	20241223	114200	8459660	5330	5330	5330	5330	0
554	20241223	114100	8459660	5330	5330	5330	5330	0
555	20241223	114000	8459660	5330	5330	5330	5330	0
556	20241223	113900	8459660	5330	5330	5330	5330	0
557	20241223	113800	8459660	5330	5330	5330	5330	0
558	20241223	113700	8459660	5330	5330	5330	5330	0
559	20241223	113600	8459660	5330	5330	5330	5330	0
560	20241223	113500	8459660	5330	5330	5330	5330	0
561	20241223	113400	8459660	5330	5330	5330	5330	0
562	20241223	113300	8459660	5330	5330	5330	5330	0
563	20241223	113200	8459660	5330	5330	5330	5330	0
564	20241223	113100	8459660	5330	5330	5330	5330	0
565	20241223	113000	8459660	5330	5350	5350	5330	300
566	20241223	112900	6857650	5490	5490	5490	5490	0
567	20241223	112800	6857650	5490	5490	5490	5490	0
568	20241223	112700	6857650	5490	5490	5490	5490	0
569	20241223	112600	6857650	5490	5490	5490	5490	0
570	20241223	112500	6857650	5490	5490	5490	5490	0
571	20241223	112400	6857650	5490	5490	5490	5490	0
572	20241223	112300	6857650	5490	5490	5490	5490	0
573	20241223	112200	6857650	5490	5490	5490	5490	0
574	20241223	112100	6857650	5490	5490	5490	5490	0
575	20241223	112000	6857650	5490	5490	5490	5490	0
576	20241223	111900	6857650	5490	5490	5490	5490	0
577	20241223	111800	6857650	5490	5490	5490	5490	997
578	20241223	111700	1384120	5490	5490	5490	5490	0
579	20241223	111600	1384120	5490	5490	5490	5490	0
580	20241223	111500	1384120	5490	5490	5490	5490	0
581	20241223	111400	1384120	5490	5490	5490	5490	0
582	20241223	111300	1384120	5490	5490	5490	5490	0
583	20241223	111200	1384120	5490	5490	5490	5490	0
584	20241223	111100	1384120	5490	5490	5490	5490	0
585	20241223	111000	1384120	5490	5490	5490	5490	0
586	20241223	110900	1384120	5490	5490	5490	5490	0
587	20241223	110800	1384120	5490	5490	5490	5490	0
588	20241223	110700	1384120	5490	5490	5490	5490	0
589	20241223	110600	1384120	5490	5490	5490	5490	0
590	20241223	110500	1384120	5490	5490	5490	5490	0
591	20241223	110400	1384120	5490	5490	5490	5490	0
592	20241223	110300	1384120	5490	5490	5490	5490	0
593	20241223	110200	1384120	5490	5490	5490	5490	0
594	20241223	110100	1384120	5490	5490	5490	5490	0
595	20241223	110000	1384120	5490	5490	5490	5490	0
596	20241223	105900	1384120	5490	5490	5490	5490	0
597	20241223	105800	1384120	5490	5490	5490	5490	0
598	20241223	105700	1384120	5490	5490	5490	5490	0
599	20241223	105600	1384120	5490	5490	5490	5490	0
600	20241223	105500	1384120	5490	5490	5490	5490	0
601	20241223	105400	1384120	5490	5490	5490	5490	0
602	20241223	105300	1384120	5490	5490	5490	5490	0
603	20241223	105200	1384120	5490	5490	5490	5490	0
604	20241223	105100	1384120	5490	5490	5490	5490	0
605	20241223	105000	1384120	5490	5490	5490	5490	0
606	20241223	104900	1384120	5490	5490	5490	5490	0
607	20241223	104800	1384120	5490	5490	5490	5490	0
608	20241223	104700	1384120	5490	5490	5490	5490	0
609	20241223	104600	1384120	5490	5490	5490	5490	0
610	20241223	104500	1384120	5490	5490	5490	5490	0
611	20241223	104400	1384120	5490	5490	5490	5490	0
612	20241223	104300	1384120	5490	5490	5490	5490	0
613	20241223	104200	1384120	5490	5490	5490	5490	0
614	20241223	104100	1384120	5490	5490	5490	5490	0
615	20241223	104000	1384120	5490	5490	5490	5490	0
616	20241223	103900	1384120	5490	5490	5490	5490	0
617	20241223	103800	1384120	5490	5490	5490	5490	0
618	20241223	103700	1384120	5490	5490	5490	5490	0
619	20241223	103600	1384120	5490	5490	5490	5490	0
620	20241223	103500	1384120	5490	5490	5490	5490	0
621	20241223	103400	1384120	5490	5490	5490	5490	0
622	20241223	103300	1384120	5490	5490	5490	5490	0
623	20241223	103200	1384120	5490	5490	5490	5490	0
624	20241223	103100	1384120	5490	5490	5490	5490	0
625	20241223	103000	1384120	5490	5490	5490	5490	0
626	20241223	102900	1384120	5490	5490	5490	5490	0
627	20241223	102800	1384120	5490	5490	5490	5490	0
628	20241223	102700	1384120	5490	5490	5490	5490	0
629	20241223	102600	1384120	5490	5490	5490	5490	0
630	20241223	102500	1384120	5490	5490	5490	5490	0
631	20241223	102400	1384120	5490	5490	5490	5490	0
632	20241223	102300	1384120	5490	5490	5490	5490	0
633	20241223	102200	1384120	5490	5490	5490	5490	0
634	20241223	102100	1384120	5490	5490	5490	5490	0
635	20241223	102000	1384120	5490	5490	5490	5490	0
636	20241223	101900	1384120	5490	5490	5490	5490	0
637	20241223	101800	1384120	5490	5490	5490	5490	0
638	20241223	101700	1384120	5490	5490	5490	5490	0
639	20241223	101600	1384120	5490	5490	5490	5490	0
640	20241223	101500	1384120	5490	5490	5490	5490	0
641	20241223	101400	1384120	5490	5490	5490	5490	0
642	20241223	101300	1384120	5490	5490	5490	5490	0
643	20241223	101200	1384120	5490	5490	5490	5490	0
644	20241223	101100	1384120	5490	5490	5490	5490	0
645	20241223	101000	1384120	5490	5490	5490	5490	0
646	20241223	100900	1384120	5490	5490	5490	5490	0
647	20241223	100800	1384120	5490	5490	5490	5490	0
648	20241223	100700	1384120	5490	5490	5490	5490	0
649	20241223	100600	1384120	5490	5490	5490	5490	0
650	20241223	100500	1384120	5490	5490	5490	5490	0
651	20241223	100400	1384120	5490	5490	5490	5490	1
652	20241223	100300	1378630	5340	5340	5340	5340	0
653	20241223	100200	1378630	5340	5340	5340	5340	18
654	20241223	100100	1282510	5490	5490	5490	5490	0
655	20241223	100000	1282510	5490	5490	5490	5490	0
656	20241223	095900	1282510	5490	5490	5490	5490	0
657	20241223	095800	1282510	5490	5490	5490	5490	0
658	20241223	095700	1282510	5490	5490	5490	5490	0
659	20241223	095600	1282510	5490	5490	5490	5490	0
660	20241223	095500	1282510	5490	5490	5490	5490	0
661	20241223	095400	1282510	5490	5490	5490	5490	0
662	20241223	095300	1282510	5490	5490	5490	5490	0
663	20241223	095200	1282510	5490	5490	5490	5490	0
664	20241223	095100	1282510	5490	5490	5490	5490	0
665	20241223	095000	1282510	5490	5490	5490	5490	0
666	20241223	094900	1282510	5490	5490	5490	5490	0
667	20241223	094800	1282510	5490	5490	5490	5490	0
668	20241223	094700	1282510	5490	5490	5490	5490	1
669	20241223	094600	1277020	5480	5480	5480	5480	0
670	20241223	094500	1277020	5480	5480	5480	5480	0
671	20241223	094400	1277020	5480	5480	5480	5480	0
672	20241223	094300	1277020	5480	5480	5480	5480	0
673	20241223	094200	1277020	5480	5480	5480	5480	0
674	20241223	094100	1277020	5480	5480	5480	5480	0
675	20241223	094000	1277020	5480	5480	5480	5480	0
676	20241223	093900	1277020	5480	5480	5480	5480	0
677	20241223	093800	1277020	5480	5480	5480	5480	198
678	20241223	093700	191980	5480	5480	5480	5480	0
679	20241223	093600	191980	5480	5480	5480	5480	0
680	20241223	093500	191980	5480	5480	5480	5480	0
681	20241223	093400	191980	5480	5480	5480	5480	0
682	20241223	093300	191980	5480	5480	5480	5480	0
683	20241223	093200	191980	5480	5480	5480	5480	0
684	20241223	093100	191980	5480	5480	5480	5480	2
685	20241223	093000	181020	5390	5390	5390	5390	0
686	20241223	092900	181020	5390	5480	5480	5390	10
687	20241223	092800	126670	5490	5490	5490	5490	0
688	20241223	092700	126670	5490	5490	5490	5490	0
689	20241223	092600	126670	5490	5490	5490	5490	0
690	20241223	092500	126670	5490	5490	5490	5490	0
691	20241223	092400	126670	5490	5490	5490	5490	0
692	20241223	092300	126670	5490	5490	5490	5490	1
693	20241223	092200	121180	5500	5500	5500	5500	0
694	20241223	092100	121180	5500	5510	5510	5500	2
695	20241223	092000	110170	5500	5510	5510	5500	2
696	20241223	091900	99160	5500	5510	5510	5500	2
697	20241223	091800	88150	5500	5500	5500	5500	0
698	20241223	091700	88150	5500	5510	5510	5500	2
699	20241223	091600	77140	5500	5510	5510	5500	2
700	20241223	091500	66130	5500	5510	5510	5500	2
701	20241223	091400	55120	5530	5530	5530	5530	0
702	20241223	091300	55120	5530	5530	5530	5530	0
703	20241223	091200	55120	5530	5530	5530	5530	0
704	20241223	091100	55120	5530	5530	5530	5530	1
705	20241223	091000	49590	5470	5520	5520	5470	6
706	20241223	090900	16620	5540	5540	5540	5540	0
707	20241223	090800	16620	5540	5540	5540	5540	0
708	20241223	090700	16620	5540	5540	5540	5540	0
709	20241223	090600	16620	5540	5540	5540	5540	0
710	20241223	090500	16620	5540	5540	5540	5540	0
711	20241223	090400	16620	5540	5540	5540	5540	0
712	20241223	090300	16620	5540	5540	5540	5540	0
713	20241223	090200	16620	5540	5540	5540	5540	3
714	20241223	090100	0	5330	5330	5330	5330	0
715	20241223	090000	0	5330	5330	5330	5330	0