KissMeData/244880/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205500	1932080	1797	1797	1797	1797	90
3	20241224	205400	1932080	1797	1797	1797	1797	0
4	20241224	205300	1932080	1797	1797	1797	1797	0
5	20241224	205200	1932080	1797	1797	1797	1797	0
6	20241224	205100	1932080	1797	1797	1797	1797	0
7	20241224	205000	1932080	1797	1797	1797	1797	0
8	20241224	204900	1932080	1797	1797	1797	1797	0
9	20241224	204800	1932080	1797	1797	1797	1797	0
10	20241224	204700	1932080	1797	1797	1797	1797	0
11	20241224	204600	1932080	1797	1797	1797	1797	0
12	20241224	204500	1932080	1797	1797	1797	1797	0
13	20241224	204400	1932080	1797	1797	1797	1797	0
14	20241224	204300	1932080	1797	1797	1797	1797	0
15	20241224	204200	1932080	1797	1797	1797	1797	0
16	20241224	204100	1932080	1797	1797	1797	1797	0
17	20241224	204000	1932080	1797	1797	1797	1797	0
18	20241224	203900	1932080	1797	1797	1797	1797	0
19	20241224	203800	1932080	1797	1797	1797	1797	0
20	20241224	203700	1932080	1797	1797	1797	1797	0
21	20241224	203600	1932080	1797	1797	1797	1797	0
22	20241224	203500	1932080	1797	1797	1797	1797	0
23	20241224	203400	1932080	1797	1797	1797	1797	0
24	20241224	203300	1932080	1797	1797	1797	1797	0
25	20241224	203200	1932080	1797	1797	1797	1797	0
26	20241224	203100	1932080	1797	1797	1797	1797	0
27	20241224	203000	1932080	1797	1797	1797	1797	0
28	20241224	202900	1932080	1797	1797	1797	1797	0
29	20241224	202800	1932080	1797	1797	1797	1797	0
30	20241224	202700	1932080	1797	1797	1797	1797	0
31	20241224	202600	1932080	1797	1797	1797	1797	0
32	20241224	202500	1932080	1797	1797	1797	1797	90
33	20241224	202400	1932080	1797	1797	1797	1797	0
34	20241224	202300	1932080	1797	1797	1797	1797	0
35	20241224	202200	1932080	1797	1797	1797	1797	0
36	20241224	202100	1932080	1797	1797	1797	1797	0
37	20241224	202000	1932080	1797	1797	1797	1797	0
38	20241224	201900	1932080	1797	1797	1797	1797	0
39	20241224	201800	1932080	1797	1797	1797	1797	0
40	20241224	201700	1932080	1797	1797	1797	1797	0
41	20241224	201600	1932080	1797	1797	1797	1797	0
42	20241224	201500	1932080	1797	1797	1797	1797	0
43	20241224	201400	1932080	1797	1797	1797	1797	0
44	20241224	201300	1932080	1797	1797	1797	1797	0
45	20241224	201200	1932080	1797	1797	1797	1797	0
46	20241224	201100	1932080	1797	1797	1797	1797	0
47	20241224	201000	1932080	1797	1797	1797	1797	0
48	20241224	200900	1932080	1797	1797	1797	1797	0
49	20241224	200800	1932080	1797	1797	1797	1797	0
50	20241224	200700	1932080	1797	1797	1797	1797	0
51	20241224	200600	1932080	1797	1797	1797	1797	0
52	20241224	200500	1932080	1797	1797	1797	1797	0
53	20241224	200400	1932080	1797	1797	1797	1797	0
54	20241224	200300	1932080	1797	1797	1797	1797	0
55	20241224	200200	1932080	1797	1797	1797	1797	0
56	20241224	200100	1932080	1797	1797	1797	1797	0
57	20241224	200000	1932080	1797	1797	1797	1797	0
58	20241224	195900	1932080	1797	1797	1797	1797	0
59	20241224	195800	1932080	1797	1797	1797	1797	0
60	20241224	195700	1932080	1797	1797	1797	1797	0
61	20241224	195600	1932080	1797	1797	1797	1797	0
62	20241224	195500	1932080	1797	1797	1797	1797	90
63	20241224	195400	1932080	1797	1797	1797	1797	0
64	20241224	195300	1932080	1797	1797	1797	1797	0
65	20241224	195200	1932080	1797	1797	1797	1797	0
66	20241224	195100	1932080	1797	1797	1797	1797	0
67	20241224	195000	1932080	1797	1797	1797	1797	0
68	20241224	194900	1932080	1797	1797	1797	1797	0
69	20241224	194800	1932080	1797	1797	1797	1797	0
70	20241224	194700	1932080	1797	1797	1797	1797	0
71	20241224	194600	1932080	1797	1797	1797	1797	0
72	20241224	194500	1932080	1797	1797	1797	1797	0
73	20241224	194400	1932080	1797	1797	1797	1797	0
74	20241224	194300	1932080	1797	1797	1797	1797	0
75	20241224	194200	1932080	1797	1797	1797	1797	0
76	20241224	194100	1932080	1797	1797	1797	1797	0
77	20241224	194000	1932080	1797	1797	1797	1797	0
78	20241224	193900	1932080	1797	1797	1797	1797	0
79	20241224	193800	1932080	1797	1797	1797	1797	0
80	20241224	193700	1932080	1797	1797	1797	1797	0
81	20241224	193600	1932080	1797	1797	1797	1797	0
82	20241224	193500	1932080	1797	1797	1797	1797	0
83	20241224	193400	1932080	1797	1797	1797	1797	0
84	20241224	193300	1932080	1797	1797	1797	1797	0
85	20241224	193200	1932080	1797	1797	1797	1797	0
86	20241224	193100	1932080	1797	1797	1797	1797	0
87	20241224	193000	1932080	1797	1797	1797	1797	0
88	20241224	192900	1932080	1797	1797	1797	1797	0
89	20241224	192800	1932080	1797	1797	1797	1797	0
90	20241224	192700	1932080	1797	1797	1797	1797	0
91	20241224	192600	1932080	1797	1797	1797	1797	0
92	20241224	192500	1932080	1797	1797	1797	1797	90
93	20241224	192400	1932080	1797	1797	1797	1797	0
94	20241224	192300	1932080	1797	1797	1797	1797	0
95	20241224	192200	1932080	1797	1797	1797	1797	0
96	20241224	192100	1932080	1797	1797	1797	1797	0
97	20241224	192000	1932080	1797	1797	1797	1797	0
98	20241224	191900	1932080	1797	1797	1797	1797	0
99	20241224	191800	1932080	1797	1797	1797	1797	0
100	20241224	191700	1932080	1797	1797	1797	1797	0
101	20241224	191600	1932080	1797	1797	1797	1797	0
102	20241224	191500	1932080	1797	1797	1797	1797	0
103	20241224	191400	1932080	1797	1797	1797	1797	0
104	20241224	191300	1932080	1797	1797	1797	1797	0
105	20241224	191200	1932080	1797	1797	1797	1797	0
106	20241224	191100	1932080	1797	1797	1797	1797	0
107	20241224	191000	1932080	1797	1797	1797	1797	0
108	20241224	190900	1932080	1797	1797	1797	1797	0
109	20241224	190800	1932080	1797	1797	1797	1797	0
110	20241224	190700	1932080	1797	1797	1797	1797	0
111	20241224	190600	1932080	1797	1797	1797	1797	0
112	20241224	190500	1932080	1797	1797	1797	1797	0
113	20241224	190400	1932080	1797	1797	1797	1797	0
114	20241224	190300	1932080	1797	1797	1797	1797	0
115	20241224	190200	1932080	1797	1797	1797	1797	0
116	20241224	190100	1932080	1797	1797	1797	1797	0
117	20241224	190000	1932080	1797	1797	1797	1797	0
118	20241224	185900	1932080	1797	1797	1797	1797	0
119	20241224	185800	1932080	1797	1797	1797	1797	0
120	20241224	185700	1932080	1797	1797	1797	1797	0
121	20241224	185600	1932080	1797	1797	1797	1797	0
122	20241224	185500	1932080	1797	1797	1797	1797	90
123	20241224	185400	1932080	1797	1797	1797	1797	0
124	20241224	185300	1932080	1797	1797	1797	1797	0
125	20241224	185200	1932080	1797	1797	1797	1797	0
126	20241224	185100	1932080	1797	1797	1797	1797	0
127	20241224	185000	1932080	1797	1797	1797	1797	0
128	20241224	184900	1932080	1797	1797	1797	1797	0
129	20241224	184800	1932080	1797	1797	1797	1797	0
130	20241224	184700	1932080	1797	1797	1797	1797	0
131	20241224	184600	1932080	1797	1797	1797	1797	0
132	20241224	184500	1932080	1797	1797	1797	1797	0
133	20241224	184400	1932080	1797	1797	1797	1797	0
134	20241224	184300	1932080	1797	1797	1797	1797	0
135	20241224	184200	1932080	1797	1797	1797	1797	0
136	20241224	184100	1932080	1797	1797	1797	1797	0
137	20241224	184000	1932080	1797	1797	1797	1797	0
138	20241224	183900	1932080	1797	1797	1797	1797	0
139	20241224	183800	1932080	1797	1797	1797	1797	0
140	20241224	183700	1932080	1797	1797	1797	1797	0
141	20241224	183600	1932080	1797	1797	1797	1797	0
142	20241224	183500	1932080	1797	1797	1797	1797	0
143	20241224	183400	1932080	1797	1797	1797	1797	0
144	20241224	183300	1932080	1797	1797	1797	1797	0
145	20241224	183200	1932080	1797	1797	1797	1797	0
146	20241224	183100	1932080	1797	1797	1797	1797	0
147	20241224	183000	1932080	1797	1797	1797	1797	0
148	20241224	182900	1932080	1797	1797	1797	1797	0
149	20241224	182800	1932080	1797	1797	1797	1797	0
150	20241224	182700	1932080	1797	1797	1797	1797	0
151	20241224	182600	1932080	1797	1797	1797	1797	0
152	20241224	182500	1932080	1797	1797	1797	1797	90
153	20241224	182400	1932080	1797	1797	1797	1797	0
154	20241224	182300	1932080	1797	1797	1797	1797	0
155	20241224	182200	1932080	1797	1797	1797	1797	0
156	20241224	182100	1932080	1797	1797	1797	1797	0
157	20241224	182000	1932080	1797	1797	1797	1797	0
158	20241224	181900	1932080	1797	1797	1797	1797	0
159	20241224	181800	1932080	1797	1797	1797	1797	0
160	20241224	181700	1932080	1797	1797	1797	1797	0
161	20241224	181600	1932080	1797	1797	1797	1797	0
162	20241224	181500	1932080	1797	1797	1797	1797	0
163	20241224	181400	1932080	1797	1797	1797	1797	0
164	20241224	181300	1932080	1797	1797	1797	1797	0
165	20241224	181200	1932080	1797	1797	1797	1797	0
166	20241224	181100	1932080	1797	1797	1797	1797	0
167	20241224	181000	1932080	1797	1797	1797	1797	0
168	20241224	180900	1932080	1797	1797	1797	1797	0
169	20241224	180800	1932080	1797	1797	1797	1797	0
170	20241224	180700	1932080	1797	1797	1797	1797	0
171	20241224	180600	1932080	1797	1797	1797	1797	0
172	20241224	180500	1932080	1797	1797	1797	1797	0
173	20241224	180400	1932080	1797	1797	1797	1797	0
174	20241224	180300	1932080	1797	1797	1797	1797	0
175	20241224	180200	1932080	1797	1797	1797	1797	0
176	20241224	180100	1932080	1797	1797	1797	1797	0
177	20241224	180000	1932080	1797	1797	1797	1797	0
178	20241224	175900	1932080	1797	1797	1797	1797	0
179	20241224	175800	1932080	1797	1797	1797	1797	0
180	20241224	175700	1932080	1797	1797	1797	1797	0
181	20241224	175600	1932080	1797	1797	1797	1797	0
182	20241224	175500	1932080	1797	1797	1797	1797	90
183	20241224	175400	1932080	1797	1797	1797	1797	0
184	20241224	175300	1932080	1797	1797	1797	1797	0
185	20241224	175200	1932080	1797	1797	1797	1797	0
186	20241224	175100	1932080	1797	1797	1797	1797	0
187	20241224	175000	1932080	1797	1797	1797	1797	0
188	20241224	174900	1932080	1797	1797	1797	1797	0
189	20241224	174800	1932080	1797	1797	1797	1797	0
190	20241224	174700	1932080	1797	1797	1797	1797	0
191	20241224	174600	1932080	1797	1797	1797	1797	0
192	20241224	174500	1932080	1797	1797	1797	1797	0
193	20241224	174400	1932080	1797	1797	1797	1797	0
194	20241224	174300	1932080	1797	1797	1797	1797	0
195	20241224	174200	1932080	1797	1797	1797	1797	0
196	20241224	174100	1932080	1797	1797	1797	1797	0
197	20241224	174000	1932080	1797	1797	1797	1797	0
198	20241224	173900	1932080	1797	1797	1797	1797	0
199	20241224	173800	1932080	1797	1797	1797	1797	0
200	20241224	173700	1932080	1797	1797	1797	1797	0
201	20241224	173600	1932080	1797	1797	1797	1797	0
202	20241224	173500	1932080	1797	1797	1797	1797	0
203	20241224	173400	1932080	1797	1797	1797	1797	0
204	20241224	173300	1932080	1797	1797	1797	1797	0
205	20241224	173200	1932080	1797	1797	1797	1797	0
206	20241224	173100	1932080	1797	1797	1797	1797	0
207	20241224	173000	1932080	1797	1797	1797	1797	0
208	20241224	172900	1932080	1797	1797	1797	1797	0
209	20241224	172800	1932080	1797	1797	1797	1797	0
210	20241224	172700	1932080	1797	1797	1797	1797	0
211	20241224	172600	1932080	1797	1797	1797	1797	0
212	20241224	172500	1932080	1797	1797	1797	1797	90
213	20241224	172400	1932080	1797	1797	1797	1797	0
214	20241224	172300	1932080	1797	1797	1797	1797	0
215	20241224	172200	1932080	1797	1797	1797	1797	0
216	20241224	172100	1932080	1797	1797	1797	1797	0
217	20241224	172000	1932080	1797	1797	1797	1797	0
218	20241224	171900	1932080	1797	1797	1797	1797	0
219	20241224	171800	1932080	1797	1797	1797	1797	0
220	20241224	171700	1932080	1797	1797	1797	1797	0
221	20241224	171600	1932080	1797	1797	1797	1797	0
222	20241224	171500	1932080	1797	1797	1797	1797	0
223	20241224	171400	1932080	1797	1797	1797	1797	0
224	20241224	171300	1932080	1797	1797	1797	1797	0
225	20241224	171200	1932080	1797	1797	1797	1797	0
226	20241224	171100	1932080	1797	1797	1797	1797	0
227	20241224	171000	1932080	1797	1797	1797	1797	0
228	20241224	170900	1932080	1797	1797	1797	1797	0
229	20241224	170800	1932080	1797	1797	1797	1797	0
230	20241224	170700	1932080	1797	1797	1797	1797	0
231	20241224	170600	1932080	1797	1797	1797	1797	0
232	20241224	170500	1932080	1797	1797	1797	1797	0
233	20241224	170400	1932080	1797	1797	1797	1797	0
234	20241224	170300	1932080	1797	1797	1797	1797	0
235	20241224	170200	1932080	1797	1797	1797	1797	0
236	20241224	170100	1932080	1797	1797	1797	1797	0
237	20241224	170000	1932080	1797	1797	1797	1797	0
238	20241224	165900	1932080	1797	1797	1797	1797	0
239	20241224	165800	1932080	1797	1797	1797	1797	0
240	20241224	165700	1932080	1797	1797	1797	1797	0
241	20241224	165600	1932080	1797	1797	1797	1797	0
242	20241224	165500	1932080	1797	1797	1797	1797	90
243	20241224	165400	1932080	1797	1797	1797	1797	0
244	20241224	165300	1932080	1797	1797	1797	1797	0
245	20241224	165200	1932080	1797	1797	1797	1797	0
246	20241224	165100	1932080	1797	1797	1797	1797	0
247	20241224	165000	1932080	1797	1797	1797	1797	0
248	20241224	164900	1932080	1797	1797	1797	1797	0
249	20241224	164800	1932080	1797	1797	1797	1797	0
250	20241224	164700	1932080	1797	1797	1797	1797	0
251	20241224	164600	1932080	1797	1797	1797	1797	0
252	20241224	164500	1932080	1797	1797	1797	1797	0
253	20241224	164400	1932080	1797	1797	1797	1797	0
254	20241224	164300	1932080	1797	1797	1797	1797	0
255	20241224	164200	1932080	1797	1797	1797	1797	0
256	20241224	164100	1932080	1797	1797	1797	1797	0
257	20241224	164000	1932080	1797	1797	1797	1797	0
258	20241224	163900	1932080	1797	1797	1797	1797	0
259	20241224	163800	1932080	1797	1797	1797	1797	0
260	20241224	163700	1932080	1797	1797	1797	1797	0
261	20241224	163600	1932080	1797	1797	1797	1797	0
262	20241224	163500	1932080	1797	1797	1797	1797	0
263	20241224	163400	1932080	1797	1797	1797	1797	0
264	20241224	163300	1932080	1797	1797	1797	1797	0
265	20241224	163200	1932080	1797	1797	1797	1797	0
266	20241224	163100	1932080	1797	1797	1797	1797	0
267	20241224	163000	1932080	1797	1797	1797	1797	0
268	20241224	162900	1932080	1797	1797	1797	1797	0
269	20241224	162800	1932080	1797	1797	1797	1797	0
270	20241224	162700	1932080	1797	1797	1797	1797	0
271	20241224	162600	1932080	1797	1797	1797	1797	0
272	20241224	162500	1932080	1797	1797	1797	1797	90
273	20241224	162400	1932080	1797	1797	1797	1797	0
274	20241224	162300	1932080	1797	1797	1797	1797	0
275	20241224	162200	1932080	1797	1797	1797	1797	0
276	20241224	162100	1932080	1797	1797	1797	1797	0
277	20241224	162000	1932080	1797	1797	1797	1797	0
278	20241224	161900	1932080	1797	1797	1797	1797	0
279	20241224	161800	1932080	1797	1797	1797	1797	0
280	20241224	161700	1932080	1797	1797	1797	1797	0
281	20241224	161600	1932080	1797	1797	1797	1797	0
282	20241224	161500	1932080	1797	1797	1797	1797	0
283	20241224	161400	1932080	1797	1797	1797	1797	0
284	20241224	161300	1932080	1797	1797	1797	1797	0
285	20241224	161200	1932080	1797	1797	1797	1797	0
286	20241224	161100	1932080	1797	1797	1797	1797	0
287	20241224	161000	1932080	1797	1797	1797	1797	0
288	20241224	160900	1932080	1797	1797	1797	1797	0
289	20241224	160800	1932080	1797	1797	1797	1797	0
290	20241224	160700	1932080	1797	1797	1797	1797	0
291	20241224	160600	1932080	1797	1797	1797	1797	0
292	20241224	160500	1932080	1797	1797	1797	1797	0
293	20241224	160400	1932080	1797	1797	1797	1797	0
294	20241224	160300	1932080	1797	1797	1797	1797	0
295	20241224	160200	1932080	1797	1797	1797	1797	0
296	20241224	160100	1932080	1797	1797	1797	1797	0
297	20241224	160000	1932080	1797	1797	1797	1797	0
298	20241224	155900	1932080	1797	1797	1797	1797	0
299	20241224	155800	1932080	1797	1797	1797	1797	0
300	20241224	155700	1932080	1797	1797	1797	1797	0
301	20241224	155600	1932080	1797	1797	1797	1797	0
302	20241224	155500	1932080	1797	1797	1797	1797	90
303	20241224	155400	1932080	1797	1797	1797	1797	0
304	20241224	155300	1932080	1797	1797	1797	1797	0
305	20241224	155200	1932080	1797	1797	1797	1797	0
306	20241224	155100	1932080	1797	1797	1797	1797	0
307	20241224	155000	1932080	1797	1797	1797	1797	0
308	20241224	154900	1932080	1797	1797	1797	1797	0
309	20241224	154800	1932080	1797	1797	1797	1797	0
310	20241224	154700	1932080	1797	1797	1797	1797	0
311	20241224	154600	1932080	1797	1797	1797	1797	0
312	20241224	154500	1932080	1797	1797	1797	1797	0
313	20241224	154400	1932080	1797	1797	1797	1797	0
314	20241224	154300	1932080	1797	1797	1797	1797	0
315	20241224	154200	1932080	1797	1797	1797	1797	0
316	20241224	154100	1932080	1797	1797	1797	1797	0
317	20241224	154000	1932080	1797	1797	1797	1797	0
318	20241224	153900	1932080	1797	1797	1797	1797	0
319	20241224	153800	1932080	1797	1797	1797	1797	0
320	20241224	153700	1932080	1797	1797	1797	1797	0
321	20241224	153600	1932080	1797	1797	1797	1797	0
322	20241224	153500	1932080	1797	1797	1797	1797	0
323	20241224	153400	1932080	1797	1797	1797	1797	0
324	20241224	153300	1932080	1797	1797	1797	1797	0
325	20241224	153200	1932080	1797	1797	1797	1797	0
326	20241224	153100	1932080	1797	1797	1797	1797	0
327	20241224	153000	1932080	1797	1797	1797	1797	90
328	20241224	152900	1770350	1750	1750	1750	1750	0
329	20241224	152800	1770350	1750	1750	1750	1750	0
330	20241224	152700	1770350	1750	1750	1750	1750	0
331	20241224	152600	1770350	1750	1750	1750	1750	0
332	20241224	152500	1770350	1750	1750	1750	1750	0
333	20241224	152400	1770350	1750	1750	1750	1750	0
334	20241224	152300	1770350	1750	1750	1750	1750	0
335	20241224	152200	1770350	1750	1750	1750	1750	0
336	20241224	152100	1770350	1750	1750	1750	1750	0
337	20241224	152000	1770350	1750	1750	1750	1750	0
338	20241224	151900	1770350	1750	1750	1750	1750	0
339	20241224	151800	1770350	1750	1750	1750	1750	0
340	20241224	151700	1770350	1750	1750	1750	1750	0
341	20241224	151600	1770350	1750	1750	1750	1750	0
342	20241224	151500	1770350	1750	1750	1750	1750	0
343	20241224	151400	1770350	1750	1750	1750	1750	0
344	20241224	151300	1770350	1750	1750	1750	1750	0
345	20241224	151200	1770350	1750	1750	1750	1750	0
346	20241224	151100	1770350	1750	1750	1750	1750	0
347	20241224	151000	1770350	1750	1750	1750	1750	0
348	20241224	150900	1770350	1750	1750	1750	1750	0
349	20241224	150800	1770350	1750	1750	1750	1750	0
350	20241224	150700	1770350	1750	1750	1750	1750	0
351	20241224	150600	1770350	1750	1750	1750	1750	0
352	20241224	150500	1770350	1750	1750	1750	1750	0
353	20241224	150400	1770350	1750	1750	1750	1750	0
354	20241224	150300	1770350	1750	1750	1750	1750	0
355	20241224	150200	1770350	1750	1750	1750	1750	0
356	20241224	150100	1770350	1750	1750	1750	1750	0
357	20241224	150000	1770350	1750	1750	1750	1750	0
358	20241224	145900	1770350	1750	1750	1750	1750	0
359	20241224	145800	1770350	1750	1750	1750	1750	0
360	20241224	145700	1770350	1750	1750	1750	1750	0
361	20241224	145600	1770350	1750	1750	1750	1750	0
362	20241224	145500	1770350	1750	1750	1750	1750	0
363	20241224	145400	1770350	1750	1750	1750	1750	0
364	20241224	145300	1770350	1750	1750	1750	1750	0
365	20241224	145200	1770350	1750	1750	1750	1750	0
366	20241224	145100	1770350	1750	1750	1750	1750	0
367	20241224	145000	1770350	1750	1750	1750	1750	0
368	20241224	144900	1770350	1750	1750	1750	1750	0
369	20241224	144800	1770350	1750	1750	1750	1750	0
370	20241224	144700	1770350	1750	1750	1750	1750	0
371	20241224	144600	1770350	1750	1750	1750	1750	0
372	20241224	144500	1770350	1750	1750	1750	1750	0
373	20241224	144400	1770350	1750	1750	1750	1750	0
374	20241224	144300	1770350	1750	1750	1750	1750	0
375	20241224	144200	1770350	1750	1750	1750	1750	0
376	20241224	144100	1770350	1750	1750	1750	1750	0
377	20241224	144000	1770350	1750	1750	1750	1750	0
378	20241224	143900	1770350	1750	1750	1750	1750	0
379	20241224	143800	1770350	1750	1750	1750	1750	0
380	20241224	143700	1770350	1750	1750	1750	1750	0
381	20241224	143600	1770350	1750	1750	1750	1750	0
382	20241224	143500	1770350	1750	1750	1750	1750	0
383	20241224	143400	1770350	1750	1750	1750	1750	0
384	20241224	143300	1770350	1750	1750	1750	1750	0
385	20241224	143200	1770350	1750	1750	1750	1750	0
386	20241224	143100	1770350	1750	1750	1750	1750	0
387	20241224	143000	1770350	1750	1750	1750	1750	0
388	20241224	142900	1770350	1750	1750	1750	1750	0
389	20241224	142800	1770350	1750	1750	1750	1750	0
390	20241224	142700	1770350	1750	1750	1750	1750	0
391	20241224	142600	1770350	1750	1750	1750	1750	0
392	20241224	142500	1770350	1750	1750	1750	1750	0
393	20241224	142400	1770350	1750	1750	1750	1750	0
394	20241224	142300	1770350	1750	1750	1750	1750	0
395	20241224	142200	1770350	1750	1750	1750	1750	0
396	20241224	142100	1770350	1750	1750	1750	1750	0
397	20241224	142000	1770350	1750	1750	1750	1750	0
398	20241224	141900	1770350	1750	1750	1750	1750	0
399	20241224	141800	1770350	1750	1750	1750	1750	0
400	20241224	141700	1770350	1750	1750	1750	1750	0
401	20241224	141600	1770350	1750	1750	1750	1750	0
402	20241224	141500	1770350	1750	1750	1750	1750	0
403	20241224	141400	1770350	1750	1750	1750	1750	0
404	20241224	141300	1770350	1750	1750	1750	1750	0
405	20241224	141200	1770350	1750	1750	1750	1750	0
406	20241224	141100	1770350	1750	1750	1750	1750	0
407	20241224	141000	1770350	1750	1750	1750	1750	0
408	20241224	140900	1770350	1750	1750	1750	1750	0
409	20241224	140800	1770350	1750	1750	1750	1750	0
410	20241224	140700	1770350	1750	1750	1750	1750	0
411	20241224	140600	1770350	1750	1750	1750	1750	0
412	20241224	140500	1770350	1750	1750	1750	1750	0
413	20241224	140400	1770350	1750	1750	1750	1750	0
414	20241224	140300	1770350	1750	1750	1750	1750	0
415	20241224	140200	1770350	1750	1750	1750	1750	0
416	20241224	140100	1770350	1750	1750	1750	1750	0
417	20241224	140000	1770350	1750	1750	1750	1750	0
418	20241224	135900	1770350	1750	1750	1750	1750	0
419	20241224	135800	1770350	1750	1750	1750	1750	0
420	20241224	135700	1770350	1750	1750	1750	1750	0
421	20241224	135600	1770350	1750	1750	1750	1750	0
422	20241224	135500	1770350	1750	1750	1750	1750	0
423	20241224	135400	1770350	1750	1750	1750	1750	0
424	20241224	135300	1770350	1750	1750	1750	1750	0
425	20241224	135200	1770350	1750	1750	1750	1750	0
426	20241224	135100	1770350	1750	1750	1750	1750	0
427	20241224	135000	1770350	1750	1750	1750	1750	0
428	20241224	134900	1770350	1750	1750	1750	1750	0
429	20241224	134800	1770350	1750	1750	1750	1750	0
430	20241224	134700	1770350	1750	1750	1750	1750	0
431	20241224	134600	1770350	1750	1750	1750	1750	0
432	20241224	134500	1770350	1750	1750	1750	1750	0
433	20241224	134400	1770350	1750	1750	1750	1750	0
434	20241224	134300	1770350	1750	1750	1750	1750	0
435	20241224	134200	1770350	1750	1750	1750	1750	0
436	20241224	134100	1770350	1750	1750	1750	1750	0
437	20241224	134000	1770350	1750	1750	1750	1750	0
438	20241224	133900	1770350	1750	1750	1750	1750	0
439	20241224	133800	1770350	1750	1750	1750	1750	0
440	20241224	133700	1770350	1750	1750	1750	1750	0
441	20241224	133600	1770350	1750	1750	1750	1750	0
442	20241224	133500	1770350	1750	1750	1750	1750	0
443	20241224	133400	1770350	1750	1750	1750	1750	0
444	20241224	133300	1770350	1750	1750	1750	1750	0
445	20241224	133200	1770350	1750	1750	1750	1750	0
446	20241224	133100	1770350	1750	1750	1750	1750	0
447	20241224	133000	1770350	1750	1750	1750	1750	0
448	20241224	132900	1770350	1750	1750	1750	1750	0
449	20241224	132800	1770350	1750	1750	1750	1750	0
450	20241224	132700	1770350	1750	1750	1750	1750	0
451	20241224	132600	1770350	1750	1750	1750	1750	0
452	20241224	132500	1770350	1750	1750	1750	1750	0
453	20241224	132400	1770350	1750	1750	1750	1750	0
454	20241224	132300	1770350	1750	1750	1750	1750	0
455	20241224	132200	1770350	1750	1750	1750	1750	0
456	20241224	132100	1770350	1750	1750	1750	1750	0
457	20241224	132000	1770350	1750	1750	1750	1750	0
458	20241224	131900	1770350	1750	1750	1750	1750	0
459	20241224	131800	1770350	1750	1750	1750	1750	0
460	20241224	131700	1770350	1750	1750	1750	1750	0
461	20241224	131600	1770350	1750	1750	1750	1750	0
462	20241224	131500	1770350	1750	1750	1750	1750	0
463	20241224	131400	1770350	1750	1750	1750	1750	0
464	20241224	131300	1770350	1750	1750	1750	1750	0
465	20241224	131200	1770350	1750	1750	1750	1750	0
466	20241224	131100	1770350	1750	1750	1750	1750	0
467	20241224	131000	1770350	1750	1750	1750	1750	0
468	20241224	130900	1770350	1750	1750	1750	1750	0
469	20241224	130800	1770350	1750	1750	1750	1750	0
470	20241224	130700	1770350	1750	1750	1750	1750	0
471	20241224	130600	1770350	1750	1750	1750	1750	0
472	20241224	130500	1770350	1750	1750	1750	1750	0
473	20241224	130400	1770350	1750	1750	1750	1750	0
474	20241224	130300	1770350	1750	1750	1750	1750	0
475	20241224	130200	1770350	1750	1750	1750	1750	0
476	20241224	130100	1770350	1750	1750	1750	1750	0
477	20241224	130000	1770350	1750	1750	1750	1750	0
478	20241224	125900	1770350	1750	1750	1750	1750	0
479	20241224	125800	1770350	1750	1750	1750	1750	0
480	20241224	125700	1770350	1750	1750	1750	1750	0
481	20241224	125600	1770350	1750	1750	1750	1750	0
482	20241224	125500	1770350	1750	1750	1750	1750	0
483	20241224	125400	1770350	1750	1750	1750	1750	0
484	20241224	125300	1770350	1750	1750	1750	1750	0
485	20241224	125200	1770350	1750	1750	1750	1750	0
486	20241224	125100	1770350	1750	1750	1750	1750	0
487	20241224	125000	1770350	1750	1750	1750	1750	0
488	20241224	124900	1770350	1750	1750	1750	1750	0
489	20241224	124800	1770350	1750	1750	1750	1750	0
490	20241224	124700	1770350	1750	1750	1750	1750	0
491	20241224	124600	1770350	1750	1750	1750	1750	0
492	20241224	124500	1770350	1750	1750	1750	1750	0
493	20241224	124400	1770350	1750	1750	1750	1750	0
494	20241224	124300	1770350	1750	1750	1750	1750	0
495	20241224	124200	1770350	1750	1750	1750	1750	0
496	20241224	124100	1770350	1750	1750	1750	1750	0
497	20241224	124000	1770350	1750	1750	1750	1750	0
498	20241224	123900	1770350	1750	1750	1750	1750	0
499	20241224	123800	1770350	1750	1750	1750	1750	0
500	20241224	123700	1770350	1750	1750	1750	1750	0
501	20241224	123600	1770350	1750	1750	1750	1750	0
502	20241224	123500	1770350	1750	1750	1750	1750	0
503	20241224	123400	1770350	1750	1750	1750	1750	0
504	20241224	123300	1770350	1750	1750	1750	1750	0
505	20241224	123200	1770350	1750	1750	1750	1750	0
506	20241224	123100	1770350	1750	1750	1750	1750	0
507	20241224	123000	1770350	1750	1750	1750	1750	0
508	20241224	122900	1770350	1750	1750	1750	1750	0
509	20241224	122800	1770350	1750	1750	1750	1750	0
510	20241224	122700	1770350	1750	1750	1750	1750	0
511	20241224	122600	1770350	1750	1750	1750	1750	0
512	20241224	122500	1770350	1750	1750	1750	1750	0
513	20241224	122400	1770350	1750	1750	1750	1750	0
514	20241224	122300	1770350	1750	1750	1750	1750	0
515	20241224	122200	1770350	1750	1750	1750	1750	0
516	20241224	122100	1770350	1750	1750	1750	1750	0
517	20241224	122000	1770350	1750	1750	1750	1750	0
518	20241224	121900	1770350	1750	1750	1750	1750	0
519	20241224	121800	1770350	1750	1750	1750	1750	0
520	20241224	121700	1770350	1750	1750	1750	1750	0
521	20241224	121600	1770350	1750	1750	1750	1750	0
522	20241224	121500	1770350	1750	1750	1750	1750	0
523	20241224	121400	1770350	1750	1750	1750	1750	0
524	20241224	121300	1770350	1750	1750	1750	1750	0
525	20241224	121200	1770350	1750	1750	1750	1750	0
526	20241224	121100	1770350	1750	1750	1750	1750	0
527	20241224	121000	1770350	1750	1750	1750	1750	0
528	20241224	120900	1770350	1750	1750	1750	1750	0
529	20241224	120800	1770350	1750	1750	1750	1750	0
530	20241224	120700	1770350	1750	1750	1750	1750	0
531	20241224	120600	1770350	1750	1750	1750	1750	0
532	20241224	120500	1770350	1750	1750	1750	1750	0
533	20241224	120400	1770350	1750	1750	1750	1750	0
534	20241224	120300	1770350	1750	1750	1750	1750	0
535	20241224	120200	1770350	1750	1750	1750	1750	0
536	20241224	120100	1770350	1750	1750	1750	1750	0
537	20241224	120000	1770350	1750	1750	1750	1750	0
538	20241224	115900	1770350	1750	1750	1750	1750	0
539	20241224	115800	1770350	1750	1750	1750	1750	0
540	20241224	115700	1770350	1750	1750	1750	1750	0
541	20241224	115600	1770350	1750	1750	1750	1750	0
542	20241224	115500	1770350	1750	1750	1750	1750	0
543	20241224	115400	1770350	1750	1750	1750	1750	0
544	20241224	115300	1770350	1750	1750	1750	1750	0
545	20241224	115200	1770350	1750	1750	1750	1750	0
546	20241224	115100	1770350	1750	1750	1750	1750	0
547	20241224	115000	1770350	1750	1750	1750	1750	0
548	20241224	114900	1770350	1750	1750	1750	1750	0
549	20241224	114800	1770350	1750	1750	1750	1750	0
550	20241224	114700	1770350	1750	1750	1750	1750	0
551	20241224	114600	1770350	1750	1750	1750	1750	0
552	20241224	114500	1770350	1750	1750	1750	1750	0
553	20241224	114400	1770350	1750	1750	1750	1750	0
554	20241224	114300	1770350	1750	1750	1750	1750	0
555	20241224	114200	1770350	1750	1750	1750	1750	0
556	20241224	114100	1770350	1750	1750	1750	1750	0
557	20241224	114000	1770350	1750	1750	1750	1750	0
558	20241224	113900	1770350	1750	1750	1750	1750	0
559	20241224	113800	1770350	1750	1750	1750	1750	0
560	20241224	113700	1770350	1750	1750	1750	1750	0
561	20241224	113600	1770350	1750	1750	1750	1750	0
562	20241224	113500	1770350	1750	1750	1750	1750	0
563	20241224	113400	1770350	1750	1750	1750	1750	0
564	20241224	113300	1770350	1750	1750	1750	1750	0
565	20241224	113200	1770350	1750	1750	1750	1750	0
566	20241224	113100	1770350	1750	1750	1750	1750	0
567	20241224	113000	1770350	1750	1750	1750	1750	0
568	20241224	112900	1770350	1750	1750	1750	1750	0
569	20241224	112800	1770350	1750	1750	1750	1750	0
570	20241224	112700	1770350	1750	1750	1750	1750	0
571	20241224	112600	1770350	1750	1750	1750	1750	0
572	20241224	112500	1770350	1750	1750	1750	1750	0
573	20241224	112400	1770350	1750	1750	1750	1750	0
574	20241224	112300	1770350	1750	1750	1750	1750	0
575	20241224	112200	1770350	1750	1750	1750	1750	0
576	20241224	112100	1770350	1750	1750	1750	1750	0
577	20241224	112000	1770350	1750	1750	1750	1750	0
578	20241224	111900	1770350	1750	1750	1750	1750	0
579	20241224	111800	1770350	1750	1750	1750	1750	0
580	20241224	111700	1770350	1750	1750	1750	1750	0
581	20241224	111600	1770350	1750	1750	1750	1750	0
582	20241224	111500	1770350	1750	1750	1750	1750	0
583	20241224	111400	1770350	1750	1750	1750	1750	0
584	20241224	111300	1770350	1750	1750	1750	1750	0
585	20241224	111200	1770350	1750	1750	1750	1750	0
586	20241224	111100	1770350	1750	1750	1750	1750	0
587	20241224	111000	1770350	1750	1750	1750	1750	0
588	20241224	110900	1770350	1750	1750	1750	1750	0
589	20241224	110800	1770350	1750	1750	1750	1750	0
590	20241224	110700	1770350	1750	1750	1750	1750	0
591	20241224	110600	1770350	1750	1750	1750	1750	0
592	20241224	110500	1770350	1750	1750	1750	1750	0
593	20241224	110400	1770350	1750	1750	1750	1750	0
594	20241224	110300	1770350	1750	1750	1750	1750	0
595	20241224	110200	1770350	1750	1750	1750	1750	0
596	20241224	110100	1770350	1750	1750	1750	1750	0
597	20241224	110000	1770350	1750	1750	1750	1750	0
598	20241224	105900	1770350	1750	1750	1750	1750	0
599	20241224	105800	1770350	1750	1750	1750	1750	0
600	20241224	105700	1770350	1750	1750	1750	1750	0
601	20241224	105600	1770350	1750	1750	1750	1750	0
602	20241224	105500	1770350	1750	1750	1750	1750	0
603	20241224	105400	1770350	1750	1750	1750	1750	0
604	20241224	105300	1770350	1750	1750	1750	1750	0
605	20241224	105200	1770350	1750	1750	1750	1750	0
606	20241224	105100	1770350	1750	1750	1750	1750	0
607	20241224	105000	1770350	1750	1750	1750	1750	0
608	20241224	104900	1770350	1750	1750	1750	1750	0
609	20241224	104800	1770350	1750	1750	1750	1750	0
610	20241224	104700	1770350	1750	1750	1750	1750	0
611	20241224	104600	1770350	1750	1750	1750	1750	0
612	20241224	104500	1770350	1750	1750	1750	1750	0
613	20241224	104400	1770350	1750	1750	1750	1750	0
614	20241224	104300	1770350	1750	1750	1750	1750	0
615	20241224	104200	1770350	1750	1750	1750	1750	0
616	20241224	104100	1770350	1750	1750	1750	1750	0
617	20241224	104000	1770350	1750	1750	1750	1750	0
618	20241224	103900	1770350	1750	1750	1750	1750	0
619	20241224	103800	1770350	1750	1750	1750	1750	0
620	20241224	103700	1770350	1750	1750	1750	1750	0
621	20241224	103600	1770350	1750	1750	1750	1750	0
622	20241224	103500	1770350	1750	1690	1750	1690	1012
623	20241224	103400	35350	1750	1750	1750	1750	0
624	20241224	103300	35350	1750	1750	1750	1750	0
625	20241224	103200	35350	1750	1750	1750	1750	0
626	20241224	103100	35350	1750	1750	1750	1750	0
627	20241224	103000	35350	1750	1750	1750	1750	0
628	20241224	102900	35350	1750	1750	1750	1750	0
629	20241224	102800	35350	1750	1750	1750	1750	0
630	20241224	102700	35350	1750	1750	1750	1750	0
631	20241224	102600	35350	1750	1750	1750	1750	0
632	20241224	102500	35350	1750	1750	1750	1750	0
633	20241224	102400	35350	1750	1750	1750	1750	0
634	20241224	102300	35350	1750	1750	1750	1750	0
635	20241224	102200	35350	1750	1750	1750	1750	0
636	20241224	102100	35350	1750	1750	1750	1750	0
637	20241224	102000	35350	1750	1750	1750	1750	0
638	20241224	101900	35350	1750	1750	1750	1750	0
639	20241224	101800	35350	1750	1750	1750	1750	0
640	20241224	101700	35350	1750	1750	1750	1750	0
641	20241224	101600	35350	1750	1750	1750	1750	0
642	20241224	101500	35350	1750	1750	1750	1750	0
643	20241224	101400	35350	1750	1750	1750	1750	0
644	20241224	101300	35350	1750	1750	1750	1750	0
645	20241224	101200	35350	1750	1750	1750	1750	0
646	20241224	101100	35350	1750	1750	1750	1750	0
647	20241224	101000	35350	1750	1750	1750	1750	0
648	20241224	100900	35350	1750	1750	1750	1750	0
649	20241224	100800	35350	1750	1750	1750	1750	0
650	20241224	100700	35350	1750	1750	1750	1750	0
651	20241224	100600	35350	1750	1750	1750	1750	0
652	20241224	100500	35350	1750	1750	1750	1750	0
653	20241224	100400	35350	1750	1750	1750	1750	0
654	20241224	100300	35350	1750	1750	1750	1750	0
655	20241224	100200	35350	1750	1750	1750	1750	0
656	20241224	100100	35350	1750	1750	1750	1750	0
657	20241224	100000	35350	1750	1750	1750	1750	0
658	20241224	095900	35350	1750	1750	1750	1750	0
659	20241224	095800	35350	1750	1750	1750	1750	0
660	20241224	095700	35350	1750	1750	1750	1750	0
661	20241224	095600	35350	1750	1750	1750	1750	0
662	20241224	095500	35350	1750	1750	1750	1750	0
663	20241224	095400	35350	1750	1750	1750	1750	0
664	20241224	095300	35350	1750	1750	1750	1750	0
665	20241224	095200	35350	1750	1750	1750	1750	0
666	20241224	095100	35350	1750	1750	1750	1750	0
667	20241224	095000	35350	1750	1750	1750	1750	0
668	20241224	094900	35350	1750	1750	1750	1750	0
669	20241224	094800	35350	1750	1750	1750	1750	0
670	20241224	094700	35350	1750	1750	1750	1750	0
671	20241224	094600	35350	1750	1750	1750	1750	0
672	20241224	094500	35350	1750	1750	1750	1750	0
673	20241224	094400	35350	1750	1750	1750	1750	0
674	20241224	094300	35350	1750	1750	1750	1750	0
675	20241224	094200	35350	1750	1750	1750	1750	0
676	20241224	094100	35350	1750	1750	1750	1750	0
677	20241224	094000	35350	1750	1750	1750	1750	0
678	20241224	093900	35350	1750	1750	1750	1750	0
679	20241224	093800	35350	1750	1750	1750	1750	0
680	20241224	093700	35350	1750	1750	1750	1750	0
681	20241224	093600	35350	1750	1750	1750	1750	0
682	20241224	093500	35350	1750	1750	1750	1750	0
683	20241224	093400	35350	1750	1750	1750	1750	0
684	20241224	093300	35350	1750	1750	1750	1750	0
685	20241224	093200	35350	1750	1750	1750	1750	0
686	20241224	093100	35350	1750	1750	1750	1750	0
687	20241224	093000	35350	1750	1750	1750	1750	0
688	20241224	092900	35350	1750	1750	1750	1750	0
689	20241224	092800	35350	1750	1750	1750	1750	0
690	20241224	092700	35350	1750	1750	1750	1750	0
691	20241224	092600	35350	1750	1750	1750	1750	0
692	20241224	092500	35350	1750	1750	1750	1750	0
693	20241224	092400	35350	1750	1750	1750	1750	0
694	20241224	092300	35350	1750	1750	1750	1750	0
695	20241224	092200	35350	1750	1750	1750	1750	0
696	20241224	092100	35350	1750	1750	1750	1750	0
697	20241224	092000	35350	1750	1750	1750	1750	0
698	20241224	091900	35350	1750	1750	1750	1750	0
699	20241224	091800	35350	1750	1750	1750	1750	0
700	20241224	091700	35350	1750	1750	1750	1750	0
701	20241224	091600	35350	1750	1750	1750	1750	0
702	20241224	091500	35350	1750	1750	1750	1750	0
703	20241224	091400	35350	1750	1750	1750	1750	0
704	20241224	091300	35350	1750	1750	1750	1750	0
705	20241224	091200	35350	1750	1750	1750	1750	0
706	20241224	091100	35350	1750	1750	1750	1750	0
707	20241224	091000	35350	1750	1750	1750	1750	1
708	20241224	090900	33600	1600	1600	1600	1600	21
709	20241224	090800	0	1750	1750	1750	1750	0
710	20241224	090700	0	1750	1750	1750	1750	0
711	20241224	090600	0	1750	1750	1750	1750	0
712	20241224	090500	0	1750	1750	1750	1750	0
713	20241224	090400	0	1750	1750	1750	1750	0
714	20241224	090300	0	1750	1750	1750	1750	0
715	20241224	090200	0	1750	1750	1750	1750	0
716	20241224	090100	0	1750	1750	1750	1750	0
717	20241224	090000	0	1750	1750	1750	1750	0