KissMeData/018120/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190400	28293200	17300	17300	17300	17300	41
3	20241223	190300	28293200	17300	17300	17300	17300	0
4	20241223	190200	28293200	17300	17300	17300	17300	0
5	20241223	190100	28293200	17300	17300	17300	17300	0
6	20241223	190000	28293200	17300	17300	17300	17300	0
7	20241223	185900	28293200	17300	17300	17300	17300	0
8	20241223	185800	28293200	17300	17300	17300	17300	0
9	20241223	185700	28293200	17300	17300	17300	17300	0
10	20241223	185600	28293200	17300	17300	17300	17300	0
11	20241223	185500	28293200	17300	17300	17300	17300	0
12	20241223	185400	28293200	17300	17300	17300	17300	0
13	20241223	185300	28293200	17300	17300	17300	17300	0
14	20241223	185200	28293200	17300	17300	17300	17300	0
15	20241223	185100	28293200	17300	17300	17300	17300	0
16	20241223	185000	28293200	17300	17300	17300	17300	0
17	20241223	184900	28293200	17300	17300	17300	17300	0
18	20241223	184800	28293200	17300	17300	17300	17300	0
19	20241223	184700	28293200	17300	17300	17300	17300	0
20	20241223	184600	28293200	17300	17300	17300	17300	0
21	20241223	184500	28293200	17300	17300	17300	17300	0
22	20241223	184400	28293200	17300	17300	17300	17300	0
23	20241223	184300	28293200	17300	17300	17300	17300	0
24	20241223	184200	28293200	17300	17300	17300	17300	0
25	20241223	184100	28293200	17300	17300	17300	17300	0
26	20241223	184000	28293200	17300	17300	17300	17300	0
27	20241223	183900	28293200	17300	17300	17300	17300	0
28	20241223	183800	28293200	17300	17300	17300	17300	0
29	20241223	183700	28293200	17300	17300	17300	17300	0
30	20241223	183600	28293200	17300	17300	17300	17300	0
31	20241223	183500	28293200	17300	17300	17300	17300	0
32	20241223	183400	28293200	17300	17300	17300	17300	41
33	20241223	183300	28293200	17300	17300	17300	17300	0
34	20241223	183200	28293200	17300	17300	17300	17300	0
35	20241223	183100	28293200	17300	17300	17300	17300	0
36	20241223	183000	28293200	17300	17300	17300	17300	0
37	20241223	182900	28293200	17300	17300	17300	17300	0
38	20241223	182800	28293200	17300	17300	17300	17300	0
39	20241223	182700	28293200	17300	17300	17300	17300	0
40	20241223	182600	28293200	17300	17300	17300	17300	0
41	20241223	182500	28293200	17300	17300	17300	17300	0
42	20241223	182400	28293200	17300	17300	17300	17300	0
43	20241223	182300	28293200	17300	17300	17300	17300	0
44	20241223	182200	28293200	17300	17300	17300	17300	0
45	20241223	182100	28293200	17300	17300	17300	17300	0
46	20241223	182000	28293200	17300	17300	17300	17300	0
47	20241223	181900	28293200	17300	17300	17300	17300	0
48	20241223	181800	28293200	17300	17300	17300	17300	0
49	20241223	181700	28293200	17300	17300	17300	17300	0
50	20241223	181600	28293200	17300	17300	17300	17300	0
51	20241223	181500	28293200	17300	17300	17300	17300	0
52	20241223	181400	28293200	17300	17300	17300	17300	0
53	20241223	181300	28293200	17300	17300	17300	17300	0
54	20241223	181200	28293200	17300	17300	17300	17300	0
55	20241223	181100	28293200	17300	17300	17300	17300	0
56	20241223	181000	28293200	17300	17300	17300	17300	0
57	20241223	180900	28293200	17300	17300	17300	17300	0
58	20241223	180800	28293200	17300	17300	17300	17300	0
59	20241223	180700	28293200	17300	17300	17300	17300	0
60	20241223	180600	28293200	17300	17300	17300	17300	0
61	20241223	180500	28293200	17300	17300	17300	17300	0
62	20241223	180400	28293200	17300	17300	17300	17300	41
63	20241223	180300	28293200	17300	17300	17300	17300	0
64	20241223	180200	28293200	17300	17300	17300	17300	0
65	20241223	180100	28293200	17300	17300	17300	17300	0
66	20241223	180000	28293200	17300	17300	17300	17300	0
67	20241223	175900	28293200	17300	17300	17300	17300	0
68	20241223	175800	28293200	17300	17300	17300	17300	0
69	20241223	175700	28293200	17300	17300	17300	17300	0
70	20241223	175600	28293200	17300	17300	17300	17300	0
71	20241223	175500	28293200	17300	17300	17300	17300	0
72	20241223	175400	28293200	17300	17300	17300	17300	0
73	20241223	175300	28293200	17300	17300	17300	17300	0
74	20241223	175200	28293200	17300	17300	17300	17300	0
75	20241223	175100	28293200	17300	17300	17300	17300	0
76	20241223	175000	28293200	17300	17300	17300	17300	0
77	20241223	174900	28293200	17300	17300	17300	17300	0
78	20241223	174800	28293200	17300	17300	17300	17300	0
79	20241223	174700	28293200	17300	17300	17300	17300	0
80	20241223	174600	28293200	17300	17300	17300	17300	0
81	20241223	174500	28293200	17300	17300	17300	17300	0
82	20241223	174400	28293200	17300	17300	17300	17300	0
83	20241223	174300	28293200	17300	17300	17300	17300	0
84	20241223	174200	28293200	17300	17300	17300	17300	0
85	20241223	174100	28293200	17300	17300	17300	17300	0
86	20241223	174000	28293200	17300	17300	17300	17300	0
87	20241223	173900	28293200	17300	17300	17300	17300	0
88	20241223	173800	28293200	17300	17300	17300	17300	0
89	20241223	173700	28293200	17300	17300	17300	17300	0
90	20241223	173600	28293200	17300	17300	17300	17300	0
91	20241223	173500	28293200	17300	17300	17300	17300	0
92	20241223	173400	28293200	17300	17300	17300	17300	41
93	20241223	173300	28293200	17300	17300	17300	17300	0
94	20241223	173200	28293200	17300	17300	17300	17300	0
95	20241223	173100	28293200	17300	17300	17300	17300	0
96	20241223	173000	28293200	17300	17300	17300	17300	0
97	20241223	172900	28293200	17300	17300	17300	17300	0
98	20241223	172800	28293200	17300	17300	17300	17300	0
99	20241223	172700	28293200	17300	17300	17300	17300	0
100	20241223	172600	28293200	17300	17300	17300	17300	0
101	20241223	172500	28293200	17300	17300	17300	17300	0
102	20241223	172400	28293200	17300	17300	17300	17300	0
103	20241223	172300	28293200	17300	17300	17300	17300	0
104	20241223	172200	28293200	17300	17300	17300	17300	0
105	20241223	172100	28293200	17300	17300	17300	17300	0
106	20241223	172000	28293200	17300	17300	17300	17300	0
107	20241223	171900	28293200	17300	17300	17300	17300	0
108	20241223	171800	28293200	17300	17300	17300	17300	0
109	20241223	171700	28293200	17300	17300	17300	17300	0
110	20241223	171600	28293200	17300	17300	17300	17300	0
111	20241223	171500	28293200	17300	17300	17300	17300	0
112	20241223	171400	28293200	17300	17300	17300	17300	0
113	20241223	171300	28293200	17300	17300	17300	17300	0
114	20241223	171200	28293200	17300	17300	17300	17300	0
115	20241223	171100	28293200	17300	17300	17300	17300	0
116	20241223	171000	28293200	17300	17300	17300	17300	0
117	20241223	170900	28293200	17300	17300	17300	17300	0
118	20241223	170800	28293200	17300	17300	17300	17300	0
119	20241223	170700	28293200	17300	17300	17300	17300	0
120	20241223	170600	28293200	17300	17300	17300	17300	0
121	20241223	170500	28293200	17300	17300	17300	17300	0
122	20241223	170400	28293200	17300	17300	17300	17300	41
123	20241223	170300	28293200	17300	17300	17300	17300	0
124	20241223	170200	28293200	17300	17300	17300	17300	0
125	20241223	170100	28293200	17300	17300	17300	17300	0
126	20241223	170000	28293200	17300	17300	17300	17300	0
127	20241223	165900	28293200	17300	17300	17300	17300	0
128	20241223	165800	28293200	17300	17300	17300	17300	0
129	20241223	165700	28293200	17300	17300	17300	17300	0
130	20241223	165600	28293200	17300	17300	17300	17300	0
131	20241223	165500	28293200	17300	17300	17300	17300	0
132	20241223	165400	28293200	17300	17300	17300	17300	0
133	20241223	165300	28293200	17300	17300	17300	17300	0
134	20241223	165200	28293200	17300	17300	17300	17300	0
135	20241223	165100	28293200	17300	17300	17300	17300	0
136	20241223	165000	28293200	17300	17300	17300	17300	0
137	20241223	164900	28293200	17300	17300	17300	17300	0
138	20241223	164800	28293200	17300	17300	17300	17300	0
139	20241223	164700	28293200	17300	17300	17300	17300	0
140	20241223	164600	28293200	17300	17300	17300	17300	0
141	20241223	164500	28293200	17300	17300	17300	17300	0
142	20241223	164400	28293200	17300	17300	17300	17300	0
143	20241223	164300	28293200	17300	17300	17300	17300	0
144	20241223	164200	28293200	17300	17300	17300	17300	0
145	20241223	164100	28293200	17300	17300	17300	17300	0
146	20241223	164000	28293200	17300	17300	17300	17300	0
147	20241223	163900	28293200	17300	17300	17300	17300	0
148	20241223	163800	28293200	17300	17300	17300	17300	0
149	20241223	163700	28293200	17300	17300	17300	17300	0
150	20241223	163600	28293200	17300	17300	17300	17300	0
151	20241223	163500	28293200	17300	17300	17300	17300	0
152	20241223	163400	28293200	17300	17300	17300	17300	41
153	20241223	163300	28293200	17300	17300	17300	17300	0
154	20241223	163200	28293200	17300	17300	17300	17300	0
155	20241223	163100	28293200	17300	17300	17300	17300	0
156	20241223	163000	28293200	17300	17300	17300	17300	0
157	20241223	162900	28293200	17300	17300	17300	17300	0
158	20241223	162800	28293200	17300	17300	17300	17300	0
159	20241223	162700	28293200	17300	17300	17300	17300	0
160	20241223	162600	28293200	17300	17300	17300	17300	0
161	20241223	162500	28293200	17300	17300	17300	17300	0
162	20241223	162400	28293200	17300	17300	17300	17300	0
163	20241223	162300	28293200	17300	17300	17300	17300	0
164	20241223	162200	28293200	17300	17300	17300	17300	0
165	20241223	162100	28293200	17300	17300	17300	17300	0
166	20241223	162000	28293200	17300	17300	17300	17300	0
167	20241223	161900	28293200	17300	17300	17300	17300	0
168	20241223	161800	28293200	17300	17300	17300	17300	0
169	20241223	161700	28293200	17300	17300	17300	17300	0
170	20241223	161600	28293200	17300	17300	17300	17300	0
171	20241223	161500	28293200	17300	17300	17300	17300	0
172	20241223	161400	28293200	17300	17300	17300	17300	0
173	20241223	161300	28293200	17300	17300	17300	17300	0
174	20241223	161200	28293200	17300	17300	17300	17300	0
175	20241223	161100	28293200	17300	17300	17300	17300	0
176	20241223	161000	28293200	17300	17300	17300	17300	0
177	20241223	160900	28293200	17300	17300	17300	17300	0
178	20241223	160800	28293200	17300	17300	17300	17300	0
179	20241223	160700	28293200	17300	17300	17300	17300	0
180	20241223	160600	28293200	17300	17300	17300	17300	0
181	20241223	160500	28293200	17300	17300	17300	17300	0
182	20241223	160400	28293200	17300	17300	17300	17300	41
183	20241223	160300	28293200	17300	17300	17300	17300	0
184	20241223	160200	28293200	17300	17300	17300	17300	0
185	20241223	160100	28293200	17300	17300	17300	17300	0
186	20241223	160000	28293200	17300	17300	17300	17300	0
187	20241223	155900	28293200	17300	17300	17300	17300	0
188	20241223	155800	28293200	17300	17300	17300	17300	0
189	20241223	155700	28293200	17300	17300	17300	17300	0
190	20241223	155600	28293200	17300	17300	17300	17300	0
191	20241223	155500	28293200	17300	17300	17300	17300	0
192	20241223	155400	28293200	17300	17300	17300	17300	0
193	20241223	155300	28293200	17300	17300	17300	17300	0
194	20241223	155200	28293200	17300	17300	17300	17300	0
195	20241223	155100	28293200	17300	17300	17300	17300	0
196	20241223	155000	28293200	17300	17300	17300	17300	0
197	20241223	154900	28293200	17300	17300	17300	17300	0
198	20241223	154800	28293200	17300	17300	17300	17300	0
199	20241223	154700	28293200	17300	17300	17300	17300	0
200	20241223	154600	28293200	17300	17300	17300	17300	0
201	20241223	154500	28293200	17300	17300	17300	17300	0
202	20241223	154400	28293200	17300	17300	17300	17300	0
203	20241223	154300	28293200	17300	17300	17300	17300	0
204	20241223	154200	28293200	17300	17300	17300	17300	0
205	20241223	154100	28293200	17300	17300	17300	17300	0
206	20241223	154000	28293200	17300	17300	17300	17300	0
207	20241223	153900	28293200	17300	17300	17300	17300	0
208	20241223	153800	28293200	17300	17300	17300	17300	0
209	20241223	153700	28293200	17300	17300	17300	17300	0
210	20241223	153600	28293200	17300	17300	17300	17300	0
211	20241223	153500	28293200	17300	17300	17300	17300	0
212	20241223	153400	28293200	17300	17300	17300	17300	41
213	20241223	153300	28293200	17300	17300	17300	17300	0
214	20241223	153200	28293200	17300	17300	17300	17300	0
215	20241223	153100	28293200	17300	17300	17300	17300	0
216	20241223	153000	28293200	17300	17300	17300	17300	41
217	20241223	152900	27583900	17350	17350	17350	17350	0
218	20241223	152800	27583900	17350	17350	17350	17350	0
219	20241223	152700	27583900	17350	17350	17350	17350	0
220	20241223	152600	27583900	17350	17350	17350	17350	0
221	20241223	152500	27583900	17350	17350	17350	17350	0
222	20241223	152400	27583900	17350	17350	17350	17350	0
223	20241223	152300	27583900	17350	17350	17350	17350	0
224	20241223	152200	27583900	17350	17350	17350	17350	0
225	20241223	152100	27583900	17350	17350	17350	17350	0
226	20241223	152000	27583900	17350	17350	17350	17350	0
227	20241223	151900	27583900	17350	17350	17350	17350	0
228	20241223	151800	27583900	17350	17350	17350	17350	0
229	20241223	151700	27583900	17350	17350	17350	17350	0
230	20241223	151600	27583900	17350	17350	17350	17350	0
231	20241223	151500	27583900	17350	17350	17350	17350	0
232	20241223	151400	27583900	17350	17350	17350	17350	0
233	20241223	151300	27583900	17350	17350	17350	17350	0
234	20241223	151200	27583900	17350	17350	17350	17350	0
235	20241223	151100	27583900	17350	17350	17350	17350	0
236	20241223	151000	27583900	17350	17300	17350	17300	13
237	20241223	150900	27358450	17390	17390	17390	17390	0
238	20241223	150800	27358450	17390	17390	17390	17390	0
239	20241223	150700	27358450	17390	17390	17390	17390	0
240	20241223	150600	27358450	17390	17390	17390	17390	0
241	20241223	150500	27358450	17390	17390	17390	17390	0
242	20241223	150400	27358450	17390	17390	17390	17390	0
243	20241223	150300	27358450	17390	17390	17390	17390	0
244	20241223	150200	27358450	17390	17390	17390	17390	0
245	20241223	150100	27358450	17390	17390	17390	17390	0
246	20241223	150000	27358450	17390	17390	17390	17390	0
247	20241223	145900	27358450	17390	17390	17390	17390	0
248	20241223	145800	27358450	17390	17390	17390	17390	0
249	20241223	145700	27358450	17390	17390	17390	17390	0
250	20241223	145600	27358450	17390	17390	17390	17390	0
251	20241223	145500	27358450	17390	17390	17390	17390	0
252	20241223	145400	27358450	17390	17390	17390	17390	0
253	20241223	145300	27358450	17390	17390	17390	17390	0
254	20241223	145200	27358450	17390	17390	17390	17390	3
255	20241223	145100	27306280	17390	17390	17390	17390	0
256	20241223	145000	27306280	17390	17390	17390	17390	0
257	20241223	144900	27306280	17390	17390	17390	17390	0
258	20241223	144800	27306280	17390	17390	17390	17390	0
259	20241223	144700	27306280	17390	17390	17390	17390	0
260	20241223	144600	27306280	17390	17390	17390	17390	0
261	20241223	144500	27306280	17390	17390	17390	17390	0
262	20241223	144400	27306280	17390	17390	17390	17390	0
263	20241223	144300	27306280	17390	17390	17390	17390	0
264	20241223	144200	27306280	17390	17390	17390	17390	0
265	20241223	144100	27306280	17390	17390	17390	17390	0
266	20241223	144000	27306280	17390	17390	17390	17390	0
267	20241223	143900	27306280	17390	17390	17390	17390	9
268	20241223	143800	27149770	17390	17390	17390	17390	0
269	20241223	143700	27149770	17390	17390	17390	17390	0
270	20241223	143600	27149770	17390	17390	17390	17390	0
271	20241223	143500	27149770	17390	17390	17390	17390	0
272	20241223	143400	27149770	17390	17390	17390	17390	0
273	20241223	143300	27149770	17390	17390	17390	17390	0
274	20241223	143200	27149770	17390	17390	17390	17390	0
275	20241223	143100	27149770	17390	17390	17390	17390	0
276	20241223	143000	27149770	17390	17390	17390	17390	28
277	20241223	142900	26662850	17390	17390	17390	17390	0
278	20241223	142800	26662850	17390	17390	17390	17390	0
279	20241223	142700	26662850	17390	17390	17390	17390	0
280	20241223	142600	26662850	17390	17390	17390	17390	0
281	20241223	142500	26662850	17390	17390	17390	17390	0
282	20241223	142400	26662850	17390	17390	17390	17390	0
283	20241223	142300	26662850	17390	17390	17390	17390	0
284	20241223	142200	26662850	17390	17390	17390	17390	0
285	20241223	142100	26662850	17390	17390	17390	17390	0
286	20241223	142000	26662850	17390	17390	17390	17390	0
287	20241223	141900	26662850	17390	17390	17390	17390	0
288	20241223	141800	26662850	17390	17390	17390	17390	0
289	20241223	141700	26662850	17390	17390	17390	17390	0
290	20241223	141600	26662850	17390	17390	17390	17390	0
291	20241223	141500	26662850	17390	17390	17390	17390	0
292	20241223	141400	26662850	17390	17390	17390	17390	0
293	20241223	141300	26662850	17390	17390	17390	17390	0
294	20241223	141200	26662850	17390	17390	17390	17390	0
295	20241223	141100	26662850	17390	17390	17390	17390	0
296	20241223	141000	26662850	17390	17390	17390	17390	0
297	20241223	140900	26662850	17390	17390	17390	17390	0
298	20241223	140800	26662850	17390	17390	17390	17390	0
299	20241223	140700	26662850	17390	17390	17390	17390	0
300	20241223	140600	26662850	17390	17390	17390	17390	0
301	20241223	140500	26662850	17390	17390	17390	17390	0
302	20241223	140400	26662850	17390	17390	17390	17390	0
303	20241223	140300	26662850	17390	17390	17390	17390	0
304	20241223	140200	26662850	17390	17390	17390	17390	0
305	20241223	140100	26662850	17390	17390	17390	17390	0
306	20241223	140000	26662850	17390	17390	17390	17390	0
307	20241223	135900	26662850	17390	17390	17390	17390	0
308	20241223	135800	26662850	17390	17390	17390	17390	0
309	20241223	135700	26662850	17390	17390	17390	17390	0
310	20241223	135600	26662850	17390	17390	17390	17390	0
311	20241223	135500	26662850	17390	17390	17390	17390	0
312	20241223	135400	26662850	17390	17390	17390	17390	0
313	20241223	135300	26662850	17390	17390	17390	17390	0
314	20241223	135200	26662850	17390	17390	17390	17390	0
315	20241223	135100	26662850	17390	17390	17390	17390	0
316	20241223	135000	26662850	17390	17390	17390	17390	0
317	20241223	134900	26662850	17390	17390	17390	17390	0
318	20241223	134800	26662850	17390	17390	17390	17390	0
319	20241223	134700	26662850	17390	17390	17390	17390	0
320	20241223	134600	26662850	17390	17390	17390	17390	0
321	20241223	134500	26662850	17390	17390	17390	17390	0
322	20241223	134400	26662850	17390	17390	17390	17390	0
323	20241223	134300	26662850	17390	17390	17390	17390	0
324	20241223	134200	26662850	17390	17390	17390	17390	0
325	20241223	134100	26662850	17390	17390	17390	17390	0
326	20241223	134000	26662850	17390	17390	17390	17390	0
327	20241223	133900	26662850	17390	17390	17390	17390	0
328	20241223	133800	26662850	17390	17390	17390	17390	0
329	20241223	133700	26662850	17390	17390	17390	17390	0
330	20241223	133600	26662850	17390	17390	17390	17390	0
331	20241223	133500	26662850	17390	17390	17390	17390	0
332	20241223	133400	26662850	17390	17390	17390	17390	0
333	20241223	133300	26662850	17390	17390	17390	17390	0
334	20241223	133200	26662850	17390	17390	17390	17390	0
335	20241223	133100	26662850	17390	17390	17390	17390	0
336	20241223	133000	26662850	17390	17390	17390	17390	0
337	20241223	132900	26662850	17390	17390	17390	17390	0
338	20241223	132800	26662850	17390	17390	17390	17390	0
339	20241223	132700	26662850	17390	17390	17390	17390	0
340	20241223	132600	26662850	17390	17390	17390	17390	0
341	20241223	132500	26662850	17390	17390	17390	17390	0
342	20241223	132400	26662850	17390	17390	17390	17390	0
343	20241223	132300	26662850	17390	17390	17390	17390	0
344	20241223	132200	26662850	17390	17390	17390	17390	0
345	20241223	132100	26662850	17390	17390	17390	17390	0
346	20241223	132000	26662850	17390	17390	17390	17390	0
347	20241223	131900	26662850	17390	17390	17390	17390	0
348	20241223	131800	26662850	17390	17390	17390	17390	0
349	20241223	131700	26662850	17390	17390	17390	17390	0
350	20241223	131600	26662850	17390	17390	17390	17390	0
351	20241223	131500	26662850	17390	17390	17390	17390	0
352	20241223	131400	26662850	17390	17390	17390	17390	0
353	20241223	131300	26662850	17390	17390	17390	17390	0
354	20241223	131200	26662850	17390	17390	17390	17390	0
355	20241223	131100	26662850	17390	17390	17390	17390	0
356	20241223	131000	26662850	17390	17390	17390	17390	1
357	20241223	130900	26645460	17290	17290	17290	17290	60
358	20241223	130800	25608060	17300	17300	17300	17300	70
359	20241223	130700	24397060	17420	17420	17420	17420	0
360	20241223	130600	24397060	17420	17420	17420	17420	0
361	20241223	130500	24397060	17420	17420	17420	17420	0
362	20241223	130400	24397060	17420	17420	17420	17420	0
363	20241223	130300	24397060	17420	17420	17420	17420	0
364	20241223	130200	24397060	17420	17420	17420	17420	0
365	20241223	130100	24397060	17420	17420	17420	17420	0
366	20241223	130000	24397060	17420	17420	17420	17420	0
367	20241223	125900	24397060	17420	17420	17420	17420	0
368	20241223	125800	24397060	17420	17420	17420	17420	0
369	20241223	125700	24397060	17420	17420	17420	17420	0
370	20241223	125600	24397060	17420	17420	17420	17420	0
371	20241223	125500	24397060	17420	17420	17420	17420	2
372	20241223	125400	24362220	17430	17430	17430	17430	0
373	20241223	125300	24362220	17430	17430	17430	17430	0
374	20241223	125200	24362220	17430	17430	17430	17430	0
375	20241223	125100	24362220	17430	17430	17430	17430	0
376	20241223	125000	24362220	17430	17430	17430	17430	0
377	20241223	124900	24362220	17430	17430	17430	17430	0
378	20241223	124800	24362220	17430	17430	17430	17430	0
379	20241223	124700	24362220	17430	17430	17430	17430	0
380	20241223	124600	24362220	17430	17430	17430	17430	0
381	20241223	124500	24362220	17430	17430	17430	17430	0
382	20241223	124400	24362220	17430	17430	17430	17430	0
383	20241223	124300	24362220	17430	17430	17430	17430	0
384	20241223	124200	24362220	17430	17430	17430	17430	0
385	20241223	124100	24362220	17430	17430	17430	17430	0
386	20241223	124000	24362220	17430	17430	17430	17430	0
387	20241223	123900	24362220	17430	17430	17430	17430	0
388	20241223	123800	24362220	17430	17430	17430	17430	0
389	20241223	123700	24362220	17430	17430	17430	17430	0
390	20241223	123600	24362220	17430	17430	17430	17430	0
391	20241223	123500	24362220	17430	17430	17430	17430	1
392	20241223	123400	24344790	17430	17430	17430	17430	0
393	20241223	123300	24344790	17430	17430	17430	17430	0
394	20241223	123200	24344790	17430	17430	17430	17430	0
395	20241223	123100	24344790	17430	17430	17430	17430	0
396	20241223	123000	24344790	17430	17430	17430	17430	0
397	20241223	122900	24344790	17430	17430	17430	17430	0
398	20241223	122800	24344790	17430	17430	17430	17430	0
399	20241223	122700	24344790	17430	17430	17430	17430	0
400	20241223	122600	24344790	17430	17430	17430	17430	0
401	20241223	122500	24344790	17430	17430	17430	17430	0
402	20241223	122400	24344790	17430	17430	17430	17430	0
403	20241223	122300	24344790	17430	17430	17430	17430	0
404	20241223	122200	24344790	17430	17430	17430	17430	0
405	20241223	122100	24344790	17430	17430	17430	17430	0
406	20241223	122000	24344790	17430	17430	17430	17430	0
407	20241223	121900	24344790	17430	17380	17430	17380	400
408	20241223	121800	17384120	17380	17380	17380	17380	0
409	20241223	121700	17384120	17380	17380	17380	17380	0
410	20241223	121600	17384120	17380	17380	17380	17380	0
411	20241223	121500	17384120	17380	17380	17380	17380	0
412	20241223	121400	17384120	17380	17380	17380	17380	0
413	20241223	121300	17384120	17380	17380	17380	17380	0
414	20241223	121200	17384120	17380	17380	17380	17380	0
415	20241223	121100	17384120	17380	17380	17380	17380	0
416	20241223	121000	17384120	17380	17380	17380	17380	0
417	20241223	120900	17384120	17380	17380	17380	17380	0
418	20241223	120800	17384120	17380	17380	17380	17380	0
419	20241223	120700	17384120	17380	17380	17380	17380	0
420	20241223	120600	17384120	17380	17380	17380	17380	0
421	20241223	120500	17384120	17380	17380	17380	17380	0
422	20241223	120400	17384120	17380	17380	17380	17380	0
423	20241223	120300	17384120	17380	17380	17380	17380	0
424	20241223	120200	17384120	17380	17380	17380	17380	0
425	20241223	120100	17384120	17380	17380	17380	17380	0
426	20241223	120000	17384120	17380	17380	17380	17380	0
427	20241223	115900	17384120	17380	17380	17380	17380	0
428	20241223	115800	17384120	17380	17380	17380	17380	0
429	20241223	115700	17384120	17380	17380	17380	17380	0
430	20241223	115600	17384120	17380	17380	17380	17380	0
431	20241223	115500	17384120	17380	17380	17380	17380	0
432	20241223	115400	17384120	17380	17380	17380	17380	0
433	20241223	115300	17384120	17380	17380	17380	17380	0
434	20241223	115200	17384120	17380	17380	17380	17380	0
435	20241223	115100	17384120	17380	17380	17380	17380	0
436	20241223	115000	17384120	17380	17380	17380	17380	0
437	20241223	114900	17384120	17380	17380	17380	17380	5
438	20241223	114800	17297220	17400	17400	17400	17400	0
439	20241223	114700	17297220	17400	17400	17400	17400	0
440	20241223	114600	17297220	17400	17400	17400	17400	0
441	20241223	114500	17297220	17400	17400	17400	17400	0
442	20241223	114400	17297220	17400	17400	17400	17400	0
443	20241223	114300	17297220	17400	17400	17400	17400	0
444	20241223	114200	17297220	17400	17400	17400	17400	0
445	20241223	114100	17297220	17400	17400	17400	17400	0
446	20241223	114000	17297220	17400	17400	17400	17400	0
447	20241223	113900	17297220	17400	17400	17400	17400	0
448	20241223	113800	17297220	17400	17400	17400	17400	0
449	20241223	113700	17297220	17400	17400	17400	17400	0
450	20241223	113600	17297220	17400	17400	17400	17400	0
451	20241223	113500	17297220	17400	17400	17400	17400	0
452	20241223	113400	17297220	17400	17400	17400	17400	0
453	20241223	113300	17297220	17400	17400	17400	17400	0
454	20241223	113200	17297220	17400	17400	17400	17400	0
455	20241223	113100	17297220	17400	17400	17400	17400	0
456	20241223	113000	17297220	17400	17400	17400	17400	0
457	20241223	112900	17297220	17400	17400	17400	17400	0
458	20241223	112800	17297220	17400	17400	17400	17400	0
459	20241223	112700	17297220	17400	17400	17400	17400	0
460	20241223	112600	17297220	17400	17400	17400	17400	0
461	20241223	112500	17297220	17400	17400	17400	17400	0
462	20241223	112400	17297220	17400	17400	17400	17400	0
463	20241223	112300	17297220	17400	17400	17400	17400	0
464	20241223	112200	17297220	17400	17400	17400	17400	0
465	20241223	112100	17297220	17400	17400	17400	17400	0
466	20241223	112000	17297220	17400	17400	17400	17400	0
467	20241223	111900	17297220	17400	17400	17400	17400	0
468	20241223	111800	17297220	17400	17400	17400	17400	0
469	20241223	111700	17297220	17400	17400	17400	17400	0
470	20241223	111600	17297220	17400	17400	17400	17400	0
471	20241223	111500	17297220	17400	17400	17400	17400	0
472	20241223	111400	17297220	17400	17400	17400	17400	0
473	20241223	111300	17297220	17400	17400	17400	17400	0
474	20241223	111200	17297220	17400	17400	17400	17400	0
475	20241223	111100	17297220	17400	17400	17400	17400	0
476	20241223	111000	17297220	17400	17400	17400	17400	0
477	20241223	110900	17297220	17400	17400	17400	17400	0
478	20241223	110800	17297220	17400	17400	17400	17400	0
479	20241223	110700	17297220	17400	17400	17400	17400	0
480	20241223	110600	17297220	17400	17400	17400	17400	0
481	20241223	110500	17297220	17400	17400	17400	17400	0
482	20241223	110400	17297220	17400	17400	17400	17400	0
483	20241223	110300	17297220	17400	17400	17400	17400	0
484	20241223	110200	17297220	17400	17400	17400	17400	0
485	20241223	110100	17297220	17400	17400	17400	17400	0
486	20241223	110000	17297220	17400	17400	17400	17400	0
487	20241223	105900	17297220	17400	17400	17400	17400	0
488	20241223	105800	17297220	17400	17400	17400	17400	0
489	20241223	105700	17297220	17400	17270	17400	17270	809
490	20241223	105600	3316980	17260	17260	17260	17260	0
491	20241223	105500	3316980	17260	17260	17260	17260	0
492	20241223	105400	3316980	17260	17260	17260	17260	0
493	20241223	105300	3316980	17260	17260	17260	17260	0
494	20241223	105200	3316980	17260	17260	17260	17260	0
495	20241223	105100	3316980	17260	17260	17260	17260	0
496	20241223	105000	3316980	17260	17260	17260	17260	0
497	20241223	104900	3316980	17260	17260	17260	17260	0
498	20241223	104800	3316980	17260	17260	17260	17260	0
499	20241223	104700	3316980	17260	17260	17260	17260	0
500	20241223	104600	3316980	17260	17260	17260	17260	0
501	20241223	104500	3316980	17260	17260	17260	17260	0
502	20241223	104400	3316980	17260	17260	17260	17260	0
503	20241223	104300	3316980	17260	17260	17260	17260	0
504	20241223	104200	3316980	17260	17260	17260	17260	0
505	20241223	104100	3316980	17260	17260	17260	17260	3
506	20241223	104000	3265200	17270	17270	17270	17270	0
507	20241223	103900	3265200	17270	17270	17270	17270	16
508	20241223	103800	2988880	17270	17270	17270	17270	0
509	20241223	103700	2988880	17270	17270	17270	17270	0
510	20241223	103600	2988880	17270	17270	17270	17270	0
511	20241223	103500	2988880	17270	17270	17270	17270	0
512	20241223	103400	2988880	17270	17270	17270	17270	0
513	20241223	103300	2988880	17270	17270	17270	17270	4
514	20241223	103200	2919800	17280	17280	17280	17280	0
515	20241223	103100	2919800	17280	17280	17280	17280	0
516	20241223	103000	2919800	17280	17280	17280	17280	0
517	20241223	102900	2919800	17280	17280	17280	17280	0
518	20241223	102800	2919800	17280	17280	17280	17280	0
519	20241223	102700	2919800	17280	17280	17280	17280	0
520	20241223	102600	2919800	17280	17280	17280	17280	0
521	20241223	102500	2919800	17280	17280	17280	17280	0
522	20241223	102400	2919800	17280	17280	17280	17280	59
523	20241223	102300	1900280	17280	17280	17280	17280	0
524	20241223	102200	1900280	17280	17280	17280	17280	0
525	20241223	102100	1900280	17280	17280	17280	17280	0
526	20241223	102000	1900280	17280	17280	17280	17280	0
527	20241223	101900	1900280	17280	17280	17280	17280	0
528	20241223	101800	1900280	17280	17280	17280	17280	0
529	20241223	101700	1900280	17280	17280	17280	17280	0
530	20241223	101600	1900280	17280	17280	17280	17280	0
531	20241223	101500	1900280	17280	17280	17280	17280	0
532	20241223	101400	1900280	17280	17280	17280	17280	0
533	20241223	101300	1900280	17280	17280	17280	17280	0
534	20241223	101200	1900280	17280	17280	17280	17280	0
535	20241223	101100	1900280	17280	17280	17280	17280	0
536	20241223	101000	1900280	17280	17280	17280	17280	45
537	20241223	100900	1122680	17280	17280	17280	17280	1
538	20241223	100800	1105400	17270	17270	17270	17270	31
539	20241223	100700	570030	17270	17270	17270	17270	0
540	20241223	100600	570030	17270	17270	17270	17270	0
541	20241223	100500	570030	17270	17270	17270	17270	0
542	20241223	100400	570030	17270	17270	17270	17270	0
543	20241223	100300	570030	17270	17270	17270	17270	0
544	20241223	100200	570030	17270	17270	17270	17270	1
545	20241223	100100	552760	17270	17270	17270	17270	0
546	20241223	100000	552760	17270	17270	17270	17270	0
547	20241223	095900	552760	17270	17270	17270	17270	0
548	20241223	095800	552760	17270	17270	17270	17270	0
549	20241223	095700	552760	17270	17270	17270	17270	0
550	20241223	095600	552760	17270	17270	17270	17270	0
551	20241223	095500	552760	17270	17270	17270	17270	0
552	20241223	095400	552760	17270	17270	17270	17270	0
553	20241223	095300	552760	17270	17270	17270	17270	0
554	20241223	095200	552760	17270	17270	17270	17270	0
555	20241223	095100	552760	17270	17270	17270	17270	10
556	20241223	095000	380060	17270	17270	17270	17270	0
557	20241223	094900	380060	17270	17270	17270	17270	0
558	20241223	094800	380060	17270	17270	17270	17270	0
559	20241223	094700	380060	17270	17270	17270	17270	0
560	20241223	094600	380060	17270	17270	17270	17270	0
561	20241223	094500	380060	17270	17270	17270	17270	0
562	20241223	094400	380060	17270	17270	17270	17270	8
563	20241223	094300	241900	17270	17270	17270	17270	0
564	20241223	094200	241900	17270	17270	17270	17270	0
565	20241223	094100	241900	17270	17270	17270	17270	0
566	20241223	094000	241900	17270	17270	17270	17270	0
567	20241223	093900	241900	17270	17270	17270	17270	0
568	20241223	093800	241900	17270	17270	17270	17270	1
569	20241223	093700	224630	17270	17270	17270	17270	0
570	20241223	093600	224630	17270	17270	17270	17270	0
571	20241223	093500	224630	17270	17270	17270	17270	0
572	20241223	093400	224630	17270	17270	17270	17270	0
573	20241223	093300	224630	17270	17270	17270	17270	0
574	20241223	093200	224630	17270	17270	17270	17270	1
575	20241223	093100	207360	17280	17280	17280	17280	0
576	20241223	093000	207360	17280	17280	17280	17280	0
577	20241223	092900	207360	17280	17280	17280	17280	0
578	20241223	092800	207360	17280	17280	17280	17280	0
579	20241223	092700	207360	17280	17280	17280	17280	0
580	20241223	092600	207360	17280	17280	17280	17280	0
581	20241223	092500	207360	17280	17280	17280	17280	0
582	20241223	092400	207360	17280	17280	17280	17280	0
583	20241223	092300	207360	17280	17280	17280	17280	0
584	20241223	092200	207360	17280	17280	17280	17280	0
585	20241223	092100	207360	17280	17280	17280	17280	0
586	20241223	092000	207360	17280	17280	17280	17280	0
587	20241223	091900	207360	17280	17280	17280	17280	0
588	20241223	091800	207360	17280	17280	17280	17280	0
589	20241223	091700	207360	17280	17280	17280	17280	0
590	20241223	091600	207360	17280	17280	17280	17280	0
591	20241223	091500	207360	17280	17280	17280	17280	0
592	20241223	091400	207360	17280	17280	17280	17280	0
593	20241223	091300	207360	17280	17280	17280	17280	0
594	20241223	091200	207360	17280	17280	17280	17280	0
595	20241223	091100	207360	17280	17280	17280	17280	0
596	20241223	091000	207360	17280	17280	17280	17280	0
597	20241223	090900	207360	17280	17280	17280	17280	0
598	20241223	090800	207360	17280	17280	17280	17280	0
599	20241223	090700	207360	17280	17280	17280	17280	0
600	20241223	090600	207360	17280	17280	17280	17280	0
601	20241223	090500	207360	17280	17280	17280	17280	5
602	20241223	090400	120960	17280	17280	17280	17280	0
603	20241223	090300	120960	17280	17280	17280	17280	0
604	20241223	090200	120960	17280	17280	17280	17280	0
605	20241223	090100	120960	17280	17280	17280	17280	0
606	20241223	090000	120960	17280	17280	17280	17280	7