KissMeData/122830/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202200	23240224	1659	1659	1659	1659	144
3	20241223	202100	23240224	1659	1659	1659	1659	0
4	20241223	202000	23240224	1659	1659	1659	1659	0
5	20241223	201900	23240224	1659	1659	1659	1659	0
6	20241223	201800	23240224	1659	1659	1659	1659	0
7	20241223	201700	23240224	1659	1659	1659	1659	0
8	20241223	201600	23240224	1659	1659	1659	1659	0
9	20241223	201500	23240224	1659	1659	1659	1659	0
10	20241223	201400	23240224	1659	1659	1659	1659	0
11	20241223	201300	23240224	1659	1659	1659	1659	0
12	20241223	201200	23240224	1659	1659	1659	1659	0
13	20241223	201100	23240224	1659	1659	1659	1659	0
14	20241223	201000	23240224	1659	1659	1659	1659	0
15	20241223	200900	23240224	1659	1659	1659	1659	0
16	20241223	200800	23240224	1659	1659	1659	1659	0
17	20241223	200700	23240224	1659	1659	1659	1659	0
18	20241223	200600	23240224	1659	1659	1659	1659	0
19	20241223	200500	23240224	1659	1659	1659	1659	0
20	20241223	200400	23240224	1659	1659	1659	1659	0
21	20241223	200300	23240224	1659	1659	1659	1659	0
22	20241223	200200	23240224	1659	1659	1659	1659	0
23	20241223	200100	23240224	1659	1659	1659	1659	0
24	20241223	200000	23240224	1659	1659	1659	1659	0
25	20241223	195900	23240224	1659	1659	1659	1659	0
26	20241223	195800	23240224	1659	1659	1659	1659	0
27	20241223	195700	23240224	1659	1659	1659	1659	0
28	20241223	195600	23240224	1659	1659	1659	1659	0
29	20241223	195500	23240224	1659	1659	1659	1659	0
30	20241223	195400	23240224	1659	1659	1659	1659	0
31	20241223	195300	23240224	1659	1659	1659	1659	0
32	20241223	195200	23240224	1659	1659	1659	1659	144
33	20241223	195100	23240224	1659	1659	1659	1659	0
34	20241223	195000	23240224	1659	1659	1659	1659	0
35	20241223	194900	23240224	1659	1659	1659	1659	0
36	20241223	194800	23240224	1659	1659	1659	1659	0
37	20241223	194700	23240224	1659	1659	1659	1659	0
38	20241223	194600	23240224	1659	1659	1659	1659	0
39	20241223	194500	23240224	1659	1659	1659	1659	0
40	20241223	194400	23240224	1659	1659	1659	1659	0
41	20241223	194300	23240224	1659	1659	1659	1659	0
42	20241223	194200	23240224	1659	1659	1659	1659	0
43	20241223	194100	23240224	1659	1659	1659	1659	0
44	20241223	194000	23240224	1659	1659	1659	1659	0
45	20241223	193900	23240224	1659	1659	1659	1659	0
46	20241223	193800	23240224	1659	1659	1659	1659	0
47	20241223	193700	23240224	1659	1659	1659	1659	0
48	20241223	193600	23240224	1659	1659	1659	1659	0
49	20241223	193500	23240224	1659	1659	1659	1659	0
50	20241223	193400	23240224	1659	1659	1659	1659	0
51	20241223	193300	23240224	1659	1659	1659	1659	0
52	20241223	193200	23240224	1659	1659	1659	1659	0
53	20241223	193100	23240224	1659	1659	1659	1659	0
54	20241223	193000	23240224	1659	1659	1659	1659	0
55	20241223	192900	23240224	1659	1659	1659	1659	0
56	20241223	192800	23240224	1659	1659	1659	1659	0
57	20241223	192700	23240224	1659	1659	1659	1659	0
58	20241223	192600	23240224	1659	1659	1659	1659	0
59	20241223	192500	23240224	1659	1659	1659	1659	0
60	20241223	192400	23240224	1659	1659	1659	1659	0
61	20241223	192300	23240224	1659	1659	1659	1659	0
62	20241223	192200	23240224	1659	1659	1659	1659	144
63	20241223	192100	23240224	1659	1659	1659	1659	0
64	20241223	192000	23240224	1659	1659	1659	1659	0
65	20241223	191900	23240224	1659	1659	1659	1659	0
66	20241223	191800	23240224	1659	1659	1659	1659	0
67	20241223	191700	23240224	1659	1659	1659	1659	0
68	20241223	191600	23240224	1659	1659	1659	1659	0
69	20241223	191500	23240224	1659	1659	1659	1659	0
70	20241223	191400	23240224	1659	1659	1659	1659	0
71	20241223	191300	23240224	1659	1659	1659	1659	0
72	20241223	191200	23240224	1659	1659	1659	1659	0
73	20241223	191100	23240224	1659	1659	1659	1659	0
74	20241223	191000	23240224	1659	1659	1659	1659	0
75	20241223	190900	23240224	1659	1659	1659	1659	0
76	20241223	190800	23240224	1659	1659	1659	1659	0
77	20241223	190700	23240224	1659	1659	1659	1659	0
78	20241223	190600	23240224	1659	1659	1659	1659	0
79	20241223	190500	23240224	1659	1659	1659	1659	0
80	20241223	190400	23240224	1659	1659	1659	1659	0
81	20241223	190300	23240224	1659	1659	1659	1659	0
82	20241223	190200	23240224	1659	1659	1659	1659	0
83	20241223	190100	23240224	1659	1659	1659	1659	0
84	20241223	190000	23240224	1659	1659	1659	1659	0
85	20241223	185900	23240224	1659	1659	1659	1659	0
86	20241223	185800	23240224	1659	1659	1659	1659	0
87	20241223	185700	23240224	1659	1659	1659	1659	0
88	20241223	185600	23240224	1659	1659	1659	1659	0
89	20241223	185500	23240224	1659	1659	1659	1659	0
90	20241223	185400	23240224	1659	1659	1659	1659	0
91	20241223	185300	23240224	1659	1659	1659	1659	0
92	20241223	185200	23240224	1659	1659	1659	1659	144
93	20241223	185100	23240224	1659	1659	1659	1659	0
94	20241223	185000	23240224	1659	1659	1659	1659	0
95	20241223	184900	23240224	1659	1659	1659	1659	0
96	20241223	184800	23240224	1659	1659	1659	1659	0
97	20241223	184700	23240224	1659	1659	1659	1659	0
98	20241223	184600	23240224	1659	1659	1659	1659	0
99	20241223	184500	23240224	1659	1659	1659	1659	0
100	20241223	184400	23240224	1659	1659	1659	1659	0
101	20241223	184300	23240224	1659	1659	1659	1659	0
102	20241223	184200	23240224	1659	1659	1659	1659	0
103	20241223	184100	23240224	1659	1659	1659	1659	0
104	20241223	184000	23240224	1659	1659	1659	1659	0
105	20241223	183900	23240224	1659	1659	1659	1659	0
106	20241223	183800	23240224	1659	1659	1659	1659	0
107	20241223	183700	23240224	1659	1659	1659	1659	0
108	20241223	183600	23240224	1659	1659	1659	1659	0
109	20241223	183500	23240224	1659	1659	1659	1659	0
110	20241223	183400	23240224	1659	1659	1659	1659	0
111	20241223	183300	23240224	1659	1659	1659	1659	0
112	20241223	183200	23240224	1659	1659	1659	1659	0
113	20241223	183100	23240224	1659	1659	1659	1659	0
114	20241223	183000	23240224	1659	1659	1659	1659	0
115	20241223	182900	23240224	1659	1659	1659	1659	0
116	20241223	182800	23240224	1659	1659	1659	1659	0
117	20241223	182700	23240224	1659	1659	1659	1659	0
118	20241223	182600	23240224	1659	1659	1659	1659	0
119	20241223	182500	23240224	1659	1659	1659	1659	0
120	20241223	182400	23240224	1659	1659	1659	1659	0
121	20241223	182300	23240224	1659	1659	1659	1659	0
122	20241223	182200	23240224	1659	1659	1659	1659	144
123	20241223	182100	23240224	1659	1659	1659	1659	0
124	20241223	182000	23240224	1659	1659	1659	1659	0
125	20241223	181900	23240224	1659	1659	1659	1659	0
126	20241223	181800	23240224	1659	1659	1659	1659	0
127	20241223	181700	23240224	1659	1659	1659	1659	0
128	20241223	181600	23240224	1659	1659	1659	1659	0
129	20241223	181500	23240224	1659	1659	1659	1659	0
130	20241223	181400	23240224	1659	1659	1659	1659	0
131	20241223	181300	23240224	1659	1659	1659	1659	0
132	20241223	181200	23240224	1659	1659	1659	1659	0
133	20241223	181100	23240224	1659	1659	1659	1659	0
134	20241223	181000	23240224	1659	1659	1659	1659	0
135	20241223	180900	23240224	1659	1659	1659	1659	0
136	20241223	180800	23240224	1659	1659	1659	1659	0
137	20241223	180700	23240224	1659	1659	1659	1659	0
138	20241223	180600	23240224	1659	1659	1659	1659	0
139	20241223	180500	23240224	1659	1659	1659	1659	0
140	20241223	180400	23240224	1659	1659	1659	1659	0
141	20241223	180300	23240224	1659	1659	1659	1659	0
142	20241223	180200	23240224	1659	1659	1659	1659	0
143	20241223	180100	23240224	1659	1659	1659	1659	0
144	20241223	180000	23240224	1659	1659	1659	1659	0
145	20241223	175900	23240224	1659	1659	1659	1659	0
146	20241223	175800	23240224	1659	1659	1659	1659	0
147	20241223	175700	23240224	1659	1659	1659	1659	0
148	20241223	175600	23240224	1659	1659	1659	1659	0
149	20241223	175500	23240224	1659	1659	1659	1659	0
150	20241223	175400	23240224	1659	1659	1659	1659	0
151	20241223	175300	23240224	1659	1659	1659	1659	0
152	20241223	175200	23240224	1659	1659	1659	1659	144
153	20241223	175100	23240224	1659	1659	1659	1659	0
154	20241223	175000	23240224	1659	1659	1659	1659	0
155	20241223	174900	23240224	1659	1659	1659	1659	0
156	20241223	174800	23240224	1659	1659	1659	1659	0
157	20241223	174700	23240224	1659	1659	1659	1659	0
158	20241223	174600	23240224	1659	1659	1659	1659	0
159	20241223	174500	23240224	1659	1659	1659	1659	0
160	20241223	174400	23240224	1659	1659	1659	1659	0
161	20241223	174300	23240224	1659	1659	1659	1659	0
162	20241223	174200	23240224	1659	1659	1659	1659	0
163	20241223	174100	23240224	1659	1659	1659	1659	0
164	20241223	174000	23240224	1659	1659	1659	1659	0
165	20241223	173900	23240224	1659	1659	1659	1659	0
166	20241223	173800	23240224	1659	1659	1659	1659	0
167	20241223	173700	23240224	1659	1659	1659	1659	0
168	20241223	173600	23240224	1659	1659	1659	1659	0
169	20241223	173500	23240224	1659	1659	1659	1659	0
170	20241223	173400	23240224	1659	1659	1659	1659	0
171	20241223	173300	23240224	1659	1659	1659	1659	0
172	20241223	173200	23240224	1659	1659	1659	1659	0
173	20241223	173100	23240224	1659	1659	1659	1659	0
174	20241223	173000	23240224	1659	1659	1659	1659	0
175	20241223	172900	23240224	1659	1659	1659	1659	0
176	20241223	172800	23240224	1659	1659	1659	1659	0
177	20241223	172700	23240224	1659	1659	1659	1659	0
178	20241223	172600	23240224	1659	1659	1659	1659	0
179	20241223	172500	23240224	1659	1659	1659	1659	0
180	20241223	172400	23240224	1659	1659	1659	1659	0
181	20241223	172300	23240224	1659	1659	1659	1659	0
182	20241223	172200	23240224	1659	1659	1659	1659	144
183	20241223	172100	23240224	1659	1659	1659	1659	0
184	20241223	172000	23240224	1659	1659	1659	1659	0
185	20241223	171900	23240224	1659	1659	1659	1659	0
186	20241223	171800	23240224	1659	1659	1659	1659	0
187	20241223	171700	23240224	1659	1659	1659	1659	0
188	20241223	171600	23240224	1659	1659	1659	1659	0
189	20241223	171500	23240224	1659	1659	1659	1659	0
190	20241223	171400	23240224	1659	1659	1659	1659	0
191	20241223	171300	23240224	1659	1659	1659	1659	0
192	20241223	171200	23240224	1659	1659	1659	1659	0
193	20241223	171100	23240224	1659	1659	1659	1659	0
194	20241223	171000	23240224	1659	1659	1659	1659	0
195	20241223	170900	23240224	1659	1659	1659	1659	0
196	20241223	170800	23240224	1659	1659	1659	1659	0
197	20241223	170700	23240224	1659	1659	1659	1659	0
198	20241223	170600	23240224	1659	1659	1659	1659	0
199	20241223	170500	23240224	1659	1659	1659	1659	0
200	20241223	170400	23240224	1659	1659	1659	1659	0
201	20241223	170300	23240224	1659	1659	1659	1659	0
202	20241223	170200	23240224	1659	1659	1659	1659	0
203	20241223	170100	23240224	1659	1659	1659	1659	0
204	20241223	170000	23240224	1659	1659	1659	1659	0
205	20241223	165900	23240224	1659	1659	1659	1659	0
206	20241223	165800	23240224	1659	1659	1659	1659	0
207	20241223	165700	23240224	1659	1659	1659	1659	0
208	20241223	165600	23240224	1659	1659	1659	1659	0
209	20241223	165500	23240224	1659	1659	1659	1659	0
210	20241223	165400	23240224	1659	1659	1659	1659	0
211	20241223	165300	23240224	1659	1659	1659	1659	0
212	20241223	165200	23240224	1659	1659	1659	1659	144
213	20241223	165100	23240224	1659	1659	1659	1659	0
214	20241223	165000	23240224	1659	1659	1659	1659	0
215	20241223	164900	23240224	1659	1659	1659	1659	0
216	20241223	164800	23240224	1659	1659	1659	1659	0
217	20241223	164700	23240224	1659	1659	1659	1659	0
218	20241223	164600	23240224	1659	1659	1659	1659	0
219	20241223	164500	23240224	1659	1659	1659	1659	0
220	20241223	164400	23240224	1659	1659	1659	1659	0
221	20241223	164300	23240224	1659	1659	1659	1659	0
222	20241223	164200	23240224	1659	1659	1659	1659	0
223	20241223	164100	23240224	1659	1659	1659	1659	0
224	20241223	164000	23240224	1659	1659	1659	1659	0
225	20241223	163900	23240224	1659	1659	1659	1659	0
226	20241223	163800	23240224	1659	1659	1659	1659	0
227	20241223	163700	23240224	1659	1659	1659	1659	0
228	20241223	163600	23240224	1659	1659	1659	1659	0
229	20241223	163500	23240224	1659	1659	1659	1659	0
230	20241223	163400	23240224	1659	1659	1659	1659	0
231	20241223	163300	23240224	1659	1659	1659	1659	0
232	20241223	163200	23240224	1659	1659	1659	1659	0
233	20241223	163100	23240224	1659	1659	1659	1659	0
234	20241223	163000	23240224	1659	1659	1659	1659	0
235	20241223	162900	23240224	1659	1659	1659	1659	0
236	20241223	162800	23240224	1659	1659	1659	1659	0
237	20241223	162700	23240224	1659	1659	1659	1659	0
238	20241223	162600	23240224	1659	1659	1659	1659	0
239	20241223	162500	23240224	1659	1659	1659	1659	0
240	20241223	162400	23240224	1659	1659	1659	1659	0
241	20241223	162300	23240224	1659	1659	1659	1659	0
242	20241223	162200	23240224	1659	1659	1659	1659	144
243	20241223	162100	23240224	1659	1659	1659	1659	0
244	20241223	162000	23240224	1659	1659	1659	1659	0
245	20241223	161900	23240224	1659	1659	1659	1659	0
246	20241223	161800	23240224	1659	1659	1659	1659	0
247	20241223	161700	23240224	1659	1659	1659	1659	0
248	20241223	161600	23240224	1659	1659	1659	1659	0
249	20241223	161500	23240224	1659	1659	1659	1659	0
250	20241223	161400	23240224	1659	1659	1659	1659	0
251	20241223	161300	23240224	1659	1659	1659	1659	0
252	20241223	161200	23240224	1659	1659	1659	1659	0
253	20241223	161100	23240224	1659	1659	1659	1659	0
254	20241223	161000	23240224	1659	1659	1659	1659	0
255	20241223	160900	23240224	1659	1659	1659	1659	0
256	20241223	160800	23240224	1659	1659	1659	1659	0
257	20241223	160700	23240224	1659	1659	1659	1659	0
258	20241223	160600	23240224	1659	1659	1659	1659	0
259	20241223	160500	23240224	1659	1659	1659	1659	0
260	20241223	160400	23240224	1659	1659	1659	1659	0
261	20241223	160300	23240224	1659	1659	1659	1659	0
262	20241223	160200	23240224	1659	1659	1659	1659	0
263	20241223	160100	23240224	1659	1659	1659	1659	0
264	20241223	160000	23240224	1659	1659	1659	1659	0
265	20241223	155900	23240224	1659	1659	1659	1659	0
266	20241223	155800	23240224	1659	1659	1659	1659	0
267	20241223	155700	23240224	1659	1659	1659	1659	0
268	20241223	155600	23240224	1659	1659	1659	1659	0
269	20241223	155500	23240224	1659	1659	1659	1659	0
270	20241223	155400	23240224	1659	1659	1659	1659	0
271	20241223	155300	23240224	1659	1659	1659	1659	0
272	20241223	155200	23240224	1659	1659	1659	1659	144
273	20241223	155100	23240224	1659	1659	1659	1659	0
274	20241223	155000	23240224	1659	1659	1659	1659	0
275	20241223	154900	23240224	1659	1659	1659	1659	0
276	20241223	154800	23240224	1659	1659	1659	1659	0
277	20241223	154700	23240224	1659	1659	1659	1659	0
278	20241223	154600	23240224	1659	1659	1659	1659	0
279	20241223	154500	23240224	1659	1659	1659	1659	0
280	20241223	154400	23240224	1659	1659	1659	1659	0
281	20241223	154300	23240224	1659	1659	1659	1659	0
282	20241223	154200	23240224	1659	1659	1659	1659	0
283	20241223	154100	23240224	1659	1659	1659	1659	0
284	20241223	154000	23240224	1659	1659	1659	1659	0
285	20241223	153900	23240224	1659	1659	1659	1659	0
286	20241223	153800	23240224	1659	1659	1659	1659	0
287	20241223	153700	23240224	1659	1659	1659	1659	0
288	20241223	153600	23240224	1659	1659	1659	1659	0
289	20241223	153500	23240224	1659	1659	1659	1659	0
290	20241223	153400	23240224	1659	1659	1659	1659	0
291	20241223	153300	23240224	1659	1659	1659	1659	0
292	20241223	153200	23240224	1659	1659	1659	1659	0
293	20241223	153100	23240224	1659	1659	1659	1659	0
294	20241223	153000	23240224	1659	1659	1659	1659	0
295	20241223	152900	23240224	1659	1659	1659	1659	0
296	20241223	152800	23240224	1659	1659	1659	1659	0
297	20241223	152700	23240224	1659	1659	1659	1659	0
298	20241223	152600	23240224	1659	1659	1659	1659	0
299	20241223	152500	23240224	1659	1659	1659	1659	0
300	20241223	152400	23240224	1659	1659	1659	1659	0
301	20241223	152300	23240224	1659	1659	1659	1659	0
302	20241223	152200	23240224	1659	1659	1659	1659	0
303	20241223	152100	23240224	1659	1659	1659	1659	0
304	20241223	152000	23240224	1659	1659	1659	1659	0
305	20241223	151900	23240224	1659	1659	1659	1659	0
306	20241223	151800	23240224	1659	1659	1659	1659	0
307	20241223	151700	23240224	1659	1659	1659	1659	0
308	20241223	151600	23240224	1659	1659	1659	1659	0
309	20241223	151500	23240224	1659	1659	1659	1659	0
310	20241223	151400	23240224	1659	1659	1659	1659	0
311	20241223	151300	23240224	1659	1659	1659	1659	0
312	20241223	151200	23240224	1659	1659	1659	1659	0
313	20241223	151100	23240224	1659	1659	1659	1659	0
314	20241223	151000	23240224	1659	1659	1659	1659	0
315	20241223	150900	23240224	1659	1659	1659	1659	0
316	20241223	150800	23240224	1659	1659	1659	1659	0
317	20241223	150700	23240224	1659	1659	1659	1659	0
318	20241223	150600	23240224	1659	1659	1659	1659	0
319	20241223	150500	23240224	1659	1659	1659	1659	0
320	20241223	150400	23240224	1659	1659	1659	1659	0
321	20241223	150300	23240224	1659	1659	1659	1659	0
322	20241223	150200	23240224	1659	1659	1659	1659	0
323	20241223	150100	23240224	1659	1659	1659	1659	0
324	20241223	150000	23240224	1659	1659	1659	1659	0
325	20241223	145900	23240224	1659	1659	1659	1659	0
326	20241223	145800	23240224	1659	1659	1659	1659	0
327	20241223	145700	23240224	1659	1659	1659	1659	144
328	20241223	145600	23001328	1659	1659	1659	1659	0
329	20241223	145500	23001328	1659	1659	1659	1659	0
330	20241223	145400	23001328	1659	1659	1659	1659	0
331	20241223	145300	23001328	1659	1659	1659	1659	0
332	20241223	145200	23001328	1659	1659	1659	1659	0
333	20241223	145100	23001328	1659	1659	1659	1659	0
334	20241223	145000	23001328	1659	1659	1659	1659	0
335	20241223	144900	23001328	1659	1659	1659	1659	0
336	20241223	144800	23001328	1659	1659	1659	1659	0
337	20241223	144700	23001328	1659	1659	1659	1659	0
338	20241223	144600	23001328	1659	1659	1659	1659	746
339	20241223	144500	21763714	1658	1658	1658	1658	641
340	20241223	144400	20700936	1634	1634	1634	1634	0
341	20241223	144300	20700936	1634	1634	1634	1634	0
342	20241223	144200	20700936	1634	1634	1634	1634	0
343	20241223	144100	20700936	1634	1634	1634	1634	0
344	20241223	144000	20700936	1634	1634	1634	1634	0
345	20241223	143900	20700936	1634	1634	1634	1634	0
346	20241223	143800	20700936	1634	1634	1634	1634	0
347	20241223	143700	20700936	1634	1634	1634	1634	0
348	20241223	143600	20700936	1634	1634	1634	1634	0
349	20241223	143500	20700936	1634	1634	1634	1634	0
350	20241223	143400	20700936	1634	1634	1634	1634	0
351	20241223	143300	20700936	1634	1634	1634	1634	0
352	20241223	143200	20700936	1634	1634	1634	1634	0
353	20241223	143100	20700936	1634	1634	1634	1634	0
354	20241223	143000	20700936	1634	1634	1634	1634	0
355	20241223	142900	20700936	1634	1634	1634	1634	0
356	20241223	142800	20700936	1634	1634	1634	1634	0
357	20241223	142700	20700936	1634	1634	1634	1634	380
358	20241223	142600	20080016	1660	1660	1660	1660	0
359	20241223	142500	20080016	1660	1660	1660	1660	0
360	20241223	142400	20080016	1660	1660	1660	1660	0
361	20241223	142300	20080016	1660	1660	1660	1660	0
362	20241223	142200	20080016	1660	1660	1660	1660	0
363	20241223	142100	20080016	1660	1660	1660	1660	0
364	20241223	142000	20080016	1660	1660	1660	1660	0
365	20241223	141900	20080016	1660	1660	1660	1660	0
366	20241223	141800	20080016	1660	1660	1660	1660	0
367	20241223	141700	20080016	1660	1660	1660	1660	0
368	20241223	141600	20080016	1660	1660	1660	1660	0
369	20241223	141500	20080016	1660	1660	1660	1660	0
370	20241223	141400	20080016	1660	1660	1660	1660	0
371	20241223	141300	20080016	1660	1660	1660	1660	0
372	20241223	141200	20080016	1660	1660	1660	1660	0
373	20241223	141100	20080016	1660	1660	1660	1660	0
374	20241223	141000	20080016	1660	1660	1660	1660	0
375	20241223	140900	20080016	1660	1660	1660	1660	0
376	20241223	140800	20080016	1660	1660	1660	1660	0
377	20241223	140700	20080016	1660	1660	1660	1660	0
378	20241223	140600	20080016	1660	1660	1660	1660	0
379	20241223	140500	20080016	1660	1660	1660	1660	0
380	20241223	140400	20080016	1660	1660	1660	1660	0
381	20241223	140300	20080016	1660	1660	1660	1660	0
382	20241223	140200	20080016	1660	1660	1660	1660	0
383	20241223	140100	20080016	1660	1660	1660	1660	0
384	20241223	140000	20080016	1660	1660	1660	1660	0
385	20241223	135900	20080016	1660	1660	1660	1660	0
386	20241223	135800	20080016	1660	1660	1660	1660	0
387	20241223	135700	20080016	1660	1660	1660	1660	0
388	20241223	135600	20080016	1660	1660	1660	1660	0
389	20241223	135500	20080016	1660	1660	1660	1660	0
390	20241223	135400	20080016	1660	1660	1660	1660	0
391	20241223	135300	20080016	1660	1660	1660	1660	0
392	20241223	135200	20080016	1660	1660	1660	1660	0
393	20241223	135100	20080016	1660	1660	1660	1660	0
394	20241223	135000	20080016	1660	1660	1660	1660	0
395	20241223	134900	20080016	1660	1660	1660	1660	0
396	20241223	134800	20080016	1660	1660	1660	1660	0
397	20241223	134700	20080016	1660	1660	1660	1660	0
398	20241223	134600	20080016	1660	1660	1660	1660	0
399	20241223	134500	20080016	1660	1660	1660	1660	0
400	20241223	134400	20080016	1660	1660	1660	1660	0
401	20241223	134300	20080016	1660	1660	1660	1660	0
402	20241223	134200	20080016	1660	1660	1660	1660	0
403	20241223	134100	20080016	1660	1660	1660	1660	0
404	20241223	134000	20080016	1660	1660	1660	1660	0
405	20241223	133900	20080016	1660	1660	1660	1660	0
406	20241223	133800	20080016	1660	1658	1660	1658	731
407	20241223	133700	18867440	1660	1660	1660	1660	0
408	20241223	133600	18867440	1660	1660	1660	1660	0
409	20241223	133500	18867440	1660	1660	1660	1660	0
410	20241223	133400	18867440	1660	1660	1660	1660	0
411	20241223	133300	18867440	1660	1660	1660	1660	0
412	20241223	133200	18867440	1660	1660	1660	1660	0
413	20241223	133100	18867440	1660	1660	1660	1660	0
414	20241223	133000	18867440	1660	1660	1660	1660	0
415	20241223	132900	18867440	1660	1660	1660	1660	0
416	20241223	132800	18867440	1660	1660	1660	1660	0
417	20241223	132700	18867440	1660	1660	1660	1660	0
418	20241223	132600	18867440	1660	1660	1660	1660	0
419	20241223	132500	18867440	1660	1660	1660	1660	0
420	20241223	132400	18867440	1660	1660	1660	1660	0
421	20241223	132300	18867440	1660	1660	1660	1660	0
422	20241223	132200	18867440	1660	1660	1660	1660	0
423	20241223	132100	18867440	1660	1660	1660	1660	0
424	20241223	132000	18867440	1660	1660	1660	1660	18
425	20241223	131900	18837560	1665	1665	1665	1665	0
426	20241223	131800	18837560	1665	1665	1665	1665	0
427	20241223	131700	18837560	1665	1665	1665	1665	0
428	20241223	131600	18837560	1665	1665	1665	1665	0
429	20241223	131500	18837560	1665	1665	1665	1665	0
430	20241223	131400	18837560	1665	1665	1665	1665	0
431	20241223	131300	18837560	1665	1665	1665	1665	0
432	20241223	131200	18837560	1665	1665	1665	1665	0
433	20241223	131100	18837560	1665	1665	1665	1665	0
434	20241223	131000	18837560	1665	1665	1665	1665	0
435	20241223	130900	18837560	1665	1665	1665	1665	0
436	20241223	130800	18837560	1665	1665	1665	1665	0
437	20241223	130700	18837560	1665	1665	1665	1665	0
438	20241223	130600	18837560	1665	1665	1665	1665	0
439	20241223	130500	18837560	1665	1665	1665	1665	0
440	20241223	130400	18837560	1665	1665	1665	1665	0
441	20241223	130300	18837560	1665	1665	1665	1665	0
442	20241223	130200	18837560	1665	1665	1665	1665	0
443	20241223	130100	18837560	1665	1665	1665	1665	0
444	20241223	130000	18837560	1665	1665	1665	1665	0
445	20241223	125900	18837560	1665	1665	1665	1665	0
446	20241223	125800	18837560	1665	1665	1665	1665	0
447	20241223	125700	18837560	1665	1665	1665	1665	0
448	20241223	125600	18837560	1665	1665	1665	1665	0
449	20241223	125500	18837560	1665	1665	1665	1665	0
450	20241223	125400	18837560	1665	1665	1665	1665	0
451	20241223	125300	18837560	1665	1665	1665	1665	140
452	20241223	125200	18604460	1679	1679	1679	1679	0
453	20241223	125100	18604460	1679	1679	1679	1679	0
454	20241223	125000	18604460	1679	1679	1679	1679	0
455	20241223	124900	18604460	1679	1679	1679	1679	0
456	20241223	124800	18604460	1679	1679	1679	1679	0
457	20241223	124700	18604460	1679	1679	1679	1679	0
458	20241223	124600	18604460	1679	1679	1679	1679	0
459	20241223	124500	18604460	1679	1679	1679	1679	0
460	20241223	124400	18604460	1679	1679	1679	1679	0
461	20241223	124300	18604460	1679	1679	1679	1679	0
462	20241223	124200	18604460	1679	1679	1679	1679	0
463	20241223	124100	18604460	1679	1679	1679	1679	0
464	20241223	124000	18604460	1679	1679	1679	1679	0
465	20241223	123900	18604460	1679	1679	1679	1679	0
466	20241223	123800	18604460	1679	1679	1679	1679	0
467	20241223	123700	18604460	1679	1679	1679	1679	0
468	20241223	123600	18604460	1679	1679	1679	1679	0
469	20241223	123500	18604460	1679	1679	1679	1679	0
470	20241223	123400	18604460	1679	1679	1679	1679	0
471	20241223	123300	18604460	1679	1679	1679	1679	0
472	20241223	123200	18604460	1679	1679	1679	1679	0
473	20241223	123100	18604460	1679	1679	1679	1679	0
474	20241223	123000	18604460	1679	1679	1679	1679	0
475	20241223	122900	18604460	1679	1679	1679	1679	0
476	20241223	122800	18604460	1679	1679	1679	1679	0
477	20241223	122700	18604460	1679	1679	1679	1679	0
478	20241223	122600	18604460	1679	1679	1679	1679	0
479	20241223	122500	18604460	1679	1679	1679	1679	0
480	20241223	122400	18604460	1679	1679	1679	1679	0
481	20241223	122300	18604460	1679	1679	1679	1679	0
482	20241223	122200	18604460	1679	1679	1679	1679	0
483	20241223	122100	18604460	1679	1679	1679	1679	0
484	20241223	122000	18604460	1679	1679	1679	1679	0
485	20241223	121900	18604460	1679	1679	1679	1679	0
486	20241223	121800	18604460	1679	1679	1679	1679	0
487	20241223	121700	18604460	1679	1679	1679	1679	0
488	20241223	121600	18604460	1679	1679	1679	1679	0
489	20241223	121500	18604460	1679	1679	1679	1679	0
490	20241223	121400	18604460	1679	1679	1679	1679	0
491	20241223	121300	18604460	1679	1679	1679	1679	0
492	20241223	121200	18604460	1679	1679	1679	1679	0
493	20241223	121100	18604460	1679	1679	1679	1679	0
494	20241223	121000	18604460	1679	1679	1679	1679	0
495	20241223	120900	18604460	1679	1679	1679	1679	0
496	20241223	120800	18604460	1679	1679	1679	1679	0
497	20241223	120700	18604460	1679	1679	1679	1679	0
498	20241223	120600	18604460	1679	1679	1679	1679	0
499	20241223	120500	18604460	1679	1679	1679	1679	0
500	20241223	120400	18604460	1679	1679	1679	1679	0
501	20241223	120300	18604460	1679	1679	1679	1679	0
502	20241223	120200	18604460	1679	1679	1679	1679	0
503	20241223	120100	18604460	1679	1679	1679	1679	0
504	20241223	120000	18604460	1679	1679	1679	1679	0
505	20241223	115900	18604460	1679	1679	1679	1679	0
506	20241223	115800	18604460	1679	1679	1679	1679	0
507	20241223	115700	18604460	1679	1679	1679	1679	0
508	20241223	115600	18604460	1679	1679	1679	1679	0
509	20241223	115500	18604460	1679	1679	1679	1679	0
510	20241223	115400	18604460	1679	1679	1679	1679	0
511	20241223	115300	18604460	1679	1679	1679	1679	0
512	20241223	115200	18604460	1679	1679	1679	1679	0
513	20241223	115100	18604460	1679	1679	1679	1679	0
514	20241223	115000	18604460	1679	1679	1679	1679	0
515	20241223	114900	18604460	1679	1679	1679	1679	0
516	20241223	114800	18604460	1679	1679	1679	1679	0
517	20241223	114700	18604460	1679	1679	1679	1679	0
518	20241223	114600	18604460	1679	1679	1679	1679	0
519	20241223	114500	18604460	1679	1679	1679	1679	0
520	20241223	114400	18604460	1679	1679	1679	1679	0
521	20241223	114300	18604460	1679	1679	1679	1679	0
522	20241223	114200	18604460	1679	1679	1679	1679	0
523	20241223	114100	18604460	1679	1679	1679	1679	0
524	20241223	114000	18604460	1679	1679	1679	1679	0
525	20241223	113900	18604460	1679	1679	1679	1679	0
526	20241223	113800	18604460	1679	1679	1679	1679	0
527	20241223	113700	18604460	1679	1679	1679	1679	0
528	20241223	113600	18604460	1679	1679	1679	1679	0
529	20241223	113500	18604460	1679	1679	1679	1679	0
530	20241223	113400	18604460	1679	1679	1679	1679	0
531	20241223	113300	18604460	1679	1679	1679	1679	0
532	20241223	113200	18604460	1679	1679	1679	1679	0
533	20241223	113100	18604460	1679	1679	1679	1679	0
534	20241223	113000	18604460	1679	1679	1679	1679	0
535	20241223	112900	18604460	1679	1679	1679	1679	0
536	20241223	112800	18604460	1679	1679	1679	1679	0
537	20241223	112700	18604460	1679	1679	1679	1679	0
538	20241223	112600	18604460	1679	1679	1679	1679	0
539	20241223	112500	18604460	1679	1679	1679	1679	0
540	20241223	112400	18604460	1679	1679	1679	1679	0
541	20241223	112300	18604460	1679	1679	1679	1679	0
542	20241223	112200	18604460	1679	1679	1679	1679	0
543	20241223	112100	18604460	1679	1679	1679	1679	0
544	20241223	112000	18604460	1679	1679	1679	1679	0
545	20241223	111900	18604460	1679	1679	1679	1679	0
546	20241223	111800	18604460	1679	1679	1679	1679	0
547	20241223	111700	18604460	1679	1679	1679	1679	0
548	20241223	111600	18604460	1679	1679	1679	1679	0
549	20241223	111500	18604460	1679	1679	1679	1679	0
550	20241223	111400	18604460	1679	1679	1679	1679	0
551	20241223	111300	18604460	1679	1679	1679	1679	0
552	20241223	111200	18604460	1679	1679	1679	1679	0
553	20241223	111100	18604460	1679	1679	1679	1679	0
554	20241223	111000	18604460	1679	1679	1679	1679	1
555	20241223	110900	18602781	1622	1622	1622	1622	0
556	20241223	110800	18602781	1622	1623	1623	1622	3000
557	20241223	110700	13736557	1622	1622	1622	1622	0
558	20241223	110600	13736557	1622	1630	1630	1622	3874
559	20241223	110500	7438151	1694	1694	1694	1694	0
560	20241223	110400	7438151	1694	1694	1694	1694	0
561	20241223	110300	7438151	1694	1694	1694	1694	0
562	20241223	110200	7438151	1694	1694	1694	1694	0
563	20241223	110100	7438151	1694	1694	1694	1694	0
564	20241223	110000	7438151	1694	1694	1694	1694	0
565	20241223	105900	7438151	1694	1694	1694	1694	0
566	20241223	105800	7438151	1694	1694	1694	1694	0
567	20241223	105700	7438151	1694	1694	1694	1694	0
568	20241223	105600	7438151	1694	1694	1694	1694	0
569	20241223	105500	7438151	1694	1694	1694	1694	0
570	20241223	105400	7438151	1694	1694	1694	1694	0
571	20241223	105300	7438151	1694	1694	1694	1694	0
572	20241223	105200	7438151	1694	1694	1694	1694	0
573	20241223	105100	7438151	1694	1694	1694	1694	0
574	20241223	105000	7438151	1694	1694	1694	1694	0
575	20241223	104900	7438151	1694	1694	1694	1694	0
576	20241223	104800	7438151	1694	1694	1694	1694	0
577	20241223	104700	7438151	1694	1694	1694	1694	0
578	20241223	104600	7438151	1694	1694	1694	1694	0
579	20241223	104500	7438151	1694	1694	1694	1694	1
580	20241223	104400	7436457	1630	1630	1630	1630	0
581	20241223	104300	7436457	1630	1630	1630	1630	0
582	20241223	104200	7436457	1630	1630	1630	1630	0
583	20241223	104100	7436457	1630	1630	1630	1630	780
584	20241223	104000	6165057	1630	1630	1630	1630	790
585	20241223	103900	4877357	1630	1630	1630	1630	421
586	20241223	103800	4191127	1630	1631	1631	1630	2549
587	20241223	103700	35913	1698	1698	1698	1698	0
588	20241223	103600	35913	1698	1698	1698	1698	0
589	20241223	103500	35913	1698	1698	1698	1698	0
590	20241223	103400	35913	1698	1698	1698	1698	0
591	20241223	103300	35913	1698	1698	1698	1698	0
592	20241223	103200	35913	1698	1698	1698	1698	0
593	20241223	103100	35913	1698	1698	1698	1698	0
594	20241223	103000	35913	1698	1698	1698	1698	0
595	20241223	102900	35913	1698	1698	1698	1698	0
596	20241223	102800	35913	1698	1698	1698	1698	0
597	20241223	102700	35913	1698	1698	1698	1698	0
598	20241223	102600	35913	1698	1698	1698	1698	0
599	20241223	102500	35913	1698	1698	1698	1698	0
600	20241223	102400	35913	1698	1698	1698	1698	0
601	20241223	102300	35913	1698	1698	1698	1698	0
602	20241223	102200	35913	1698	1698	1698	1698	0
603	20241223	102100	35913	1698	1698	1698	1698	0
604	20241223	102000	35913	1698	1698	1698	1698	0
605	20241223	101900	35913	1698	1698	1698	1698	0
606	20241223	101800	35913	1698	1698	1698	1698	0
607	20241223	101700	35913	1698	1698	1698	1698	0
608	20241223	101600	35913	1698	1698	1698	1698	0
609	20241223	101500	35913	1698	1698	1698	1698	0
610	20241223	101400	35913	1698	1698	1698	1698	0
611	20241223	101300	35913	1698	1698	1698	1698	0
612	20241223	101200	35913	1698	1698	1698	1698	0
613	20241223	101100	35913	1698	1698	1698	1698	0
614	20241223	101000	35913	1698	1698	1698	1698	0
615	20241223	100900	35913	1698	1698	1698	1698	0
616	20241223	100800	35913	1698	1698	1698	1698	0
617	20241223	100700	35913	1698	1698	1698	1698	0
618	20241223	100600	35913	1698	1698	1698	1698	0
619	20241223	100500	35913	1698	1698	1698	1698	16
620	20241223	100400	8745	1749	1749	1749	1749	0
621	20241223	100300	8745	1749	1749	1749	1749	0
622	20241223	100200	8745	1749	1749	1749	1749	0
623	20241223	100100	8745	1749	1749	1749	1749	0
624	20241223	100000	8745	1749	1749	1749	1749	0
625	20241223	095900	8745	1749	1749	1749	1749	0
626	20241223	095800	8745	1749	1749	1749	1749	0
627	20241223	095700	8745	1749	1749	1749	1749	0
628	20241223	095600	8745	1749	1749	1749	1749	0
629	20241223	095500	8745	1749	1749	1749	1749	0
630	20241223	095400	8745	1749	1749	1749	1749	0
631	20241223	095300	8745	1749	1749	1749	1749	0
632	20241223	095200	8745	1749	1749	1749	1749	0
633	20241223	095100	8745	1749	1749	1749	1749	0
634	20241223	095000	8745	1749	1749	1749	1749	0
635	20241223	094900	8745	1749	1749	1749	1749	0
636	20241223	094800	8745	1749	1749	1749	1749	0
637	20241223	094700	8745	1749	1749	1749	1749	0
638	20241223	094600	8745	1749	1749	1749	1749	0
639	20241223	094500	8745	1749	1749	1749	1749	0
640	20241223	094400	8745	1749	1749	1749	1749	0
641	20241223	094300	8745	1749	1749	1749	1749	0
642	20241223	094200	8745	1749	1749	1749	1749	0
643	20241223	094100	8745	1749	1749	1749	1749	0
644	20241223	094000	8745	1749	1749	1749	1749	0
645	20241223	093900	8745	1749	1749	1749	1749	0
646	20241223	093800	8745	1749	1749	1749	1749	0
647	20241223	093700	8745	1749	1749	1749	1749	0
648	20241223	093600	8745	1749	1749	1749	1749	0
649	20241223	093500	8745	1749	1749	1749	1749	0
650	20241223	093400	8745	1749	1749	1749	1749	0
651	20241223	093300	8745	1749	1749	1749	1749	0
652	20241223	093200	8745	1749	1749	1749	1749	0
653	20241223	093100	8745	1749	1749	1749	1749	0
654	20241223	093000	8745	1749	1749	1749	1749	0
655	20241223	092900	8745	1749	1749	1749	1749	0
656	20241223	092800	8745	1749	1749	1749	1749	0
657	20241223	092700	8745	1749	1749	1749	1749	0
658	20241223	092600	8745	1749	1749	1749	1749	0
659	20241223	092500	8745	1749	1749	1749	1749	0
660	20241223	092400	8745	1749	1749	1749	1749	0
661	20241223	092300	8745	1749	1749	1749	1749	0
662	20241223	092200	8745	1749	1749	1749	1749	0
663	20241223	092100	8745	1749	1749	1749	1749	0
664	20241223	092000	8745	1749	1749	1749	1749	0
665	20241223	091900	8745	1749	1749	1749	1749	0
666	20241223	091800	8745	1749	1749	1749	1749	0
667	20241223	091700	8745	1749	1749	1749	1749	0
668	20241223	091600	8745	1749	1749	1749	1749	0
669	20241223	091500	8745	1749	1749	1749	1749	0
670	20241223	091400	8745	1749	1749	1749	1749	0
671	20241223	091300	8745	1749	1749	1749	1749	0
672	20241223	091200	8745	1749	1749	1749	1749	0
673	20241223	091100	8745	1749	1749	1749	1749	0
674	20241223	091000	8745	1749	1749	1749	1749	0
675	20241223	090900	8745	1749	1749	1749	1749	0
676	20241223	090800	8745	1749	1749	1749	1749	0
677	20241223	090700	8745	1749	1749	1749	1749	0
678	20241223	090600	8745	1749	1749	1749	1749	0
679	20241223	090500	8745	1749	1749	1749	1749	0
680	20241223	090400	8745	1749	1749	1749	1749	0
681	20241223	090300	8745	1749	1749	1749	1749	0
682	20241223	090200	8745	1749	1749	1749	1749	0
683	20241223	090100	8745	1749	1749	1749	1749	0
684	20241223	090000	8745	1749	1749	1749	1749	5