KissMeData/369370/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213000	12638616	1655	1655	1655	1655	406
3	20241223	212900	12638616	1655	1655	1655	1655	0
4	20241223	212800	12638616	1655	1655	1655	1655	0
5	20241223	212700	12638616	1655	1655	1655	1655	0
6	20241223	212600	12638616	1655	1655	1655	1655	0
7	20241223	212500	12638616	1655	1655	1655	1655	0
8	20241223	212400	12638616	1655	1655	1655	1655	0
9	20241223	212300	12638616	1655	1655	1655	1655	0
10	20241223	212200	12638616	1655	1655	1655	1655	0
11	20241223	212100	12638616	1655	1655	1655	1655	0
12	20241223	212000	12638616	1655	1655	1655	1655	0
13	20241223	211900	12638616	1655	1655	1655	1655	0
14	20241223	211800	12638616	1655	1655	1655	1655	0
15	20241223	211700	12638616	1655	1655	1655	1655	0
16	20241223	211600	12638616	1655	1655	1655	1655	0
17	20241223	211500	12638616	1655	1655	1655	1655	0
18	20241223	211400	12638616	1655	1655	1655	1655	0
19	20241223	211300	12638616	1655	1655	1655	1655	0
20	20241223	211200	12638616	1655	1655	1655	1655	0
21	20241223	211100	12638616	1655	1655	1655	1655	0
22	20241223	211000	12638616	1655	1655	1655	1655	0
23	20241223	210900	12638616	1655	1655	1655	1655	0
24	20241223	210800	12638616	1655	1655	1655	1655	0
25	20241223	210700	12638616	1655	1655	1655	1655	0
26	20241223	210600	12638616	1655	1655	1655	1655	0
27	20241223	210500	12638616	1655	1655	1655	1655	0
28	20241223	210400	12638616	1655	1655	1655	1655	0
29	20241223	210300	12638616	1655	1655	1655	1655	0
30	20241223	210200	12638616	1655	1655	1655	1655	0
31	20241223	210100	12638616	1655	1655	1655	1655	0
32	20241223	210000	12638616	1655	1655	1655	1655	406
33	20241223	205900	12638616	1655	1655	1655	1655	0
34	20241223	205800	12638616	1655	1655	1655	1655	0
35	20241223	205700	12638616	1655	1655	1655	1655	0
36	20241223	205600	12638616	1655	1655	1655	1655	0
37	20241223	205500	12638616	1655	1655	1655	1655	0
38	20241223	205400	12638616	1655	1655	1655	1655	0
39	20241223	205300	12638616	1655	1655	1655	1655	0
40	20241223	205200	12638616	1655	1655	1655	1655	0
41	20241223	205100	12638616	1655	1655	1655	1655	0
42	20241223	205000	12638616	1655	1655	1655	1655	0
43	20241223	204900	12638616	1655	1655	1655	1655	0
44	20241223	204800	12638616	1655	1655	1655	1655	0
45	20241223	204700	12638616	1655	1655	1655	1655	0
46	20241223	204600	12638616	1655	1655	1655	1655	0
47	20241223	204500	12638616	1655	1655	1655	1655	0
48	20241223	204400	12638616	1655	1655	1655	1655	0
49	20241223	204300	12638616	1655	1655	1655	1655	0
50	20241223	204200	12638616	1655	1655	1655	1655	0
51	20241223	204100	12638616	1655	1655	1655	1655	0
52	20241223	204000	12638616	1655	1655	1655	1655	0
53	20241223	203900	12638616	1655	1655	1655	1655	0
54	20241223	203800	12638616	1655	1655	1655	1655	0
55	20241223	203700	12638616	1655	1655	1655	1655	0
56	20241223	203600	12638616	1655	1655	1655	1655	0
57	20241223	203500	12638616	1655	1655	1655	1655	0
58	20241223	203400	12638616	1655	1655	1655	1655	0
59	20241223	203300	12638616	1655	1655	1655	1655	0
60	20241223	203200	12638616	1655	1655	1655	1655	0
61	20241223	203100	12638616	1655	1655	1655	1655	0
62	20241223	203000	12638616	1655	1655	1655	1655	406
63	20241223	202900	12638616	1655	1655	1655	1655	0
64	20241223	202800	12638616	1655	1655	1655	1655	0
65	20241223	202700	12638616	1655	1655	1655	1655	0
66	20241223	202600	12638616	1655	1655	1655	1655	0
67	20241223	202500	12638616	1655	1655	1655	1655	0
68	20241223	202400	12638616	1655	1655	1655	1655	0
69	20241223	202300	12638616	1655	1655	1655	1655	0
70	20241223	202200	12638616	1655	1655	1655	1655	0
71	20241223	202100	12638616	1655	1655	1655	1655	0
72	20241223	202000	12638616	1655	1655	1655	1655	0
73	20241223	201900	12638616	1655	1655	1655	1655	0
74	20241223	201800	12638616	1655	1655	1655	1655	0
75	20241223	201700	12638616	1655	1655	1655	1655	0
76	20241223	201600	12638616	1655	1655	1655	1655	0
77	20241223	201500	12638616	1655	1655	1655	1655	0
78	20241223	201400	12638616	1655	1655	1655	1655	0
79	20241223	201300	12638616	1655	1655	1655	1655	0
80	20241223	201200	12638616	1655	1655	1655	1655	0
81	20241223	201100	12638616	1655	1655	1655	1655	0
82	20241223	201000	12638616	1655	1655	1655	1655	0
83	20241223	200900	12638616	1655	1655	1655	1655	0
84	20241223	200800	12638616	1655	1655	1655	1655	0
85	20241223	200700	12638616	1655	1655	1655	1655	0
86	20241223	200600	12638616	1655	1655	1655	1655	0
87	20241223	200500	12638616	1655	1655	1655	1655	0
88	20241223	200400	12638616	1655	1655	1655	1655	0
89	20241223	200300	12638616	1655	1655	1655	1655	0
90	20241223	200200	12638616	1655	1655	1655	1655	0
91	20241223	200100	12638616	1655	1655	1655	1655	0
92	20241223	200000	12638616	1655	1655	1655	1655	406
93	20241223	195900	12638616	1655	1655	1655	1655	0
94	20241223	195800	12638616	1655	1655	1655	1655	0
95	20241223	195700	12638616	1655	1655	1655	1655	0
96	20241223	195600	12638616	1655	1655	1655	1655	0
97	20241223	195500	12638616	1655	1655	1655	1655	0
98	20241223	195400	12638616	1655	1655	1655	1655	0
99	20241223	195300	12638616	1655	1655	1655	1655	0
100	20241223	195200	12638616	1655	1655	1655	1655	0
101	20241223	195100	12638616	1655	1655	1655	1655	0
102	20241223	195000	12638616	1655	1655	1655	1655	0
103	20241223	194900	12638616	1655	1655	1655	1655	0
104	20241223	194800	12638616	1655	1655	1655	1655	0
105	20241223	194700	12638616	1655	1655	1655	1655	0
106	20241223	194600	12638616	1655	1655	1655	1655	0
107	20241223	194500	12638616	1655	1655	1655	1655	0
108	20241223	194400	12638616	1655	1655	1655	1655	0
109	20241223	194300	12638616	1655	1655	1655	1655	0
110	20241223	194200	12638616	1655	1655	1655	1655	0
111	20241223	194100	12638616	1655	1655	1655	1655	0
112	20241223	194000	12638616	1655	1655	1655	1655	0
113	20241223	193900	12638616	1655	1655	1655	1655	0
114	20241223	193800	12638616	1655	1655	1655	1655	0
115	20241223	193700	12638616	1655	1655	1655	1655	0
116	20241223	193600	12638616	1655	1655	1655	1655	0
117	20241223	193500	12638616	1655	1655	1655	1655	0
118	20241223	193400	12638616	1655	1655	1655	1655	0
119	20241223	193300	12638616	1655	1655	1655	1655	0
120	20241223	193200	12638616	1655	1655	1655	1655	0
121	20241223	193100	12638616	1655	1655	1655	1655	0
122	20241223	193000	12638616	1655	1655	1655	1655	406
123	20241223	192900	12638616	1655	1655	1655	1655	0
124	20241223	192800	12638616	1655	1655	1655	1655	0
125	20241223	192700	12638616	1655	1655	1655	1655	0
126	20241223	192600	12638616	1655	1655	1655	1655	0
127	20241223	192500	12638616	1655	1655	1655	1655	0
128	20241223	192400	12638616	1655	1655	1655	1655	0
129	20241223	192300	12638616	1655	1655	1655	1655	0
130	20241223	192200	12638616	1655	1655	1655	1655	0
131	20241223	192100	12638616	1655	1655	1655	1655	0
132	20241223	192000	12638616	1655	1655	1655	1655	0
133	20241223	191900	12638616	1655	1655	1655	1655	0
134	20241223	191800	12638616	1655	1655	1655	1655	0
135	20241223	191700	12638616	1655	1655	1655	1655	0
136	20241223	191600	12638616	1655	1655	1655	1655	0
137	20241223	191500	12638616	1655	1655	1655	1655	0
138	20241223	191400	12638616	1655	1655	1655	1655	0
139	20241223	191300	12638616	1655	1655	1655	1655	0
140	20241223	191200	12638616	1655	1655	1655	1655	0
141	20241223	191100	12638616	1655	1655	1655	1655	0
142	20241223	191000	12638616	1655	1655	1655	1655	0
143	20241223	190900	12638616	1655	1655	1655	1655	0
144	20241223	190800	12638616	1655	1655	1655	1655	0
145	20241223	190700	12638616	1655	1655	1655	1655	0
146	20241223	190600	12638616	1655	1655	1655	1655	0
147	20241223	190500	12638616	1655	1655	1655	1655	0
148	20241223	190400	12638616	1655	1655	1655	1655	0
149	20241223	190300	12638616	1655	1655	1655	1655	0
150	20241223	190200	12638616	1655	1655	1655	1655	0
151	20241223	190100	12638616	1655	1655	1655	1655	0
152	20241223	190000	12638616	1655	1655	1655	1655	406
153	20241223	185900	12638616	1655	1655	1655	1655	0
154	20241223	185800	12638616	1655	1655	1655	1655	0
155	20241223	185700	12638616	1655	1655	1655	1655	0
156	20241223	185600	12638616	1655	1655	1655	1655	0
157	20241223	185500	12638616	1655	1655	1655	1655	0
158	20241223	185400	12638616	1655	1655	1655	1655	0
159	20241223	185300	12638616	1655	1655	1655	1655	0
160	20241223	185200	12638616	1655	1655	1655	1655	0
161	20241223	185100	12638616	1655	1655	1655	1655	0
162	20241223	185000	12638616	1655	1655	1655	1655	0
163	20241223	184900	12638616	1655	1655	1655	1655	0
164	20241223	184800	12638616	1655	1655	1655	1655	0
165	20241223	184700	12638616	1655	1655	1655	1655	0
166	20241223	184600	12638616	1655	1655	1655	1655	0
167	20241223	184500	12638616	1655	1655	1655	1655	0
168	20241223	184400	12638616	1655	1655	1655	1655	0
169	20241223	184300	12638616	1655	1655	1655	1655	0
170	20241223	184200	12638616	1655	1655	1655	1655	0
171	20241223	184100	12638616	1655	1655	1655	1655	0
172	20241223	184000	12638616	1655	1655	1655	1655	0
173	20241223	183900	12638616	1655	1655	1655	1655	0
174	20241223	183800	12638616	1655	1655	1655	1655	0
175	20241223	183700	12638616	1655	1655	1655	1655	0
176	20241223	183600	12638616	1655	1655	1655	1655	0
177	20241223	183500	12638616	1655	1655	1655	1655	0
178	20241223	183400	12638616	1655	1655	1655	1655	0
179	20241223	183300	12638616	1655	1655	1655	1655	0
180	20241223	183200	12638616	1655	1655	1655	1655	0
181	20241223	183100	12638616	1655	1655	1655	1655	0
182	20241223	183000	12638616	1655	1655	1655	1655	406
183	20241223	182900	12638616	1655	1655	1655	1655	0
184	20241223	182800	12638616	1655	1655	1655	1655	0
185	20241223	182700	12638616	1655	1655	1655	1655	0
186	20241223	182600	12638616	1655	1655	1655	1655	0
187	20241223	182500	12638616	1655	1655	1655	1655	0
188	20241223	182400	12638616	1655	1655	1655	1655	0
189	20241223	182300	12638616	1655	1655	1655	1655	0
190	20241223	182200	12638616	1655	1655	1655	1655	0
191	20241223	182100	12638616	1655	1655	1655	1655	0
192	20241223	182000	12638616	1655	1655	1655	1655	0
193	20241223	181900	12638616	1655	1655	1655	1655	0
194	20241223	181800	12638616	1655	1655	1655	1655	0
195	20241223	181700	12638616	1655	1655	1655	1655	0
196	20241223	181600	12638616	1655	1655	1655	1655	0
197	20241223	181500	12638616	1655	1655	1655	1655	0
198	20241223	181400	12638616	1655	1655	1655	1655	0
199	20241223	181300	12638616	1655	1655	1655	1655	0
200	20241223	181200	12638616	1655	1655	1655	1655	0
201	20241223	181100	12638616	1655	1655	1655	1655	0
202	20241223	181000	12638616	1655	1655	1655	1655	0
203	20241223	180900	12638616	1655	1655	1655	1655	0
204	20241223	180800	12638616	1655	1655	1655	1655	0
205	20241223	180700	12638616	1655	1655	1655	1655	0
206	20241223	180600	12638616	1655	1655	1655	1655	0
207	20241223	180500	12638616	1655	1655	1655	1655	0
208	20241223	180400	12638616	1655	1655	1655	1655	0
209	20241223	180300	12638616	1655	1655	1655	1655	0
210	20241223	180200	12638616	1655	1655	1655	1655	0
211	20241223	180100	12638616	1655	1655	1655	1655	0
212	20241223	180000	12638616	1655	1655	1655	1655	406
213	20241223	175900	12638616	1655	1655	1655	1655	0
214	20241223	175800	12638616	1655	1655	1655	1655	0
215	20241223	175700	12638616	1655	1655	1655	1655	0
216	20241223	175600	12638616	1655	1655	1655	1655	0
217	20241223	175500	12638616	1655	1655	1655	1655	0
218	20241223	175400	12638616	1655	1655	1655	1655	0
219	20241223	175300	12638616	1655	1655	1655	1655	0
220	20241223	175200	12638616	1655	1655	1655	1655	0
221	20241223	175100	12638616	1655	1655	1655	1655	0
222	20241223	175000	12638616	1655	1655	1655	1655	0
223	20241223	174900	12638616	1655	1655	1655	1655	0
224	20241223	174800	12638616	1655	1655	1655	1655	0
225	20241223	174700	12638616	1655	1655	1655	1655	0
226	20241223	174600	12638616	1655	1655	1655	1655	0
227	20241223	174500	12638616	1655	1655	1655	1655	0
228	20241223	174400	12638616	1655	1655	1655	1655	0
229	20241223	174300	12638616	1655	1655	1655	1655	0
230	20241223	174200	12638616	1655	1655	1655	1655	0
231	20241223	174100	12638616	1655	1655	1655	1655	0
232	20241223	174000	12638616	1655	1655	1655	1655	0
233	20241223	173900	12638616	1655	1655	1655	1655	0
234	20241223	173800	12638616	1655	1655	1655	1655	0
235	20241223	173700	12638616	1655	1655	1655	1655	0
236	20241223	173600	12638616	1655	1655	1655	1655	0
237	20241223	173500	12638616	1655	1655	1655	1655	0
238	20241223	173400	12638616	1655	1655	1655	1655	0
239	20241223	173300	12638616	1655	1655	1655	1655	0
240	20241223	173200	12638616	1655	1655	1655	1655	0
241	20241223	173100	12638616	1655	1655	1655	1655	0
242	20241223	173000	12638616	1655	1655	1655	1655	406
243	20241223	172900	12638616	1655	1655	1655	1655	0
244	20241223	172800	12638616	1655	1655	1655	1655	0
245	20241223	172700	12638616	1655	1655	1655	1655	0
246	20241223	172600	12638616	1655	1655	1655	1655	0
247	20241223	172500	12638616	1655	1655	1655	1655	0
248	20241223	172400	12638616	1655	1655	1655	1655	0
249	20241223	172300	12638616	1655	1655	1655	1655	0
250	20241223	172200	12638616	1655	1655	1655	1655	0
251	20241223	172100	12638616	1655	1655	1655	1655	0
252	20241223	172000	12638616	1655	1655	1655	1655	0
253	20241223	171900	12638616	1655	1655	1655	1655	0
254	20241223	171800	12638616	1655	1655	1655	1655	0
255	20241223	171700	12638616	1655	1655	1655	1655	0
256	20241223	171600	12638616	1655	1655	1655	1655	0
257	20241223	171500	12638616	1655	1655	1655	1655	0
258	20241223	171400	12638616	1655	1655	1655	1655	0
259	20241223	171300	12638616	1655	1655	1655	1655	0
260	20241223	171200	12638616	1655	1655	1655	1655	0
261	20241223	171100	12638616	1655	1655	1655	1655	0
262	20241223	171000	12638616	1655	1655	1655	1655	0
263	20241223	170900	12638616	1655	1655	1655	1655	0
264	20241223	170800	12638616	1655	1655	1655	1655	0
265	20241223	170700	12638616	1655	1655	1655	1655	0
266	20241223	170600	12638616	1655	1655	1655	1655	0
267	20241223	170500	12638616	1655	1655	1655	1655	0
268	20241223	170400	12638616	1655	1655	1655	1655	0
269	20241223	170300	12638616	1655	1655	1655	1655	0
270	20241223	170200	12638616	1655	1655	1655	1655	0
271	20241223	170100	12638616	1655	1655	1655	1655	0
272	20241223	170000	12638616	1655	1655	1655	1655	406
273	20241223	165900	12638616	1655	1655	1655	1655	0
274	20241223	165800	12638616	1655	1655	1655	1655	0
275	20241223	165700	12638616	1655	1655	1655	1655	0
276	20241223	165600	12638616	1655	1655	1655	1655	0
277	20241223	165500	12638616	1655	1655	1655	1655	0
278	20241223	165400	12638616	1655	1655	1655	1655	0
279	20241223	165300	12638616	1655	1655	1655	1655	0
280	20241223	165200	12638616	1655	1655	1655	1655	0
281	20241223	165100	12638616	1655	1655	1655	1655	0
282	20241223	165000	12638616	1655	1655	1655	1655	0
283	20241223	164900	12638616	1655	1655	1655	1655	0
284	20241223	164800	12638616	1655	1655	1655	1655	0
285	20241223	164700	12638616	1655	1655	1655	1655	0
286	20241223	164600	12638616	1655	1655	1655	1655	0
287	20241223	164500	12638616	1655	1655	1655	1655	0
288	20241223	164400	12638616	1655	1655	1655	1655	0
289	20241223	164300	12638616	1655	1655	1655	1655	0
290	20241223	164200	12638616	1655	1655	1655	1655	0
291	20241223	164100	12638616	1655	1655	1655	1655	0
292	20241223	164000	12638616	1655	1655	1655	1655	0
293	20241223	163900	12638616	1655	1655	1655	1655	0
294	20241223	163800	12638616	1655	1655	1655	1655	0
295	20241223	163700	12638616	1655	1655	1655	1655	0
296	20241223	163600	12638616	1655	1655	1655	1655	0
297	20241223	163500	12638616	1655	1655	1655	1655	0
298	20241223	163400	12638616	1655	1655	1655	1655	0
299	20241223	163300	12638616	1655	1655	1655	1655	0
300	20241223	163200	12638616	1655	1655	1655	1655	0
301	20241223	163100	12638616	1655	1655	1655	1655	0
302	20241223	163000	12638616	1655	1655	1655	1655	406
303	20241223	162900	12638616	1655	1655	1655	1655	0
304	20241223	162800	12638616	1655	1655	1655	1655	0
305	20241223	162700	12638616	1655	1655	1655	1655	0
306	20241223	162600	12638616	1655	1655	1655	1655	0
307	20241223	162500	12638616	1655	1655	1655	1655	0
308	20241223	162400	12638616	1655	1655	1655	1655	0
309	20241223	162300	12638616	1655	1655	1655	1655	0
310	20241223	162200	12638616	1655	1655	1655	1655	0
311	20241223	162100	12638616	1655	1655	1655	1655	0
312	20241223	162000	12638616	1655	1655	1655	1655	0
313	20241223	161900	12638616	1655	1655	1655	1655	0
314	20241223	161800	12638616	1655	1655	1655	1655	0
315	20241223	161700	12638616	1655	1655	1655	1655	0
316	20241223	161600	12638616	1655	1655	1655	1655	0
317	20241223	161500	12638616	1655	1655	1655	1655	0
318	20241223	161400	12638616	1655	1655	1655	1655	0
319	20241223	161300	12638616	1655	1655	1655	1655	0
320	20241223	161200	12638616	1655	1655	1655	1655	0
321	20241223	161100	12638616	1655	1655	1655	1655	0
322	20241223	161000	12638616	1655	1655	1655	1655	0
323	20241223	160900	12638616	1655	1655	1655	1655	0
324	20241223	160800	12638616	1655	1655	1655	1655	0
325	20241223	160700	12638616	1655	1655	1655	1655	0
326	20241223	160600	12638616	1655	1655	1655	1655	0
327	20241223	160500	12638616	1655	1655	1655	1655	0
328	20241223	160400	12638616	1655	1655	1655	1655	0
329	20241223	160300	12638616	1655	1655	1655	1655	0
330	20241223	160200	12638616	1655	1655	1655	1655	0
331	20241223	160100	12638616	1655	1655	1655	1655	0
332	20241223	160000	12638616	1655	1655	1655	1655	406
333	20241223	155900	12638616	1655	1655	1655	1655	0
334	20241223	155800	12638616	1655	1655	1655	1655	0
335	20241223	155700	12638616	1655	1655	1655	1655	0
336	20241223	155600	12638616	1655	1655	1655	1655	0
337	20241223	155500	12638616	1655	1655	1655	1655	0
338	20241223	155400	12638616	1655	1655	1655	1655	0
339	20241223	155300	12638616	1655	1655	1655	1655	0
340	20241223	155200	12638616	1655	1655	1655	1655	0
341	20241223	155100	12638616	1655	1655	1655	1655	0
342	20241223	155000	12638616	1655	1655	1655	1655	0
343	20241223	154900	12638616	1655	1655	1655	1655	0
344	20241223	154800	12638616	1655	1655	1655	1655	0
345	20241223	154700	12638616	1655	1655	1655	1655	0
346	20241223	154600	12638616	1655	1655	1655	1655	0
347	20241223	154500	12638616	1655	1655	1655	1655	0
348	20241223	154400	12638616	1655	1655	1655	1655	0
349	20241223	154300	12638616	1655	1655	1655	1655	0
350	20241223	154200	12638616	1655	1655	1655	1655	0
351	20241223	154100	12638616	1655	1655	1655	1655	0
352	20241223	154000	12638616	1655	1655	1655	1655	0
353	20241223	153900	12638616	1655	1655	1655	1655	0
354	20241223	153800	12638616	1655	1655	1655	1655	0
355	20241223	153700	12638616	1655	1655	1655	1655	0
356	20241223	153600	12638616	1655	1655	1655	1655	0
357	20241223	153500	12638616	1655	1655	1655	1655	0
358	20241223	153400	12638616	1655	1655	1655	1655	0
359	20241223	153300	12638616	1655	1655	1655	1655	0
360	20241223	153200	12638616	1655	1655	1655	1655	0
361	20241223	153100	12638616	1655	1655	1655	1655	0
362	20241223	153000	12638616	1655	1655	1655	1655	812
363	20241223	152900	11966686	1665	1665	1665	1665	0
364	20241223	152800	11966686	1665	1665	1665	1665	0
365	20241223	152700	11966686	1665	1665	1665	1665	0
366	20241223	152600	11966686	1665	1665	1665	1665	0
367	20241223	152500	11966686	1665	1665	1665	1665	0
368	20241223	152400	11966686	1665	1665	1665	1665	0
369	20241223	152300	11966686	1665	1665	1665	1665	0
370	20241223	152200	11966686	1665	1665	1665	1665	0
371	20241223	152100	11966686	1665	1665	1665	1665	0
372	20241223	152000	11966686	1665	1665	1665	1665	0
373	20241223	151900	11966686	1665	1665	1665	1665	0
374	20241223	151800	11966686	1665	1665	1665	1665	0
375	20241223	151700	11966686	1665	1665	1665	1665	0
376	20241223	151600	11966686	1665	1665	1665	1665	0
377	20241223	151500	11966686	1665	1665	1665	1665	0
378	20241223	151400	11966686	1665	1665	1665	1665	0
379	20241223	151300	11966686	1665	1665	1665	1665	0
380	20241223	151200	11966686	1665	1665	1665	1665	0
381	20241223	151100	11966686	1665	1665	1665	1665	0
382	20241223	151000	11966686	1665	1665	1665	1665	0
383	20241223	150900	11966686	1665	1665	1665	1665	0
384	20241223	150800	11966686	1665	1665	1665	1665	0
385	20241223	150700	11966686	1665	1665	1665	1665	0
386	20241223	150600	11966686	1665	1665	1665	1665	0
387	20241223	150500	11966686	1665	1665	1665	1665	0
388	20241223	150400	11966686	1665	1665	1665	1665	0
389	20241223	150300	11966686	1665	1665	1665	1665	0
390	20241223	150200	11966686	1665	1665	1665	1665	0
391	20241223	150100	11966686	1665	1665	1665	1665	0
392	20241223	150000	11966686	1665	1665	1665	1665	0
393	20241223	145900	11966686	1665	1665	1665	1665	0
394	20241223	145800	11966686	1665	1665	1665	1665	0
395	20241223	145700	11966686	1665	1665	1665	1665	0
396	20241223	145600	11966686	1665	1665	1665	1665	0
397	20241223	145500	11966686	1665	1665	1665	1665	0
398	20241223	145400	11966686	1665	1665	1665	1665	0
399	20241223	145300	11966686	1665	1665	1665	1665	0
400	20241223	145200	11966686	1665	1665	1665	1665	0
401	20241223	145100	11966686	1665	1665	1665	1665	0
402	20241223	145000	11966686	1665	1665	1665	1665	0
403	20241223	144900	11966686	1665	1665	1665	1665	0
404	20241223	144800	11966686	1665	1665	1665	1665	0
405	20241223	144700	11966686	1665	1665	1665	1665	0
406	20241223	144600	11966686	1665	1665	1665	1665	0
407	20241223	144500	11966686	1665	1665	1665	1665	0
408	20241223	144400	11966686	1665	1665	1665	1665	0
409	20241223	144300	11966686	1665	1665	1665	1665	0
410	20241223	144200	11966686	1665	1665	1665	1665	0
411	20241223	144100	11966686	1665	1665	1665	1665	10
412	20241223	144000	11950036	1655	1655	1655	1655	49
413	20241223	143900	11868941	1665	1665	1665	1665	0
414	20241223	143800	11868941	1665	1665	1665	1665	0
415	20241223	143700	11868941	1665	1665	1665	1665	0
416	20241223	143600	11868941	1665	1665	1665	1665	0
417	20241223	143500	11868941	1665	1665	1665	1665	0
418	20241223	143400	11868941	1665	1665	1665	1665	0
419	20241223	143300	11868941	1665	1665	1665	1665	0
420	20241223	143200	11868941	1665	1665	1665	1665	0
421	20241223	143100	11868941	1665	1665	1665	1665	0
422	20241223	143000	11868941	1665	1665	1665	1665	0
423	20241223	142900	11868941	1665	1665	1665	1665	7
424	20241223	142800	11857286	1665	1660	1665	1660	926
425	20241223	142700	10320056	1660	1660	1660	1660	0
426	20241223	142600	10320056	1660	1660	1660	1660	87
427	20241223	142500	10175636	1660	1660	1660	1660	0
428	20241223	142400	10175636	1660	1660	1660	1660	0
429	20241223	142300	10175636	1660	1660	1660	1660	0
430	20241223	142200	10175636	1660	1660	1660	1660	0
431	20241223	142100	10175636	1660	1660	1660	1660	0
432	20241223	142000	10175636	1660	1660	1660	1660	1
433	20241223	141900	10173976	1655	1655	1655	1655	0
434	20241223	141800	10173976	1655	1655	1655	1655	995
435	20241223	141700	8527251	1655	1655	1655	1655	0
436	20241223	141600	8527251	1655	1655	1655	1655	0
437	20241223	141500	8527251	1655	1655	1655	1655	0
438	20241223	141400	8527251	1655	1655	1655	1655	0
439	20241223	141300	8527251	1655	1655	1655	1655	0
440	20241223	141200	8527251	1655	1655	1655	1655	0
441	20241223	141100	8527251	1655	1655	1655	1655	5
442	20241223	141000	8518976	1690	1690	1690	1690	0
443	20241223	140900	8518976	1690	1690	1690	1690	0
444	20241223	140800	8518976	1690	1690	1690	1690	0
445	20241223	140700	8518976	1690	1690	1690	1690	0
446	20241223	140600	8518976	1690	1690	1690	1690	0
447	20241223	140500	8518976	1690	1690	1690	1690	0
448	20241223	140400	8518976	1690	1690	1690	1690	0
449	20241223	140300	8518976	1690	1690	1690	1690	0
450	20241223	140200	8518976	1690	1690	1690	1690	0
451	20241223	140100	8518976	1690	1690	1690	1690	0
452	20241223	140000	8518976	1690	1690	1690	1690	0
453	20241223	135900	8518976	1690	1690	1690	1690	0
454	20241223	135800	8518976	1690	1690	1690	1690	0
455	20241223	135700	8518976	1690	1690	1690	1690	0
456	20241223	135600	8518976	1690	1690	1690	1690	0
457	20241223	135500	8518976	1690	1690	1690	1690	0
458	20241223	135400	8518976	1690	1690	1690	1690	0
459	20241223	135300	8518976	1690	1690	1690	1690	0
460	20241223	135200	8518976	1690	1690	1690	1690	0
461	20241223	135100	8518976	1690	1690	1690	1690	0
462	20241223	135000	8518976	1690	1690	1690	1690	0
463	20241223	134900	8518976	1690	1690	1690	1690	15
464	20241223	134800	8493626	1692	1692	1692	1692	0
465	20241223	134700	8493626	1692	1692	1692	1692	0
466	20241223	134600	8493626	1692	1692	1692	1692	0
467	20241223	134500	8493626	1692	1692	1692	1692	0
468	20241223	134400	8493626	1692	1692	1692	1692	0
469	20241223	134300	8493626	1692	1692	1692	1692	0
470	20241223	134200	8493626	1692	1691	1692	1691	10
471	20241223	134100	8476710	1691	1691	1691	1691	0
472	20241223	134000	8476710	1691	1691	1691	1691	0
473	20241223	133900	8476710	1691	1691	1691	1691	0
474	20241223	133800	8476710	1691	1654	1691	1654	24
475	20241223	133700	8436644	1693	1693	1693	1693	0
476	20241223	133600	8436644	1693	1693	1693	1693	0
477	20241223	133500	8436644	1693	1693	1693	1693	0
478	20241223	133400	8436644	1693	1693	1693	1693	0
479	20241223	133300	8436644	1693	1693	1693	1693	0
480	20241223	133200	8436644	1693	1693	1693	1693	0
481	20241223	133100	8436644	1693	1693	1693	1693	0
482	20241223	133000	8436644	1693	1693	1693	1693	472
483	20241223	132900	7637548	1693	1693	1693	1693	0
484	20241223	132800	7637548	1693	1693	1693	1693	0
485	20241223	132700	7637548	1693	1693	1693	1693	0
486	20241223	132600	7637548	1693	1693	1693	1693	0
487	20241223	132500	7637548	1693	1693	1693	1693	0
488	20241223	132400	7637548	1693	1693	1693	1693	0
489	20241223	132300	7637548	1693	1693	1693	1693	0
490	20241223	132200	7637548	1693	1693	1693	1693	0
491	20241223	132100	7637548	1693	1693	1693	1693	0
492	20241223	132000	7637548	1693	1693	1693	1693	0
493	20241223	131900	7637548	1693	1693	1693	1693	0
494	20241223	131800	7637548	1693	1693	1693	1693	0
495	20241223	131700	7637548	1693	1693	1693	1693	0
496	20241223	131600	7637548	1693	1693	1693	1693	1
497	20241223	131500	7635855	1693	1693	1693	1693	0
498	20241223	131400	7635855	1693	1693	1693	1693	5
499	20241223	131300	7627390	1693	1692	1693	1692	11
500	20241223	131200	7608777	1653	1653	1653	1653	0
501	20241223	131100	7608777	1653	1653	1653	1653	0
502	20241223	131000	7608777	1653	1653	1653	1653	0
503	20241223	130900	7608777	1653	1653	1653	1653	0
504	20241223	130800	7608777	1653	1653	1653	1653	0
505	20241223	130700	7608777	1653	1653	1653	1653	1
506	20241223	130600	7607124	1693	1693	1693	1693	0
507	20241223	130500	7607124	1693	1693	1693	1693	0
508	20241223	130400	7607124	1693	1693	1693	1693	0
509	20241223	130300	7607124	1693	1693	1693	1693	0
510	20241223	130200	7607124	1693	1693	1693	1693	0
511	20241223	130100	7607124	1693	1693	1693	1693	0
512	20241223	130000	7607124	1693	1693	1693	1693	0
513	20241223	125900	7607124	1693	1693	1693	1693	0
514	20241223	125800	7607124	1693	1693	1693	1693	0
515	20241223	125700	7607124	1693	1693	1693	1693	0
516	20241223	125600	7607124	1693	1693	1693	1693	0
517	20241223	125500	7607124	1693	1693	1693	1693	0
518	20241223	125400	7607124	1693	1693	1693	1693	0
519	20241223	125300	7607124	1693	1693	1693	1693	0
520	20241223	125200	7607124	1693	1693	1693	1693	0
521	20241223	125100	7607124	1693	1693	1693	1693	0
522	20241223	125000	7607124	1693	1693	1693	1693	0
523	20241223	124900	7607124	1693	1693	1693	1693	0
524	20241223	124800	7607124	1693	1693	1693	1693	0
525	20241223	124700	7607124	1693	1693	1693	1693	0
526	20241223	124600	7607124	1693	1693	1693	1693	0
527	20241223	124500	7607124	1693	1693	1693	1693	0
528	20241223	124400	7607124	1693	1693	1693	1693	0
529	20241223	124300	7607124	1693	1693	1693	1693	0
530	20241223	124200	7607124	1693	1693	1693	1693	0
531	20241223	124100	7607124	1693	1693	1693	1693	0
532	20241223	124000	7607124	1693	1693	1693	1693	0
533	20241223	123900	7607124	1693	1693	1693	1693	0
534	20241223	123800	7607124	1693	1693	1693	1693	0
535	20241223	123700	7607124	1693	1693	1693	1693	0
536	20241223	123600	7607124	1693	1693	1693	1693	0
537	20241223	123500	7607124	1693	1693	1693	1693	0
538	20241223	123400	7607124	1693	1693	1693	1693	0
539	20241223	123300	7607124	1693	1693	1693	1693	0
540	20241223	123200	7607124	1693	1693	1693	1693	0
541	20241223	123100	7607124	1693	1693	1693	1693	11
542	20241223	123000	7588501	1693	1693	1693	1693	0
543	20241223	122900	7588501	1693	1693	1693	1693	0
544	20241223	122800	7588501	1693	1693	1693	1693	0
545	20241223	122700	7588501	1693	1693	1693	1693	0
546	20241223	122600	7588501	1693	1693	1693	1693	0
547	20241223	122500	7588501	1693	1693	1693	1693	0
548	20241223	122400	7588501	1693	1693	1693	1693	0
549	20241223	122300	7588501	1693	1693	1693	1693	0
550	20241223	122200	7588501	1693	1693	1693	1693	0
551	20241223	122100	7588501	1693	1693	1693	1693	0
552	20241223	122000	7588501	1693	1693	1693	1693	0
553	20241223	121900	7588501	1693	1693	1693	1693	0
554	20241223	121800	7588501	1693	1693	1693	1693	0
555	20241223	121700	7588501	1693	1693	1693	1693	0
556	20241223	121600	7588501	1693	1693	1693	1693	0
557	20241223	121500	7588501	1693	1693	1693	1693	0
558	20241223	121400	7588501	1693	1693	1693	1693	0
559	20241223	121300	7588501	1693	1693	1693	1693	0
560	20241223	121200	7588501	1693	1693	1693	1693	0
561	20241223	121100	7588501	1693	1693	1693	1693	0
562	20241223	121000	7588501	1693	1693	1693	1693	0
563	20241223	120900	7588501	1693	1693	1693	1693	0
564	20241223	120800	7588501	1693	1693	1693	1693	0
565	20241223	120700	7588501	1693	1693	1693	1693	0
566	20241223	120600	7588501	1693	1693	1693	1693	0
567	20241223	120500	7588501	1693	1693	1693	1693	0
568	20241223	120400	7588501	1693	1693	1693	1693	0
569	20241223	120300	7588501	1693	1693	1693	1693	0
570	20241223	120200	7588501	1693	1693	1693	1693	0
571	20241223	120100	7588501	1693	1693	1693	1693	0
572	20241223	120000	7588501	1693	1693	1693	1693	0
573	20241223	115900	7588501	1693	1693	1693	1693	0
574	20241223	115800	7588501	1693	1693	1693	1693	0
575	20241223	115700	7588501	1693	1693	1693	1693	0
576	20241223	115600	7588501	1693	1693	1693	1693	0
577	20241223	115500	7588501	1693	1693	1693	1693	0
578	20241223	115400	7588501	1693	1693	1693	1693	0
579	20241223	115300	7588501	1693	1693	1693	1693	0
580	20241223	115200	7588501	1693	1693	1693	1693	0
581	20241223	115100	7588501	1693	1693	1693	1693	0
582	20241223	115000	7588501	1693	1693	1693	1693	0
583	20241223	114900	7588501	1693	1693	1693	1693	1
584	20241223	114800	7586808	1693	1693	1693	1693	0
585	20241223	114700	7586808	1693	1693	1693	1693	0
586	20241223	114600	7586808	1693	1693	1693	1693	0
587	20241223	114500	7586808	1693	1693	1693	1693	0
588	20241223	114400	7586808	1693	1693	1693	1693	0
589	20241223	114300	7586808	1693	1693	1693	1693	0
590	20241223	114200	7586808	1693	1693	1693	1693	0
591	20241223	114100	7586808	1693	1693	1693	1693	0
592	20241223	114000	7586808	1693	1693	1693	1693	0
593	20241223	113900	7586808	1693	1693	1693	1693	0
594	20241223	113800	7586808	1693	1693	1693	1693	0
595	20241223	113700	7586808	1693	1693	1693	1693	0
596	20241223	113600	7586808	1693	1693	1693	1693	0
597	20241223	113500	7586808	1693	1693	1693	1693	0
598	20241223	113400	7586808	1693	1693	1693	1693	0
599	20241223	113300	7586808	1693	1693	1693	1693	0
600	20241223	113200	7586808	1693	1693	1693	1693	1
601	20241223	113100	7585115	1694	1694	1694	1694	0
602	20241223	113000	7585115	1694	1694	1694	1694	0
603	20241223	112900	7585115	1694	1694	1694	1694	0
604	20241223	112800	7585115	1694	1694	1694	1694	0
605	20241223	112700	7585115	1694	1694	1694	1694	0
606	20241223	112600	7585115	1694	1694	1694	1694	0
607	20241223	112500	7585115	1694	1694	1694	1694	0
608	20241223	112400	7585115	1694	1694	1694	1694	0
609	20241223	112300	7585115	1694	1694	1694	1694	0
610	20241223	112200	7585115	1694	1694	1694	1694	0
611	20241223	112100	7585115	1694	1694	1694	1694	0
612	20241223	112000	7585115	1694	1694	1694	1694	0
613	20241223	111900	7585115	1694	1694	1694	1694	0
614	20241223	111800	7585115	1694	1694	1694	1694	0
615	20241223	111700	7585115	1694	1694	1694	1694	0
616	20241223	111600	7585115	1694	1694	1694	1694	0
617	20241223	111500	7585115	1694	1694	1694	1694	0
618	20241223	111400	7585115	1694	1694	1694	1694	0
619	20241223	111300	7585115	1694	1694	1694	1694	0
620	20241223	111200	7585115	1694	1694	1694	1694	0
621	20241223	111100	7585115	1694	1694	1694	1694	0
622	20241223	111000	7585115	1694	1694	1694	1694	0
623	20241223	110900	7585115	1694	1694	1694	1694	0
624	20241223	110800	7585115	1694	1694	1694	1694	0
625	20241223	110700	7585115	1694	1694	1694	1694	0
626	20241223	110600	7585115	1694	1694	1694	1694	0
627	20241223	110500	7585115	1694	1694	1694	1694	0
628	20241223	110400	7585115	1694	1694	1694	1694	0
629	20241223	110300	7585115	1694	1694	1694	1694	0
630	20241223	110200	7585115	1694	1694	1694	1694	0
631	20241223	110100	7585115	1694	1694	1694	1694	0
632	20241223	110000	7585115	1694	1694	1694	1694	0
633	20241223	105900	7585115	1694	1694	1694	1694	0
634	20241223	105800	7585115	1694	1694	1694	1694	0
635	20241223	105700	7585115	1694	1694	1694	1694	0
636	20241223	105600	7585115	1694	1694	1694	1694	0
637	20241223	105500	7585115	1694	1694	1694	1694	0
638	20241223	105400	7585115	1694	1694	1694	1694	0
639	20241223	105300	7585115	1694	1694	1694	1694	0
640	20241223	105200	7585115	1694	1694	1694	1694	0
641	20241223	105100	7585115	1694	1694	1694	1694	0
642	20241223	105000	7585115	1694	1694	1694	1694	0
643	20241223	104900	7585115	1694	1694	1694	1694	0
644	20241223	104800	7585115	1694	1694	1694	1694	0
645	20241223	104700	7585115	1694	1694	1694	1694	0
646	20241223	104600	7585115	1694	1694	1694	1694	0
647	20241223	104500	7585115	1694	1694	1694	1694	0
648	20241223	104400	7585115	1694	1694	1694	1694	0
649	20241223	104300	7585115	1694	1694	1694	1694	0
650	20241223	104200	7585115	1694	1694	1694	1694	0
651	20241223	104100	7585115	1694	1694	1694	1694	0
652	20241223	104000	7585115	1694	1694	1694	1694	0
653	20241223	103900	7585115	1694	1694	1694	1694	0
654	20241223	103800	7585115	1694	1694	1694	1694	0
655	20241223	103700	7585115	1694	1694	1694	1694	0
656	20241223	103600	7585115	1694	1694	1694	1694	0
657	20241223	103500	7585115	1694	1694	1694	1694	0
658	20241223	103400	7585115	1694	1694	1694	1694	0
659	20241223	103300	7585115	1694	1694	1694	1694	0
660	20241223	103200	7585115	1694	1694	1694	1694	0
661	20241223	103100	7585115	1694	1694	1694	1694	0
662	20241223	103000	7585115	1694	1694	1694	1694	0
663	20241223	102900	7585115	1694	1694	1694	1694	0
664	20241223	102800	7585115	1694	1694	1694	1694	0
665	20241223	102700	7585115	1694	1694	1694	1694	0
666	20241223	102600	7585115	1694	1693	1694	1693	8
667	20241223	102500	7571568	1694	1694	1694	1694	0
668	20241223	102400	7571568	1694	1694	1694	1694	0
669	20241223	102300	7571568	1694	1694	1694	1694	0
670	20241223	102200	7571568	1694	1694	1694	1694	0
671	20241223	102100	7571568	1694	1694	1694	1694	0
672	20241223	102000	7571568	1694	1694	1694	1694	0
673	20241223	101900	7571568	1694	1694	1694	1694	0
674	20241223	101800	7571568	1694	1694	1694	1694	0
675	20241223	101700	7571568	1694	1694	1694	1694	0
676	20241223	101600	7571568	1694	1694	1694	1694	0
677	20241223	101500	7571568	1694	1694	1694	1694	0
678	20241223	101400	7571568	1694	1694	1694	1694	0
679	20241223	101300	7571568	1694	1694	1694	1694	0
680	20241223	101200	7571568	1694	1694	1694	1694	0
681	20241223	101100	7571568	1694	1693	1694	1693	10
682	20241223	101000	7554635	1695	1695	1695	1695	0
683	20241223	100900	7554635	1695	1695	1695	1695	0
684	20241223	100800	7554635	1695	1695	1695	1695	0
685	20241223	100700	7554635	1695	1693	1695	1693	30
686	20241223	100600	7503805	1696	1696	1696	1696	0
687	20241223	100500	7503805	1696	1696	1696	1696	0
688	20241223	100400	7503805	1696	1696	1696	1696	0
689	20241223	100300	7503805	1696	1696	1696	1696	0
690	20241223	100200	7503805	1696	1696	1696	1696	1
691	20241223	100100	7502109	1649	1660	1660	1649	4074
692	20241223	100000	739740	1697	1697	1697	1697	0
693	20241223	095900	739740	1697	1697	1697	1697	0
694	20241223	095800	739740	1697	1697	1697	1697	0
695	20241223	095700	739740	1697	1697	1697	1697	0
696	20241223	095600	739740	1697	1697	1697	1697	0
697	20241223	095500	739740	1697	1697	1697	1697	0
698	20241223	095400	739740	1697	1697	1697	1697	0
699	20241223	095300	739740	1697	1697	1697	1697	0
700	20241223	095200	739740	1697	1697	1697	1697	0
701	20241223	095100	739740	1697	1697	1697	1697	0
702	20241223	095000	739740	1697	1697	1697	1697	0
703	20241223	094900	739740	1697	1697	1697	1697	0
704	20241223	094800	739740	1697	1697	1697	1697	5
705	20241223	094700	731255	1697	1697	1697	1697	3
706	20241223	094600	726164	1677	1677	1677	1677	0
707	20241223	094500	726164	1677	1677	1677	1677	0
708	20241223	094400	726164	1677	1677	1677	1677	0
709	20241223	094300	726164	1677	1677	1677	1677	0
710	20241223	094200	726164	1677	1677	1677	1677	0
711	20241223	094100	726164	1677	1677	1677	1677	0
712	20241223	094000	726164	1677	1677	1677	1677	0
713	20241223	093900	726164	1677	1677	1677	1677	0
714	20241223	093800	726164	1677	1677	1677	1677	1
715	20241223	093700	724487	1677	1677	1677	1677	0
716	20241223	093600	724487	1677	1677	1677	1677	19
717	20241223	093500	692624	1679	1679	1679	1679	0
718	20241223	093400	692624	1679	1679	1679	1679	0
719	20241223	093300	692624	1679	1679	1679	1679	0
720	20241223	093200	692624	1679	1679	1679	1679	0
721	20241223	093100	692624	1679	1679	1679	1679	0
722	20241223	093000	692624	1679	1679	1679	1679	0
723	20241223	092900	692624	1679	1679	1679	1679	0
724	20241223	092800	692624	1679	1679	1679	1679	0
725	20241223	092700	692624	1679	1679	1679	1679	0
726	20241223	092600	692624	1679	1679	1679	1679	0
727	20241223	092500	692624	1679	1679	1679	1679	0
728	20241223	092400	692624	1679	1679	1679	1679	0
729	20241223	092300	692624	1679	1679	1679	1679	0
730	20241223	092200	692624	1679	1679	1679	1679	0
731	20241223	092100	692624	1679	1679	1679	1679	0
732	20241223	092000	692624	1679	1679	1679	1679	0
733	20241223	091900	692624	1679	1679	1679	1679	0
734	20241223	091800	692624	1679	1679	1679	1679	0
735	20241223	091700	692624	1679	1678	1679	1678	137
736	20241223	091600	462678	1649	1649	1649	1649	0
737	20241223	091500	462678	1649	1649	1649	1649	0
738	20241223	091400	462678	1649	1649	1649	1649	0
739	20241223	091300	462678	1649	1649	1649	1649	5
740	20241223	091200	454433	1679	1679	1679	1679	0
741	20241223	091100	454433	1679	1679	1679	1679	0
742	20241223	091000	454433	1679	1679	1679	1679	0
743	20241223	090900	454433	1679	1679	1679	1679	0
744	20241223	090800	454433	1679	1679	1679	1679	0
745	20241223	090700	454433	1679	1679	1679	1679	0
746	20241223	090600	454433	1679	1679	1679	1679	0
747	20241223	090500	454433	1679	1679	1679	1679	1
748	20241223	090400	452754	1649	1649	1649	1649	0
749	20241223	090300	452754	1649	1649	1649	1649	1
750	20241223	090200	451105	1643	1643	1643	1643	0
751	20241223	090100	451105	1643	1643	1643	1643	0
752	20241223	090000	451105	1643	1640	1643	1640	275