KissMeData/169670/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203400	13286550	9030	8890	9030	8890	21
3	20241223	203300	13286550	9030	9030	9030	9030	0
4	20241223	203200	13286550	9030	9030	9030	9030	0
5	20241223	203100	13286550	9030	9030	9030	9030	0
6	20241223	203000	13286550	9030	9030	9030	9030	0
7	20241223	202900	13286550	9030	9030	9030	9030	0
8	20241223	202800	13286550	9030	9030	9030	9030	0
9	20241223	202700	13286550	9030	9030	9030	9030	0
10	20241223	202600	13286550	9030	9030	9030	9030	0
11	20241223	202500	13286550	9030	9030	9030	9030	0
12	20241223	202400	13286550	9030	9030	9030	9030	0
13	20241223	202300	13286550	9030	9030	9030	9030	0
14	20241223	202200	13286550	9030	9030	9030	9030	0
15	20241223	202100	13286550	9030	9030	9030	9030	0
16	20241223	202000	13286550	9030	9030	9030	9030	0
17	20241223	201900	13286550	9030	9030	9030	9030	0
18	20241223	201800	13286550	9030	9030	9030	9030	0
19	20241223	201700	13286550	9030	9030	9030	9030	0
20	20241223	201600	13286550	9030	9030	9030	9030	0
21	20241223	201500	13286550	9030	9030	9030	9030	0
22	20241223	201400	13286550	9030	9030	9030	9030	0
23	20241223	201300	13286550	9030	9030	9030	9030	0
24	20241223	201200	13286550	9030	9030	9030	9030	0
25	20241223	201100	13286550	9030	9030	9030	9030	0
26	20241223	201000	13286550	9030	9030	9030	9030	0
27	20241223	200900	13286550	9030	9030	9030	9030	0
28	20241223	200800	13286550	9030	9030	9030	9030	0
29	20241223	200700	13286550	9030	9030	9030	9030	0
30	20241223	200600	13286550	9030	9030	9030	9030	0
31	20241223	200500	13286550	9030	9030	9030	9030	0
32	20241223	200400	13286550	9030	8890	9030	8890	21
33	20241223	200300	13286550	9030	9030	9030	9030	0
34	20241223	200200	13286550	9030	9030	9030	9030	0
35	20241223	200100	13286550	9030	9030	9030	9030	0
36	20241223	200000	13286550	9030	9030	9030	9030	0
37	20241223	195900	13286550	9030	9030	9030	9030	0
38	20241223	195800	13286550	9030	9030	9030	9030	0
39	20241223	195700	13286550	9030	9030	9030	9030	0
40	20241223	195600	13286550	9030	9030	9030	9030	0
41	20241223	195500	13286550	9030	9030	9030	9030	0
42	20241223	195400	13286550	9030	9030	9030	9030	0
43	20241223	195300	13286550	9030	9030	9030	9030	0
44	20241223	195200	13286550	9030	9030	9030	9030	0
45	20241223	195100	13286550	9030	9030	9030	9030	0
46	20241223	195000	13286550	9030	9030	9030	9030	0
47	20241223	194900	13286550	9030	9030	9030	9030	0
48	20241223	194800	13286550	9030	9030	9030	9030	0
49	20241223	194700	13286550	9030	9030	9030	9030	0
50	20241223	194600	13286550	9030	9030	9030	9030	0
51	20241223	194500	13286550	9030	9030	9030	9030	0
52	20241223	194400	13286550	9030	9030	9030	9030	0
53	20241223	194300	13286550	9030	9030	9030	9030	0
54	20241223	194200	13286550	9030	9030	9030	9030	0
55	20241223	194100	13286550	9030	9030	9030	9030	0
56	20241223	194000	13286550	9030	9030	9030	9030	0
57	20241223	193900	13286550	9030	9030	9030	9030	0
58	20241223	193800	13286550	9030	9030	9030	9030	0
59	20241223	193700	13286550	9030	9030	9030	9030	0
60	20241223	193600	13286550	9030	9030	9030	9030	0
61	20241223	193500	13286550	9030	9030	9030	9030	0
62	20241223	193400	13286550	9030	8890	9030	8890	21
63	20241223	193300	13286550	9030	9030	9030	9030	0
64	20241223	193200	13286550	9030	9030	9030	9030	0
65	20241223	193100	13286550	9030	9030	9030	9030	0
66	20241223	193000	13286550	9030	9030	9030	9030	0
67	20241223	192900	13286550	9030	9030	9030	9030	0
68	20241223	192800	13286550	9030	9030	9030	9030	0
69	20241223	192700	13286550	9030	9030	9030	9030	0
70	20241223	192600	13286550	9030	9030	9030	9030	0
71	20241223	192500	13286550	9030	9030	9030	9030	0
72	20241223	192400	13286550	9030	9030	9030	9030	0
73	20241223	192300	13286550	9030	9030	9030	9030	0
74	20241223	192200	13286550	9030	9030	9030	9030	0
75	20241223	192100	13286550	9030	9030	9030	9030	0
76	20241223	192000	13286550	9030	9030	9030	9030	0
77	20241223	191900	13286550	9030	9030	9030	9030	0
78	20241223	191800	13286550	9030	9030	9030	9030	0
79	20241223	191700	13286550	9030	9030	9030	9030	0
80	20241223	191600	13286550	9030	9030	9030	9030	0
81	20241223	191500	13286550	9030	9030	9030	9030	0
82	20241223	191400	13286550	9030	9030	9030	9030	0
83	20241223	191300	13286550	9030	9030	9030	9030	0
84	20241223	191200	13286550	9030	9030	9030	9030	0
85	20241223	191100	13286550	9030	9030	9030	9030	0
86	20241223	191000	13286550	9030	9030	9030	9030	0
87	20241223	190900	13286550	9030	9030	9030	9030	0
88	20241223	190800	13286550	9030	9030	9030	9030	0
89	20241223	190700	13286550	9030	9030	9030	9030	0
90	20241223	190600	13286550	9030	9030	9030	9030	0
91	20241223	190500	13286550	9030	9030	9030	9030	0
92	20241223	190400	13286550	9030	8890	9030	8890	21
93	20241223	190300	13286550	9030	9030	9030	9030	0
94	20241223	190200	13286550	9030	9030	9030	9030	0
95	20241223	190100	13286550	9030	9030	9030	9030	0
96	20241223	190000	13286550	9030	9030	9030	9030	0
97	20241223	185900	13286550	9030	9030	9030	9030	0
98	20241223	185800	13286550	9030	9030	9030	9030	0
99	20241223	185700	13286550	9030	9030	9030	9030	0
100	20241223	185600	13286550	9030	9030	9030	9030	0
101	20241223	185500	13286550	9030	9030	9030	9030	0
102	20241223	185400	13286550	9030	9030	9030	9030	0
103	20241223	185300	13286550	9030	9030	9030	9030	0
104	20241223	185200	13286550	9030	9030	9030	9030	0
105	20241223	185100	13286550	9030	9030	9030	9030	0
106	20241223	185000	13286550	9030	9030	9030	9030	0
107	20241223	184900	13286550	9030	9030	9030	9030	0
108	20241223	184800	13286550	9030	9030	9030	9030	0
109	20241223	184700	13286550	9030	9030	9030	9030	0
110	20241223	184600	13286550	9030	9030	9030	9030	0
111	20241223	184500	13286550	9030	9030	9030	9030	0
112	20241223	184400	13286550	9030	9030	9030	9030	0
113	20241223	184300	13286550	9030	9030	9030	9030	0
114	20241223	184200	13286550	9030	9030	9030	9030	0
115	20241223	184100	13286550	9030	9030	9030	9030	0
116	20241223	184000	13286550	9030	9030	9030	9030	0
117	20241223	183900	13286550	9030	9030	9030	9030	0
118	20241223	183800	13286550	9030	9030	9030	9030	0
119	20241223	183700	13286550	9030	9030	9030	9030	0
120	20241223	183600	13286550	9030	9030	9030	9030	0
121	20241223	183500	13286550	9030	9030	9030	9030	0
122	20241223	183400	13286550	9030	8890	9030	8890	21
123	20241223	183300	13286550	9030	9030	9030	9030	0
124	20241223	183200	13286550	9030	9030	9030	9030	0
125	20241223	183100	13286550	9030	9030	9030	9030	0
126	20241223	183000	13286550	9030	9030	9030	9030	0
127	20241223	182900	13286550	9030	9030	9030	9030	0
128	20241223	182800	13286550	9030	9030	9030	9030	0
129	20241223	182700	13286550	9030	9030	9030	9030	0
130	20241223	182600	13286550	9030	9030	9030	9030	0
131	20241223	182500	13286550	9030	9030	9030	9030	0
132	20241223	182400	13286550	9030	9030	9030	9030	0
133	20241223	182300	13286550	9030	9030	9030	9030	0
134	20241223	182200	13286550	9030	9030	9030	9030	0
135	20241223	182100	13286550	9030	9030	9030	9030	0
136	20241223	182000	13286550	9030	9030	9030	9030	0
137	20241223	181900	13286550	9030	9030	9030	9030	0
138	20241223	181800	13286550	9030	9030	9030	9030	0
139	20241223	181700	13286550	9030	9030	9030	9030	0
140	20241223	181600	13286550	9030	9030	9030	9030	0
141	20241223	181500	13286550	9030	9030	9030	9030	0
142	20241223	181400	13286550	9030	9030	9030	9030	0
143	20241223	181300	13286550	9030	9030	9030	9030	0
144	20241223	181200	13286550	9030	9030	9030	9030	0
145	20241223	181100	13286550	9030	9030	9030	9030	0
146	20241223	181000	13286550	9030	9030	9030	9030	0
147	20241223	180900	13286550	9030	9030	9030	9030	0
148	20241223	180800	13286550	9030	9030	9030	9030	0
149	20241223	180700	13286550	9030	9030	9030	9030	0
150	20241223	180600	13286550	9030	9030	9030	9030	0
151	20241223	180500	13286550	9030	9030	9030	9030	0
152	20241223	180400	13286550	9030	8890	9030	8890	21
153	20241223	180300	13286550	9030	9030	9030	9030	0
154	20241223	180200	13286550	9030	9030	9030	9030	0
155	20241223	180100	13286550	9030	9030	9030	9030	0
156	20241223	180000	13286550	9030	9030	9030	9030	0
157	20241223	175900	13286550	9030	9030	9030	9030	0
158	20241223	175800	13286550	9030	9030	9030	9030	0
159	20241223	175700	13286550	9030	9030	9030	9030	0
160	20241223	175600	13286550	9030	9030	9030	9030	0
161	20241223	175500	13286550	9030	9030	9030	9030	0
162	20241223	175400	13286550	9030	9030	9030	9030	0
163	20241223	175300	13286550	9030	9030	9030	9030	0
164	20241223	175200	13286550	9030	9030	9030	9030	0
165	20241223	175100	13286550	9030	9030	9030	9030	0
166	20241223	175000	13286550	9030	9030	9030	9030	0
167	20241223	174900	13286550	9030	9030	9030	9030	0
168	20241223	174800	13286550	9030	9030	9030	9030	0
169	20241223	174700	13286550	9030	9030	9030	9030	0
170	20241223	174600	13286550	9030	9030	9030	9030	0
171	20241223	174500	13286550	9030	9030	9030	9030	0
172	20241223	174400	13286550	9030	9030	9030	9030	0
173	20241223	174300	13286550	9030	9030	9030	9030	0
174	20241223	174200	13286550	9030	9030	9030	9030	0
175	20241223	174100	13286550	9030	9030	9030	9030	0
176	20241223	174000	13286550	9030	9030	9030	9030	0
177	20241223	173900	13286550	9030	9030	9030	9030	0
178	20241223	173800	13286550	9030	9030	9030	9030	0
179	20241223	173700	13286550	9030	9030	9030	9030	0
180	20241223	173600	13286550	9030	9030	9030	9030	0
181	20241223	173500	13286550	9030	9030	9030	9030	0
182	20241223	173400	13286550	9030	8890	9030	8890	21
183	20241223	173300	13286550	9030	9030	9030	9030	0
184	20241223	173200	13286550	9030	9030	9030	9030	0
185	20241223	173100	13286550	9030	9030	9030	9030	0
186	20241223	173000	13286550	9030	9030	9030	9030	0
187	20241223	172900	13286550	9030	9030	9030	9030	0
188	20241223	172800	13286550	9030	9030	9030	9030	0
189	20241223	172700	13286550	9030	9030	9030	9030	0
190	20241223	172600	13286550	9030	9030	9030	9030	0
191	20241223	172500	13286550	9030	9030	9030	9030	0
192	20241223	172400	13286550	9030	9030	9030	9030	0
193	20241223	172300	13286550	9030	9030	9030	9030	0
194	20241223	172200	13286550	9030	9030	9030	9030	0
195	20241223	172100	13286550	9030	9030	9030	9030	0
196	20241223	172000	13286550	9030	9030	9030	9030	0
197	20241223	171900	13286550	9030	9030	9030	9030	0
198	20241223	171800	13286550	9030	9030	9030	9030	0
199	20241223	171700	13286550	9030	9030	9030	9030	0
200	20241223	171600	13286550	9030	9030	9030	9030	0
201	20241223	171500	13286550	9030	9030	9030	9030	0
202	20241223	171400	13286550	9030	9030	9030	9030	0
203	20241223	171300	13286550	9030	9030	9030	9030	0
204	20241223	171200	13286550	9030	9030	9030	9030	0
205	20241223	171100	13286550	9030	9030	9030	9030	0
206	20241223	171000	13286550	9030	9030	9030	9030	0
207	20241223	170900	13286550	9030	9030	9030	9030	0
208	20241223	170800	13286550	9030	9030	9030	9030	0
209	20241223	170700	13286550	9030	9030	9030	9030	0
210	20241223	170600	13286550	9030	9030	9030	9030	0
211	20241223	170500	13286550	9030	9030	9030	9030	0
212	20241223	170400	13286550	9030	8890	9030	8890	21
213	20241223	170300	13286550	9030	9030	9030	9030	0
214	20241223	170200	13286550	9030	9030	9030	9030	0
215	20241223	170100	13286550	9030	9030	9030	9030	0
216	20241223	170000	13286550	9030	9030	9030	9030	0
217	20241223	165900	13286550	9030	9030	9030	9030	0
218	20241223	165800	13286550	9030	9030	9030	9030	0
219	20241223	165700	13286550	9030	9030	9030	9030	0
220	20241223	165600	13286550	9030	9030	9030	9030	0
221	20241223	165500	13286550	9030	9030	9030	9030	0
222	20241223	165400	13286550	9030	9030	9030	9030	0
223	20241223	165300	13286550	9030	9030	9030	9030	0
224	20241223	165200	13286550	9030	9030	9030	9030	0
225	20241223	165100	13286550	9030	9030	9030	9030	0
226	20241223	165000	13286550	9030	9030	9030	9030	0
227	20241223	164900	13286550	9030	9030	9030	9030	0
228	20241223	164800	13286550	9030	9030	9030	9030	0
229	20241223	164700	13286550	9030	9030	9030	9030	0
230	20241223	164600	13286550	9030	9030	9030	9030	0
231	20241223	164500	13286550	9030	9030	9030	9030	0
232	20241223	164400	13286550	9030	9030	9030	9030	0
233	20241223	164300	13286550	9030	9030	9030	9030	0
234	20241223	164200	13286550	9030	9030	9030	9030	0
235	20241223	164100	13286550	9030	9030	9030	9030	0
236	20241223	164000	13286550	9030	9030	9030	9030	0
237	20241223	163900	13286550	9030	9030	9030	9030	0
238	20241223	163800	13286550	9030	9030	9030	9030	0
239	20241223	163700	13286550	9030	9030	9030	9030	0
240	20241223	163600	13286550	9030	9030	9030	9030	0
241	20241223	163500	13286550	9030	9030	9030	9030	0
242	20241223	163400	13286550	9030	8890	9030	8890	21
243	20241223	163300	13286550	9030	9030	9030	9030	0
244	20241223	163200	13286550	9030	9030	9030	9030	0
245	20241223	163100	13286550	9030	9030	9030	9030	0
246	20241223	163000	13286550	9030	9030	9030	9030	0
247	20241223	162900	13286550	9030	9030	9030	9030	0
248	20241223	162800	13286550	9030	9030	9030	9030	0
249	20241223	162700	13286550	9030	9030	9030	9030	0
250	20241223	162600	13286550	9030	9030	9030	9030	0
251	20241223	162500	13286550	9030	9030	9030	9030	0
252	20241223	162400	13286550	9030	9030	9030	9030	0
253	20241223	162300	13286550	9030	9030	9030	9030	0
254	20241223	162200	13286550	9030	9030	9030	9030	0
255	20241223	162100	13286550	9030	9030	9030	9030	0
256	20241223	162000	13286550	9030	9030	9030	9030	0
257	20241223	161900	13286550	9030	9030	9030	9030	0
258	20241223	161800	13286550	9030	9030	9030	9030	0
259	20241223	161700	13286550	9030	9030	9030	9030	0
260	20241223	161600	13286550	9030	9030	9030	9030	0
261	20241223	161500	13286550	9030	9030	9030	9030	0
262	20241223	161400	13286550	9030	9030	9030	9030	0
263	20241223	161300	13286550	9030	9030	9030	9030	0
264	20241223	161200	13286550	9030	9030	9030	9030	0
265	20241223	161100	13286550	9030	9030	9030	9030	0
266	20241223	161000	13286550	9030	9030	9030	9030	0
267	20241223	160900	13286550	9030	9030	9030	9030	0
268	20241223	160800	13286550	9030	9030	9030	9030	0
269	20241223	160700	13286550	9030	9030	9030	9030	0
270	20241223	160600	13286550	9030	9030	9030	9030	0
271	20241223	160500	13286550	9030	9030	9030	9030	0
272	20241223	160400	13286550	9030	8890	9030	8890	21
273	20241223	160300	13286550	9030	9030	9030	9030	0
274	20241223	160200	13286550	9030	9030	9030	9030	0
275	20241223	160100	13286550	9030	9030	9030	9030	0
276	20241223	160000	13286550	9030	9030	9030	9030	0
277	20241223	155900	13286550	9030	9030	9030	9030	0
278	20241223	155800	13286550	9030	9030	9030	9030	0
279	20241223	155700	13286550	9030	9030	9030	9030	0
280	20241223	155600	13286550	9030	9030	9030	9030	0
281	20241223	155500	13286550	9030	9030	9030	9030	0
282	20241223	155400	13286550	9030	9030	9030	9030	0
283	20241223	155300	13286550	9030	9030	9030	9030	0
284	20241223	155200	13286550	9030	9030	9030	9030	0
285	20241223	155100	13286550	9030	9030	9030	9030	0
286	20241223	155000	13286550	9030	9030	9030	9030	0
287	20241223	154900	13286550	9030	9030	9030	9030	0
288	20241223	154800	13286550	9030	9030	9030	9030	0
289	20241223	154700	13286550	9030	9030	9030	9030	0
290	20241223	154600	13286550	9030	9030	9030	9030	0
291	20241223	154500	13286550	9030	9030	9030	9030	0
292	20241223	154400	13286550	9030	9030	9030	9030	0
293	20241223	154300	13286550	9030	9030	9030	9030	0
294	20241223	154200	13286550	9030	9030	9030	9030	0
295	20241223	154100	13286550	9030	9030	9030	9030	0
296	20241223	154000	13286550	9030	9030	9030	9030	0
297	20241223	153900	13286550	9030	9030	9030	9030	0
298	20241223	153800	13286550	9030	9030	9030	9030	0
299	20241223	153700	13286550	9030	9030	9030	9030	0
300	20241223	153600	13286550	9030	9030	9030	9030	0
301	20241223	153500	13286550	9030	9030	9030	9030	0
302	20241223	153400	13286550	9030	8890	9030	8890	21
303	20241223	153300	13286550	9030	9030	9030	9030	0
304	20241223	153200	13286550	9030	9030	9030	9030	0
305	20241223	153100	13286550	9030	9030	9030	9030	0
306	20241223	153000	13286550	9030	9030	9030	9030	0
307	20241223	152900	13286550	9030	9030	9030	9030	0
308	20241223	152800	13286550	9030	9030	9030	9030	0
309	20241223	152700	13286550	9030	9030	9030	9030	0
310	20241223	152600	13286550	9030	9030	9030	9030	0
311	20241223	152500	13286550	9030	9030	9030	9030	0
312	20241223	152400	13286550	9030	9030	9030	9030	0
313	20241223	152300	13286550	9030	9030	9030	9030	0
314	20241223	152200	13286550	9030	9030	9030	9030	0
315	20241223	152100	13286550	9030	9030	9030	9030	0
316	20241223	152000	13286550	9030	9030	9030	9030	0
317	20241223	151900	13286550	9030	9030	9030	9030	0
318	20241223	151800	13286550	9030	9030	9030	9030	0
319	20241223	151700	13286550	9030	9030	9030	9030	0
320	20241223	151600	13286550	9030	8890	9030	8890	21
321	20241223	151500	13099720	8890	8890	8890	8890	30
322	20241223	151400	12833020	9100	9100	9100	9100	0
323	20241223	151300	12833020	9100	9100	9100	9100	0
324	20241223	151200	12833020	9100	9100	9100	9100	0
325	20241223	151100	12833020	9100	9100	9100	9100	0
326	20241223	151000	12833020	9100	9100	9100	9100	0
327	20241223	150900	12833020	9100	9100	9100	9100	0
328	20241223	150800	12833020	9100	9100	9100	9100	0
329	20241223	150700	12833020	9100	9100	9100	9100	0
330	20241223	150600	12833020	9100	9100	9100	9100	0
331	20241223	150500	12833020	9100	9100	9100	9100	0
332	20241223	150400	12833020	9100	9100	9100	9100	0
333	20241223	150300	12833020	9100	9100	9100	9100	0
334	20241223	150200	12833020	9100	9100	9100	9100	0
335	20241223	150100	12833020	9100	9100	9100	9100	0
336	20241223	150000	12833020	9100	9100	9100	9100	0
337	20241223	145900	12833020	9100	9100	9100	9100	0
338	20241223	145800	12833020	9100	9100	9100	9100	0
339	20241223	145700	12833020	9100	9100	9100	9100	0
340	20241223	145600	12833020	9100	9100	9100	9100	0
341	20241223	145500	12833020	9100	9100	9100	9100	0
342	20241223	145400	12833020	9100	9100	9100	9100	0
343	20241223	145300	12833020	9100	9100	9100	9100	0
344	20241223	145200	12833020	9100	9100	9100	9100	0
345	20241223	145100	12833020	9100	9100	9100	9100	0
346	20241223	145000	12833020	9100	9100	9100	9100	0
347	20241223	144900	12833020	9100	9100	9100	9100	0
348	20241223	144800	12833020	9100	9100	9100	9100	0
349	20241223	144700	12833020	9100	9100	9100	9100	0
350	20241223	144600	12833020	9100	9100	9100	9100	0
351	20241223	144500	12833020	9100	9100	9100	9100	0
352	20241223	144400	12833020	9100	9100	9100	9100	0
353	20241223	144300	12833020	9100	9100	9100	9100	0
354	20241223	144200	12833020	9100	9100	9100	9100	1
355	20241223	144100	12823920	8890	8890	8890	8890	0
356	20241223	144000	12823920	8890	8890	8890	8890	0
357	20241223	143900	12823920	8890	8890	8890	8890	0
358	20241223	143800	12823920	8890	8890	8890	8890	0
359	20241223	143700	12823920	8890	8890	8890	8890	0
360	20241223	143600	12823920	8890	8890	8890	8890	0
361	20241223	143500	12823920	8890	8890	8890	8890	0
362	20241223	143400	12823920	8890	8890	8890	8890	0
363	20241223	143300	12823920	8890	8890	8890	8890	0
364	20241223	143200	12823920	8890	8890	8890	8890	0
365	20241223	143100	12823920	8890	8890	8890	8890	0
366	20241223	143000	12823920	8890	8890	8890	8890	0
367	20241223	142900	12823920	8890	8890	8890	8890	0
368	20241223	142800	12823920	8890	8890	8890	8890	0
369	20241223	142700	12823920	8890	8890	8890	8890	0
370	20241223	142600	12823920	8890	8890	8890	8890	0
371	20241223	142500	12823920	8890	8890	8890	8890	0
372	20241223	142400	12823920	8890	8890	8890	8890	0
373	20241223	142300	12823920	8890	8890	8890	8890	0
374	20241223	142200	12823920	8890	8890	8890	8890	0
375	20241223	142100	12823920	8890	8890	8890	8890	70
376	20241223	142000	12201620	8890	8890	8890	8890	0
377	20241223	141900	12201620	8890	8890	8890	8890	0
378	20241223	141800	12201620	8890	8890	8890	8890	570
379	20241223	141700	7134320	8890	8890	8890	8890	0
380	20241223	141600	7134320	8890	8890	8890	8890	0
381	20241223	141500	7134320	8890	8890	8890	8890	0
382	20241223	141400	7134320	8890	8890	8890	8890	0
383	20241223	141300	7134320	8890	8890	8890	8890	0
384	20241223	141200	7134320	8890	8890	8890	8890	0
385	20241223	141100	7134320	8890	8890	8890	8890	0
386	20241223	141000	7134320	8890	8890	8890	8890	0
387	20241223	140900	7134320	8890	8890	8890	8890	0
388	20241223	140800	7134320	8890	8890	8890	8890	0
389	20241223	140700	7134320	8890	8890	8890	8890	0
390	20241223	140600	7134320	8890	8890	8890	8890	0
391	20241223	140500	7134320	8890	8890	8890	8890	0
392	20241223	140400	7134320	8890	8890	8890	8890	0
393	20241223	140300	7134320	8890	8890	8890	8890	0
394	20241223	140200	7134320	8890	8890	8890	8890	10
395	20241223	140100	7045420	8880	8880	8880	8880	0
396	20241223	140000	7045420	8880	8880	8880	8880	0
397	20241223	135900	7045420	8880	8880	8880	8880	0
398	20241223	135800	7045420	8880	8880	8880	8880	0
399	20241223	135700	7045420	8880	8880	8880	8880	0
400	20241223	135600	7045420	8880	8880	8880	8880	0
401	20241223	135500	7045420	8880	8880	8880	8880	0
402	20241223	135400	7045420	8880	8880	8880	8880	0
403	20241223	135300	7045420	8880	8880	8880	8880	0
404	20241223	135200	7045420	8880	8880	8880	8880	0
405	20241223	135100	7045420	8880	8880	8880	8880	0
406	20241223	135000	7045420	8880	8880	8880	8880	0
407	20241223	134900	7045420	8880	8880	8880	8880	0
408	20241223	134800	7045420	8880	8880	8880	8880	0
409	20241223	134700	7045420	8880	8880	8880	8880	0
410	20241223	134600	7045420	8880	8880	8880	8880	0
411	20241223	134500	7045420	8880	8880	8880	8880	0
412	20241223	134400	7045420	8880	8880	8880	8880	0
413	20241223	134300	7045420	8880	8880	8880	8880	0
414	20241223	134200	7045420	8880	8880	8880	8880	0
415	20241223	134100	7045420	8880	8880	8880	8880	0
416	20241223	134000	7045420	8880	8880	8880	8880	0
417	20241223	133900	7045420	8880	8880	8880	8880	0
418	20241223	133800	7045420	8880	8880	8880	8880	35
419	20241223	133700	6734620	8870	8870	8870	8870	500
420	20241223	133600	2299620	9150	9150	9150	9150	0
421	20241223	133500	2299620	9150	9150	9150	9150	0
422	20241223	133400	2299620	9150	9150	9150	9150	0
423	20241223	133300	2299620	9150	9150	9150	9150	0
424	20241223	133200	2299620	9150	9150	9150	9150	0
425	20241223	133100	2299620	9150	9150	9150	9150	0
426	20241223	133000	2299620	9150	9150	9150	9150	0
427	20241223	132900	2299620	9150	9150	9150	9150	0
428	20241223	132800	2299620	9150	9150	9150	9150	0
429	20241223	132700	2299620	9150	9150	9150	9150	0
430	20241223	132600	2299620	9150	9150	9150	9150	0
431	20241223	132500	2299620	9150	9150	9150	9150	0
432	20241223	132400	2299620	9150	9150	9150	9150	0
433	20241223	132300	2299620	9150	9150	9150	9150	0
434	20241223	132200	2299620	9150	9150	9150	9150	0
435	20241223	132100	2299620	9150	9150	9150	9150	0
436	20241223	132000	2299620	9150	9150	9150	9150	0
437	20241223	131900	2299620	9150	9150	9150	9150	0
438	20241223	131800	2299620	9150	9150	9150	9150	0
439	20241223	131700	2299620	9150	9150	9150	9150	0
440	20241223	131600	2299620	9150	9150	9150	9150	0
441	20241223	131500	2299620	9150	9150	9150	9150	0
442	20241223	131400	2299620	9150	9150	9150	9150	0
443	20241223	131300	2299620	9150	9150	9150	9150	0
444	20241223	131200	2299620	9150	9150	9150	9150	0
445	20241223	131100	2299620	9150	9150	9150	9150	0
446	20241223	131000	2299620	9150	9150	9150	9150	0
447	20241223	130900	2299620	9150	9150	9150	9150	0
448	20241223	130800	2299620	9150	9150	9150	9150	0
449	20241223	130700	2299620	9150	9150	9150	9150	0
450	20241223	130600	2299620	9150	9150	9150	9150	0
451	20241223	130500	2299620	9150	9150	9150	9150	0
452	20241223	130400	2299620	9150	9150	9150	9150	11
453	20241223	130300	2198970	9100	9100	9100	9100	0
454	20241223	130200	2198970	9100	9100	9100	9100	0
455	20241223	130100	2198970	9100	9100	9100	9100	0
456	20241223	130000	2198970	9100	9100	9100	9100	0
457	20241223	125900	2198970	9100	9100	9100	9100	0
458	20241223	125800	2198970	9100	9100	9100	9100	0
459	20241223	125700	2198970	9100	9100	9100	9100	0
460	20241223	125600	2198970	9100	9100	9100	9100	0
461	20241223	125500	2198970	9100	9100	9100	9100	0
462	20241223	125400	2198970	9100	9100	9100	9100	0
463	20241223	125300	2198970	9100	9100	9100	9100	0
464	20241223	125200	2198970	9100	9100	9100	9100	0
465	20241223	125100	2198970	9100	9100	9100	9100	0
466	20241223	125000	2198970	9100	9100	9100	9100	0
467	20241223	124900	2198970	9100	9100	9100	9100	0
468	20241223	124800	2198970	9100	9100	9100	9100	0
469	20241223	124700	2198970	9100	9100	9100	9100	0
470	20241223	124600	2198970	9100	9100	9100	9100	0
471	20241223	124500	2198970	9100	9100	9100	9100	0
472	20241223	124400	2198970	9100	9100	9100	9100	0
473	20241223	124300	2198970	9100	9100	9100	9100	0
474	20241223	124200	2198970	9100	9100	9100	9100	0
475	20241223	124100	2198970	9100	9100	9100	9100	0
476	20241223	124000	2198970	9100	9100	9100	9100	0
477	20241223	123900	2198970	9100	9100	9100	9100	0
478	20241223	123800	2198970	9100	9100	9100	9100	0
479	20241223	123700	2198970	9100	9100	9100	9100	0
480	20241223	123600	2198970	9100	9100	9100	9100	0
481	20241223	123500	2198970	9100	9100	9100	9100	0
482	20241223	123400	2198970	9100	9100	9100	9100	0
483	20241223	123300	2198970	9100	9100	9100	9100	0
484	20241223	123200	2198970	9100	9100	9100	9100	0
485	20241223	123100	2198970	9100	9100	9100	9100	0
486	20241223	123000	2198970	9100	9100	9100	9100	0
487	20241223	122900	2198970	9100	9090	9100	9090	199
488	20241223	122800	389060	9090	9090	9090	9090	0
489	20241223	122700	389060	9090	9090	9090	9090	0
490	20241223	122600	389060	9090	9090	9090	9090	0
491	20241223	122500	389060	9090	9090	9090	9090	0
492	20241223	122400	389060	9090	9090	9090	9090	0
493	20241223	122300	389060	9090	9090	9090	9090	0
494	20241223	122200	389060	9090	9090	9090	9090	0
495	20241223	122100	389060	9090	9090	9090	9090	0
496	20241223	122000	389060	9090	9090	9090	9090	0
497	20241223	121900	389060	9090	9090	9090	9090	0
498	20241223	121800	389060	9090	9090	9090	9090	0
499	20241223	121700	389060	9090	9090	9090	9090	0
500	20241223	121600	389060	9090	9090	9090	9090	0
501	20241223	121500	389060	9090	9090	9090	9090	0
502	20241223	121400	389060	9090	9090	9090	9090	0
503	20241223	121300	389060	9090	9090	9090	9090	0
504	20241223	121200	389060	9090	9090	9090	9090	0
505	20241223	121100	389060	9090	9090	9090	9090	0
506	20241223	121000	389060	9090	9090	9090	9090	0
507	20241223	120900	389060	9090	9090	9090	9090	0
508	20241223	120800	389060	9090	9090	9090	9090	0
509	20241223	120700	389060	9090	9090	9090	9090	0
510	20241223	120600	389060	9090	9090	9090	9090	0
511	20241223	120500	389060	9090	9090	9090	9090	0
512	20241223	120400	389060	9090	9090	9090	9090	0
513	20241223	120300	389060	9090	9090	9090	9090	0
514	20241223	120200	389060	9090	9090	9090	9090	0
515	20241223	120100	389060	9090	9090	9090	9090	0
516	20241223	120000	389060	9090	9090	9090	9090	0
517	20241223	115900	389060	9090	9090	9090	9090	0
518	20241223	115800	389060	9090	9090	9090	9090	0
519	20241223	115700	389060	9090	9090	9090	9090	0
520	20241223	115600	389060	9090	9090	9090	9090	0
521	20241223	115500	389060	9090	9090	9090	9090	0
522	20241223	115400	389060	9090	9090	9090	9090	0
523	20241223	115300	389060	9090	9090	9090	9090	0
524	20241223	115200	389060	9090	9090	9090	9090	0
525	20241223	115100	389060	9090	9090	9090	9090	0
526	20241223	115000	389060	9090	9090	9090	9090	0
527	20241223	114900	389060	9090	9090	9090	9090	0
528	20241223	114800	389060	9090	9090	9090	9090	0
529	20241223	114700	389060	9090	9090	9090	9090	0
530	20241223	114600	389060	9090	9090	9090	9090	0
531	20241223	114500	389060	9090	9090	9090	9090	0
532	20241223	114400	389060	9090	9090	9090	9090	0
533	20241223	114300	389060	9090	9090	9090	9090	0
534	20241223	114200	389060	9090	9090	9090	9090	0
535	20241223	114100	389060	9090	9090	9090	9090	0
536	20241223	114000	389060	9090	9090	9090	9090	0
537	20241223	113900	389060	9090	9090	9090	9090	0
538	20241223	113800	389060	9090	9090	9090	9090	0
539	20241223	113700	389060	9090	9090	9090	9090	0
540	20241223	113600	389060	9090	9090	9090	9090	0
541	20241223	113500	389060	9090	9090	9090	9090	0
542	20241223	113400	389060	9090	9090	9090	9090	0
543	20241223	113300	389060	9090	9090	9090	9090	0
544	20241223	113200	389060	9090	9090	9090	9090	0
545	20241223	113100	389060	9090	9090	9090	9090	0
546	20241223	113000	389060	9090	9090	9090	9090	0
547	20241223	112900	389060	9090	9090	9090	9090	0
548	20241223	112800	389060	9090	9090	9090	9090	0
549	20241223	112700	389060	9090	9090	9090	9090	0
550	20241223	112600	389060	9090	9090	9090	9090	0
551	20241223	112500	389060	9090	9090	9090	9090	0
552	20241223	112400	389060	9090	9090	9090	9090	0
553	20241223	112300	389060	9090	9090	9090	9090	0
554	20241223	112200	389060	9090	9090	9090	9090	0
555	20241223	112100	389060	9090	9090	9090	9090	0
556	20241223	112000	389060	9090	9090	9090	9090	0
557	20241223	111900	389060	9090	9090	9090	9090	0
558	20241223	111800	389060	9090	9090	9090	9090	0
559	20241223	111700	389060	9090	9090	9090	9090	0
560	20241223	111600	389060	9090	9090	9090	9090	0
561	20241223	111500	389060	9090	9090	9090	9090	0
562	20241223	111400	389060	9090	9090	9090	9090	0
563	20241223	111300	389060	9090	9090	9090	9090	0
564	20241223	111200	389060	9090	9090	9090	9090	0
565	20241223	111100	389060	9090	9090	9090	9090	0
566	20241223	111000	389060	9090	9090	9090	9090	0
567	20241223	110900	389060	9090	9090	9090	9090	0
568	20241223	110800	389060	9090	9090	9090	9090	0
569	20241223	110700	389060	9090	9090	9090	9090	0
570	20241223	110600	389060	9090	9090	9090	9090	0
571	20241223	110500	389060	9090	9090	9090	9090	0
572	20241223	110400	389060	9090	9090	9090	9090	0
573	20241223	110300	389060	9090	9090	9090	9090	0
574	20241223	110200	389060	9090	9090	9090	9090	0
575	20241223	110100	389060	9090	9090	9090	9090	0
576	20241223	110000	389060	9090	9090	9090	9090	0
577	20241223	105900	389060	9090	9090	9090	9090	0
578	20241223	105800	389060	9090	9090	9090	9090	0
579	20241223	105700	389060	9090	9090	9090	9090	0
580	20241223	105600	389060	9090	9090	9090	9090	0
581	20241223	105500	389060	9090	9090	9090	9090	0
582	20241223	105400	389060	9090	9090	9090	9090	0
583	20241223	105300	389060	9090	9090	9090	9090	0
584	20241223	105200	389060	9090	9090	9090	9090	0
585	20241223	105100	389060	9090	9090	9090	9090	0
586	20241223	105000	389060	9090	9090	9090	9090	0
587	20241223	104900	389060	9090	9090	9090	9090	0
588	20241223	104800	389060	9090	9090	9090	9090	0
589	20241223	104700	389060	9090	9090	9090	9090	0
590	20241223	104600	389060	9090	9090	9090	9090	0
591	20241223	104500	389060	9090	9090	9090	9090	0
592	20241223	104400	389060	9090	9090	9090	9090	0
593	20241223	104300	389060	9090	9090	9090	9090	0
594	20241223	104200	389060	9090	9090	9090	9090	0
595	20241223	104100	389060	9090	9090	9090	9090	0
596	20241223	104000	389060	9090	9090	9090	9090	0
597	20241223	103900	389060	9090	9090	9090	9090	0
598	20241223	103800	389060	9090	9090	9090	9090	0
599	20241223	103700	389060	9090	9090	9090	9090	0
600	20241223	103600	389060	9090	9090	9090	9090	0
601	20241223	103500	389060	9090	9090	9090	9090	0
602	20241223	103400	389060	9090	9090	9090	9090	0
603	20241223	103300	389060	9090	9090	9090	9090	0
604	20241223	103200	389060	9090	9090	9090	9090	0
605	20241223	103100	389060	9090	9090	9090	9090	0
606	20241223	103000	389060	9090	9090	9090	9090	0
607	20241223	102900	389060	9090	9090	9090	9090	0
608	20241223	102800	389060	9090	9090	9090	9090	0
609	20241223	102700	389060	9090	9090	9090	9090	0
610	20241223	102600	389060	9090	9090	9090	9090	0
611	20241223	102500	389060	9090	9090	9090	9090	0
612	20241223	102400	389060	9090	9090	9090	9090	0
613	20241223	102300	389060	9090	9090	9090	9090	0
614	20241223	102200	389060	9090	9090	9090	9090	0
615	20241223	102100	389060	9090	9090	9090	9090	0
616	20241223	102000	389060	9090	9090	9090	9090	0
617	20241223	101900	389060	9090	9090	9090	9090	0
618	20241223	101800	389060	9090	9090	9090	9090	0
619	20241223	101700	389060	9090	9090	9090	9090	1
620	20241223	101600	379970	9190	9190	9190	9190	0
621	20241223	101500	379970	9190	9190	9190	9190	0
622	20241223	101400	379970	9190	9190	9190	9190	0
623	20241223	101300	379970	9190	9190	9190	9190	0
624	20241223	101200	379970	9190	9190	9190	9190	0
625	20241223	101100	379970	9190	9190	9190	9190	0
626	20241223	101000	379970	9190	9190	9190	9190	0
627	20241223	100900	379970	9190	9190	9190	9190	0
628	20241223	100800	379970	9190	9190	9190	9190	0
629	20241223	100700	379970	9190	9190	9190	9190	0
630	20241223	100600	379970	9190	9190	9190	9190	0
631	20241223	100500	379970	9190	9190	9190	9190	0
632	20241223	100400	379970	9190	9190	9190	9190	0
633	20241223	100300	379970	9190	9190	9190	9190	0
634	20241223	100200	379970	9190	9190	9190	9190	0
635	20241223	100100	379970	9190	9190	9190	9190	0
636	20241223	100000	379970	9190	9190	9190	9190	0
637	20241223	095900	379970	9190	9190	9190	9190	0
638	20241223	095800	379970	9190	9190	9190	9190	0
639	20241223	095700	379970	9190	9190	9190	9190	0
640	20241223	095600	379970	9190	9190	9190	9190	0
641	20241223	095500	379970	9190	9190	9190	9190	0
642	20241223	095400	379970	9190	9190	9190	9190	0
643	20241223	095300	379970	9190	9190	9190	9190	0
644	20241223	095200	379970	9190	9190	9190	9190	0
645	20241223	095100	379970	9190	9190	9190	9190	0
646	20241223	095000	379970	9190	9190	9190	9190	0
647	20241223	094900	379970	9190	9190	9190	9190	0
648	20241223	094800	379970	9190	9190	9190	9190	0
649	20241223	094700	379970	9190	9190	9190	9190	0
650	20241223	094600	379970	9190	9190	9190	9190	0
651	20241223	094500	379970	9190	9190	9190	9190	0
652	20241223	094400	379970	9190	9190	9190	9190	0
653	20241223	094300	379970	9190	9190	9190	9190	0
654	20241223	094200	379970	9190	9190	9190	9190	0
655	20241223	094100	379970	9190	9190	9190	9190	0
656	20241223	094000	379970	9190	9190	9190	9190	0
657	20241223	093900	379970	9190	9190	9190	9190	0
658	20241223	093800	379970	9190	9190	9190	9190	0
659	20241223	093700	379970	9190	9190	9190	9190	0
660	20241223	093600	379970	9190	9190	9190	9190	0
661	20241223	093500	379970	9190	9190	9190	9190	0
662	20241223	093400	379970	9190	9190	9190	9190	0
663	20241223	093300	379970	9190	9190	9190	9190	0
664	20241223	093200	379970	9190	9190	9190	9190	0
665	20241223	093100	379970	9190	9190	9190	9190	0
666	20241223	093000	379970	9190	9190	9190	9190	0
667	20241223	092900	379970	9190	9190	9190	9190	0
668	20241223	092800	379970	9190	9190	9190	9190	0
669	20241223	092700	379970	9190	9190	9190	9190	0
670	20241223	092600	379970	9190	9190	9190	9190	0
671	20241223	092500	379970	9190	9190	9190	9190	0
672	20241223	092400	379970	9190	9190	9190	9190	1
673	20241223	092300	370780	8810	8810	8810	8810	0
674	20241223	092200	370780	8810	8810	8810	8810	40
675	20241223	092100	18380	9190	9190	9190	9190	0
676	20241223	092000	18380	9190	9190	9190	9190	0
677	20241223	091900	18380	9190	9190	9190	9190	0
678	20241223	091800	18380	9190	9190	9190	9190	0
679	20241223	091700	18380	9190	9190	9190	9190	0
680	20241223	091600	18380	9190	9190	9190	9190	0
681	20241223	091500	18380	9190	9190	9190	9190	0
682	20241223	091400	18380	9190	9190	9190	9190	0
683	20241223	091300	18380	9190	9190	9190	9190	0
684	20241223	091200	18380	9190	9190	9190	9190	0
685	20241223	091100	18380	9190	9190	9190	9190	0
686	20241223	091000	18380	9190	9190	9190	9190	0
687	20241223	090900	18380	9190	9190	9190	9190	0
688	20241223	090800	18380	9190	9190	9190	9190	0
689	20241223	090700	18380	9190	9190	9190	9190	0
690	20241223	090600	18380	9190	9190	9190	9190	2
691	20241223	090500	0	9050	9050	9050	9050	0
692	20241223	090400	0	9050	9050	9050	9050	0
693	20241223	090300	0	9050	9050	9050	9050	0
694	20241223	090200	0	9050	9050	9050	9050	0
695	20241223	090100	0	9050	9050	9050	9050	0
696	20241223	090000	0	9050	9050	9050	9050	0