KissMeData/001070/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183300	4130640	5340	5340	5340	5340	105
3	20241223	183200	4130640	5340	5340	5340	5340	0
4	20241223	183100	4130640	5340	5340	5340	5340	0
5	20241223	183000	4130640	5340	5340	5340	5340	0
6	20241223	182900	4130640	5340	5340	5340	5340	0
7	20241223	182800	4130640	5340	5340	5340	5340	0
8	20241223	182700	4130640	5340	5340	5340	5340	0
9	20241223	182600	4130640	5340	5340	5340	5340	0
10	20241223	182500	4130640	5340	5340	5340	5340	0
11	20241223	182400	4130640	5340	5340	5340	5340	0
12	20241223	182300	4130640	5340	5340	5340	5340	0
13	20241223	182200	4130640	5340	5340	5340	5340	0
14	20241223	182100	4130640	5340	5340	5340	5340	0
15	20241223	182000	4130640	5340	5340	5340	5340	0
16	20241223	181900	4130640	5340	5340	5340	5340	0
17	20241223	181800	4130640	5340	5340	5340	5340	0
18	20241223	181700	4130640	5340	5340	5340	5340	0
19	20241223	181600	4130640	5340	5340	5340	5340	0
20	20241223	181500	4130640	5340	5340	5340	5340	0
21	20241223	181400	4130640	5340	5340	5340	5340	0
22	20241223	181300	4130640	5340	5340	5340	5340	0
23	20241223	181200	4130640	5340	5340	5340	5340	0
24	20241223	181100	4130640	5340	5340	5340	5340	0
25	20241223	181000	4130640	5340	5340	5340	5340	0
26	20241223	180900	4130640	5340	5340	5340	5340	0
27	20241223	180800	4130640	5340	5340	5340	5340	0
28	20241223	180700	4130640	5340	5340	5340	5340	0
29	20241223	180600	4130640	5340	5340	5340	5340	0
30	20241223	180500	4130640	5340	5340	5340	5340	0
31	20241223	180400	4130640	5340	5340	5340	5340	0
32	20241223	180300	4130640	5340	5340	5340	5340	105
33	20241223	180200	4130640	5340	5340	5340	5340	0
34	20241223	180100	4130640	5340	5340	5340	5340	0
35	20241223	180000	4130640	5340	5340	5340	5340	0
36	20241223	175900	4130640	5340	5340	5340	5340	0
37	20241223	175800	4130640	5340	5340	5340	5340	0
38	20241223	175700	4130640	5340	5340	5340	5340	0
39	20241223	175600	4130640	5340	5340	5340	5340	0
40	20241223	175500	4130640	5340	5340	5340	5340	0
41	20241223	175400	4130640	5340	5340	5340	5340	0
42	20241223	175300	4130640	5340	5340	5340	5340	0
43	20241223	175200	4130640	5340	5340	5340	5340	0
44	20241223	175100	4130640	5340	5340	5340	5340	0
45	20241223	175000	4130640	5340	5340	5340	5340	0
46	20241223	174900	4130640	5340	5340	5340	5340	0
47	20241223	174800	4130640	5340	5340	5340	5340	0
48	20241223	174700	4130640	5340	5340	5340	5340	0
49	20241223	174600	4130640	5340	5340	5340	5340	0
50	20241223	174500	4130640	5340	5340	5340	5340	0
51	20241223	174400	4130640	5340	5340	5340	5340	0
52	20241223	174300	4130640	5340	5340	5340	5340	0
53	20241223	174200	4130640	5340	5340	5340	5340	0
54	20241223	174100	4130640	5340	5340	5340	5340	0
55	20241223	174000	4130640	5340	5340	5340	5340	0
56	20241223	173900	4130640	5340	5340	5340	5340	0
57	20241223	173800	4130640	5340	5340	5340	5340	0
58	20241223	173700	4130640	5340	5340	5340	5340	0
59	20241223	173600	4130640	5340	5340	5340	5340	0
60	20241223	173500	4130640	5340	5340	5340	5340	0
61	20241223	173400	4130640	5340	5340	5340	5340	0
62	20241223	173300	4130640	5340	5340	5340	5340	105
63	20241223	173200	4130640	5340	5340	5340	5340	0
64	20241223	173100	4130640	5340	5340	5340	5340	0
65	20241223	173000	4130640	5340	5340	5340	5340	0
66	20241223	172900	4130640	5340	5340	5340	5340	0
67	20241223	172800	4130640	5340	5340	5340	5340	0
68	20241223	172700	4130640	5340	5340	5340	5340	0
69	20241223	172600	4130640	5340	5340	5340	5340	0
70	20241223	172500	4130640	5340	5340	5340	5340	0
71	20241223	172400	4130640	5340	5340	5340	5340	0
72	20241223	172300	4130640	5340	5340	5340	5340	0
73	20241223	172200	4130640	5340	5340	5340	5340	0
74	20241223	172100	4130640	5340	5340	5340	5340	0
75	20241223	172000	4130640	5340	5340	5340	5340	0
76	20241223	171900	4130640	5340	5340	5340	5340	0
77	20241223	171800	4130640	5340	5340	5340	5340	0
78	20241223	171700	4130640	5340	5340	5340	5340	0
79	20241223	171600	4130640	5340	5340	5340	5340	0
80	20241223	171500	4130640	5340	5340	5340	5340	0
81	20241223	171400	4130640	5340	5340	5340	5340	0
82	20241223	171300	4130640	5340	5340	5340	5340	0
83	20241223	171200	4130640	5340	5340	5340	5340	0
84	20241223	171100	4130640	5340	5340	5340	5340	0
85	20241223	171000	4130640	5340	5340	5340	5340	0
86	20241223	170900	4130640	5340	5340	5340	5340	0
87	20241223	170800	4130640	5340	5340	5340	5340	0
88	20241223	170700	4130640	5340	5340	5340	5340	0
89	20241223	170600	4130640	5340	5340	5340	5340	0
90	20241223	170500	4130640	5340	5340	5340	5340	0
91	20241223	170400	4130640	5340	5340	5340	5340	0
92	20241223	170300	4130640	5340	5340	5340	5340	105
93	20241223	170200	4130640	5340	5340	5340	5340	0
94	20241223	170100	4130640	5340	5340	5340	5340	0
95	20241223	170000	4130640	5340	5340	5340	5340	0
96	20241223	165900	4130640	5340	5340	5340	5340	0
97	20241223	165800	4130640	5340	5340	5340	5340	0
98	20241223	165700	4130640	5340	5340	5340	5340	0
99	20241223	165600	4130640	5340	5340	5340	5340	0
100	20241223	165500	4130640	5340	5340	5340	5340	0
101	20241223	165400	4130640	5340	5340	5340	5340	0
102	20241223	165300	4130640	5340	5340	5340	5340	0
103	20241223	165200	4130640	5340	5340	5340	5340	0
104	20241223	165100	4130640	5340	5340	5340	5340	0
105	20241223	165000	4130640	5340	5340	5340	5340	0
106	20241223	164900	4130640	5340	5340	5340	5340	0
107	20241223	164800	4130640	5340	5340	5340	5340	0
108	20241223	164700	4130640	5340	5340	5340	5340	0
109	20241223	164600	4130640	5340	5340	5340	5340	0
110	20241223	164500	4130640	5340	5340	5340	5340	0
111	20241223	164400	4130640	5340	5340	5340	5340	0
112	20241223	164300	4130640	5340	5340	5340	5340	0
113	20241223	164200	4130640	5340	5340	5340	5340	0
114	20241223	164100	4130640	5340	5340	5340	5340	0
115	20241223	164000	4130640	5340	5340	5340	5340	0
116	20241223	163900	4130640	5340	5340	5340	5340	0
117	20241223	163800	4130640	5340	5340	5340	5340	0
118	20241223	163700	4130640	5340	5340	5340	5340	0
119	20241223	163600	4130640	5340	5340	5340	5340	0
120	20241223	163500	4130640	5340	5340	5340	5340	0
121	20241223	163400	4130640	5340	5340	5340	5340	0
122	20241223	163300	4130640	5340	5340	5340	5340	105
123	20241223	163200	4130640	5340	5340	5340	5340	0
124	20241223	163100	4130640	5340	5340	5340	5340	0
125	20241223	163000	4130640	5340	5340	5340	5340	0
126	20241223	162900	4130640	5340	5340	5340	5340	0
127	20241223	162800	4130640	5340	5340	5340	5340	0
128	20241223	162700	4130640	5340	5340	5340	5340	0
129	20241223	162600	4130640	5340	5340	5340	5340	0
130	20241223	162500	4130640	5340	5340	5340	5340	0
131	20241223	162400	4130640	5340	5340	5340	5340	0
132	20241223	162300	4130640	5340	5340	5340	5340	0
133	20241223	162200	4130640	5340	5340	5340	5340	0
134	20241223	162100	4130640	5340	5340	5340	5340	0
135	20241223	162000	4130640	5340	5340	5340	5340	0
136	20241223	161900	4130640	5340	5340	5340	5340	0
137	20241223	161800	4130640	5340	5340	5340	5340	0
138	20241223	161700	4130640	5340	5340	5340	5340	0
139	20241223	161600	4130640	5340	5340	5340	5340	0
140	20241223	161500	4130640	5340	5340	5340	5340	0
141	20241223	161400	4130640	5340	5340	5340	5340	0
142	20241223	161300	4130640	5340	5340	5340	5340	0
143	20241223	161200	4130640	5340	5340	5340	5340	0
144	20241223	161100	4130640	5340	5340	5340	5340	0
145	20241223	161000	4130640	5340	5340	5340	5340	0
146	20241223	160900	4130640	5340	5340	5340	5340	0
147	20241223	160800	4130640	5340	5340	5340	5340	0
148	20241223	160700	4130640	5340	5340	5340	5340	0
149	20241223	160600	4130640	5340	5340	5340	5340	0
150	20241223	160500	4130640	5340	5340	5340	5340	0
151	20241223	160400	4130640	5340	5340	5340	5340	0
152	20241223	160300	4130640	5340	5340	5340	5340	105
153	20241223	160200	4130640	5340	5340	5340	5340	0
154	20241223	160100	4130640	5340	5340	5340	5340	0
155	20241223	160000	4130640	5340	5340	5340	5340	0
156	20241223	155900	4130640	5340	5340	5340	5340	0
157	20241223	155800	4130640	5340	5340	5340	5340	0
158	20241223	155700	4130640	5340	5340	5340	5340	0
159	20241223	155600	4130640	5340	5340	5340	5340	0
160	20241223	155500	4130640	5340	5340	5340	5340	0
161	20241223	155400	4130640	5340	5340	5340	5340	0
162	20241223	155300	4130640	5340	5340	5340	5340	0
163	20241223	155200	4130640	5340	5340	5340	5340	0
164	20241223	155100	4130640	5340	5340	5340	5340	0
165	20241223	155000	4130640	5340	5340	5340	5340	0
166	20241223	154900	4130640	5340	5340	5340	5340	0
167	20241223	154800	4130640	5340	5340	5340	5340	0
168	20241223	154700	4130640	5340	5340	5340	5340	0
169	20241223	154600	4130640	5340	5340	5340	5340	0
170	20241223	154500	4130640	5340	5340	5340	5340	0
171	20241223	154400	4130640	5340	5340	5340	5340	0
172	20241223	154300	4130640	5340	5340	5340	5340	0
173	20241223	154200	4130640	5340	5340	5340	5340	0
174	20241223	154100	4130640	5340	5340	5340	5340	0
175	20241223	154000	4130640	5340	5340	5340	5340	0
176	20241223	153900	4130640	5340	5340	5340	5340	0
177	20241223	153800	4130640	5340	5340	5340	5340	0
178	20241223	153700	4130640	5340	5340	5340	5340	0
179	20241223	153600	4130640	5340	5340	5340	5340	0
180	20241223	153500	4130640	5340	5340	5340	5340	0
181	20241223	153400	4130640	5340	5340	5340	5340	0
182	20241223	153300	4130640	5340	5340	5340	5340	105
183	20241223	153200	4130640	5340	5340	5340	5340	0
184	20241223	153100	4130640	5340	5340	5340	5340	0
185	20241223	153000	4130640	5340	5340	5340	5340	105
186	20241223	152900	3569940	5340	5340	5340	5340	0
187	20241223	152800	3569940	5340	5340	5340	5340	0
188	20241223	152700	3569940	5340	5340	5340	5340	0
189	20241223	152600	3569940	5340	5340	5340	5340	0
190	20241223	152500	3569940	5340	5340	5340	5340	0
191	20241223	152400	3569940	5340	5340	5340	5340	0
192	20241223	152300	3569940	5340	5340	5340	5340	0
193	20241223	152200	3569940	5340	5340	5340	5340	0
194	20241223	152100	3569940	5340	5340	5340	5340	0
195	20241223	152000	3569940	5340	5340	5340	5340	0
196	20241223	151900	3569940	5340	5340	5340	5340	2
197	20241223	151800	3559260	5350	5350	5350	5350	0
198	20241223	151700	3559260	5350	5340	5350	5340	6
199	20241223	151600	3527210	5350	5350	5350	5350	0
200	20241223	151500	3527210	5350	5350	5350	5350	0
201	20241223	151400	3527210	5350	5350	5350	5350	0
202	20241223	151300	3527210	5350	5350	5350	5350	0
203	20241223	151200	3527210	5350	5350	5350	5350	0
204	20241223	151100	3527210	5350	5330	5350	5330	106
205	20241223	151000	2961600	5330	5330	5330	5330	0
206	20241223	150900	2961600	5330	5330	5330	5330	0
207	20241223	150800	2961600	5330	5330	5330	5330	0
208	20241223	150700	2961600	5330	5330	5330	5330	0
209	20241223	150600	2961600	5330	5330	5330	5330	0
210	20241223	150500	2961600	5330	5330	5330	5330	0
211	20241223	150400	2961600	5330	5330	5330	5330	0
212	20241223	150300	2961600	5330	5330	5330	5330	0
213	20241223	150200	2961600	5330	5330	5330	5330	0
214	20241223	150100	2961600	5330	5330	5330	5330	0
215	20241223	150000	2961600	5330	5330	5330	5330	0
216	20241223	145900	2961600	5330	5330	5330	5330	0
217	20241223	145800	2961600	5330	5330	5330	5330	1
218	20241223	145700	2956270	5330	5330	5330	5330	0
219	20241223	145600	2956270	5330	5330	5330	5330	0
220	20241223	145500	2956270	5330	5330	5330	5330	0
221	20241223	145400	2956270	5330	5330	5330	5330	0
222	20241223	145300	2956270	5330	5330	5330	5330	0
223	20241223	145200	2956270	5330	5330	5330	5330	0
224	20241223	145100	2956270	5330	5330	5330	5330	0
225	20241223	145000	2956270	5330	5330	5330	5330	0
226	20241223	144900	2956270	5330	5330	5330	5330	0
227	20241223	144800	2956270	5330	5330	5330	5330	0
228	20241223	144700	2956270	5330	5330	5330	5330	0
229	20241223	144600	2956270	5330	5330	5330	5330	0
230	20241223	144500	2956270	5330	5330	5330	5330	0
231	20241223	144400	2956270	5330	5330	5330	5330	0
232	20241223	144300	2956270	5330	5330	5330	5330	0
233	20241223	144200	2956270	5330	5330	5330	5330	0
234	20241223	144100	2956270	5330	5330	5330	5330	0
235	20241223	144000	2956270	5330	5330	5330	5330	0
236	20241223	143900	2956270	5330	5330	5330	5330	0
237	20241223	143800	2956270	5330	5330	5330	5330	0
238	20241223	143700	2956270	5330	5330	5330	5330	0
239	20241223	143600	2956270	5330	5330	5330	5330	0
240	20241223	143500	2956270	5330	5330	5330	5330	0
241	20241223	143400	2956270	5330	5330	5330	5330	0
242	20241223	143300	2956270	5330	5330	5330	5330	0
243	20241223	143200	2956270	5330	5330	5330	5330	0
244	20241223	143100	2956270	5330	5330	5330	5330	0
245	20241223	143000	2956270	5330	5330	5330	5330	0
246	20241223	142900	2956270	5330	5330	5330	5330	0
247	20241223	142800	2956270	5330	5330	5330	5330	0
248	20241223	142700	2956270	5330	5330	5330	5330	0
249	20241223	142600	2956270	5330	5330	5330	5330	0
250	20241223	142500	2956270	5330	5330	5330	5330	0
251	20241223	142400	2956270	5330	5330	5330	5330	0
252	20241223	142300	2956270	5330	5330	5330	5330	0
253	20241223	142200	2956270	5330	5330	5330	5330	0
254	20241223	142100	2956270	5330	5330	5330	5330	0
255	20241223	142000	2956270	5330	5330	5330	5330	0
256	20241223	141900	2956270	5330	5330	5330	5330	0
257	20241223	141800	2956270	5330	5330	5330	5330	0
258	20241223	141700	2956270	5330	5330	5330	5330	0
259	20241223	141600	2956270	5330	5330	5330	5330	0
260	20241223	141500	2956270	5330	5330	5330	5330	0
261	20241223	141400	2956270	5330	5330	5330	5330	0
262	20241223	141300	2956270	5330	5320	5330	5320	4
263	20241223	141200	2934980	5320	5320	5320	5320	0
264	20241223	141100	2934980	5320	5320	5320	5320	0
265	20241223	141000	2934980	5320	5320	5320	5320	0
266	20241223	140900	2934980	5320	5320	5320	5320	2
267	20241223	140800	2924340	5320	5320	5320	5320	0
268	20241223	140700	2924340	5320	5320	5320	5320	0
269	20241223	140600	2924340	5320	5320	5320	5320	1
270	20241223	140500	2919020	5280	5310	5310	5280	50
271	20241223	140400	2654670	5330	5330	5330	5330	1
272	20241223	140300	2649340	5320	5320	5320	5320	0
273	20241223	140200	2649340	5320	5320	5320	5320	124
274	20241223	140100	1989660	5330	5330	5330	5330	0
275	20241223	140000	1989660	5330	5330	5330	5330	0
276	20241223	135900	1989660	5330	5320	5330	5320	30
277	20241223	135800	1830050	5330	5330	5330	5330	0
278	20241223	135700	1830050	5330	5330	5330	5330	0
279	20241223	135600	1830050	5330	5330	5330	5330	0
280	20241223	135500	1830050	5330	5330	5330	5330	0
281	20241223	135400	1830050	5330	5330	5330	5330	0
282	20241223	135300	1830050	5330	5330	5330	5330	9
283	20241223	135200	1782080	5330	5330	5330	5330	0
284	20241223	135100	1782080	5330	5330	5330	5330	0
285	20241223	135000	1782080	5330	5330	5330	5330	0
286	20241223	134900	1782080	5330	5330	5330	5330	0
287	20241223	134800	1782080	5330	5330	5330	5330	0
288	20241223	134700	1782080	5330	5330	5330	5330	0
289	20241223	134600	1782080	5330	5330	5330	5330	0
290	20241223	134500	1782080	5330	5330	5330	5330	0
291	20241223	134400	1782080	5330	5330	5330	5330	0
292	20241223	134300	1782080	5330	5330	5330	5330	0
293	20241223	134200	1782080	5330	5330	5330	5330	0
294	20241223	134100	1782080	5330	5330	5330	5330	0
295	20241223	134000	1782080	5330	5330	5330	5330	0
296	20241223	133900	1782080	5330	5330	5330	5330	0
297	20241223	133800	1782080	5330	5330	5330	5330	1
298	20241223	133700	1776750	5330	5330	5330	5330	0
299	20241223	133600	1776750	5330	5330	5330	5330	0
300	20241223	133500	1776750	5330	5330	5330	5330	0
301	20241223	133400	1776750	5330	5330	5330	5330	2
302	20241223	133300	1766090	5320	5320	5320	5320	0
303	20241223	133200	1766090	5320	5320	5320	5320	0
304	20241223	133100	1766090	5320	5320	5320	5320	0
305	20241223	133000	1766090	5320	5320	5320	5320	0
306	20241223	132900	1766090	5320	5320	5320	5320	0
307	20241223	132800	1766090	5320	5320	5320	5320	0
308	20241223	132700	1766090	5320	5320	5320	5320	0
309	20241223	132600	1766090	5320	5320	5320	5320	0
310	20241223	132500	1766090	5320	5320	5320	5320	0
311	20241223	132400	1766090	5320	5320	5320	5320	0
312	20241223	132300	1766090	5320	5320	5320	5320	0
313	20241223	132200	1766090	5320	5320	5320	5320	0
314	20241223	132100	1766090	5320	5320	5320	5320	0
315	20241223	132000	1766090	5320	5320	5320	5320	0
316	20241223	131900	1766090	5320	5320	5320	5320	0
317	20241223	131800	1766090	5320	5320	5320	5320	0
318	20241223	131700	1766090	5320	5320	5320	5320	0
319	20241223	131600	1766090	5320	5320	5320	5320	1
320	20241223	131500	1760770	5330	5330	5330	5330	0
321	20241223	131400	1760770	5330	5330	5330	5330	0
322	20241223	131300	1760770	5330	5330	5330	5330	0
323	20241223	131200	1760770	5330	5330	5330	5330	0
324	20241223	131100	1760770	5330	5330	5330	5330	0
325	20241223	131000	1760770	5330	5330	5330	5330	0
326	20241223	130900	1760770	5330	5330	5330	5330	0
327	20241223	130800	1760770	5330	5330	5330	5330	0
328	20241223	130700	1760770	5330	5330	5330	5330	0
329	20241223	130600	1760770	5330	5330	5330	5330	0
330	20241223	130500	1760770	5330	5330	5330	5330	0
331	20241223	130400	1760770	5330	5330	5330	5330	0
332	20241223	130300	1760770	5330	5330	5330	5330	0
333	20241223	130200	1760770	5330	5330	5330	5330	0
334	20241223	130100	1760770	5330	5330	5330	5330	0
335	20241223	130000	1760770	5330	5330	5330	5330	0
336	20241223	125900	1760770	5330	5330	5330	5330	0
337	20241223	125800	1760770	5330	5330	5330	5330	0
338	20241223	125700	1760770	5330	5330	5330	5330	0
339	20241223	125600	1760770	5330	5330	5330	5330	0
340	20241223	125500	1760770	5330	5330	5330	5330	0
341	20241223	125400	1760770	5330	5330	5330	5330	0
342	20241223	125300	1760770	5330	5330	5330	5330	0
343	20241223	125200	1760770	5330	5330	5330	5330	0
344	20241223	125100	1760770	5330	5330	5330	5330	0
345	20241223	125000	1760770	5330	5330	5330	5330	0
346	20241223	124900	1760770	5330	5330	5330	5330	0
347	20241223	124800	1760770	5330	5330	5330	5330	0
348	20241223	124700	1760770	5330	5330	5330	5330	0
349	20241223	124600	1760770	5330	5330	5330	5330	0
350	20241223	124500	1760770	5330	5330	5330	5330	0
351	20241223	124400	1760770	5330	5330	5330	5330	0
352	20241223	124300	1760770	5330	5330	5330	5330	0
353	20241223	124200	1760770	5330	5330	5330	5330	0
354	20241223	124100	1760770	5330	5330	5330	5330	0
355	20241223	124000	1760770	5330	5330	5330	5330	0
356	20241223	123900	1760770	5330	5330	5330	5330	0
357	20241223	123800	1760770	5330	5330	5330	5330	0
358	20241223	123700	1760770	5330	5330	5330	5330	0
359	20241223	123600	1760770	5330	5330	5330	5330	0
360	20241223	123500	1760770	5330	5330	5330	5330	0
361	20241223	123400	1760770	5330	5330	5330	5330	0
362	20241223	123300	1760770	5330	5330	5330	5330	0
363	20241223	123200	1760770	5330	5330	5330	5330	0
364	20241223	123100	1760770	5330	5330	5330	5330	0
365	20241223	123000	1760770	5330	5330	5330	5330	0
366	20241223	122900	1760770	5330	5330	5330	5330	0
367	20241223	122800	1760770	5330	5330	5330	5330	0
368	20241223	122700	1760770	5330	5330	5330	5330	0
369	20241223	122600	1760770	5330	5330	5330	5330	0
370	20241223	122500	1760770	5330	5330	5330	5330	0
371	20241223	122400	1760770	5330	5330	5330	5330	0
372	20241223	122300	1760770	5330	5330	5330	5330	0
373	20241223	122200	1760770	5330	5330	5330	5330	50
374	20241223	122100	1494270	5330	5330	5330	5330	0
375	20241223	122000	1494270	5330	5330	5330	5330	0
376	20241223	121900	1494270	5330	5330	5330	5330	25
377	20241223	121800	1361020	5330	5330	5330	5330	0
378	20241223	121700	1361020	5330	5320	5330	5320	77
379	20241223	121600	950730	5340	5340	5340	5340	0
380	20241223	121500	950730	5340	5340	5340	5340	0
381	20241223	121400	950730	5340	5340	5340	5340	0
382	20241223	121300	950730	5340	5340	5340	5340	0
383	20241223	121200	950730	5340	5340	5340	5340	0
384	20241223	121100	950730	5340	5340	5340	5340	0
385	20241223	121000	950730	5340	5340	5340	5340	0
386	20241223	120900	950730	5340	5340	5340	5340	0
387	20241223	120800	950730	5340	5340	5340	5340	0
388	20241223	120700	950730	5340	5340	5340	5340	0
389	20241223	120600	950730	5340	5340	5340	5340	0
390	20241223	120500	950730	5340	5340	5340	5340	0
391	20241223	120400	950730	5340	5340	5340	5340	0
392	20241223	120300	950730	5340	5340	5340	5340	0
393	20241223	120200	950730	5340	5340	5340	5340	0
394	20241223	120100	950730	5340	5340	5340	5340	0
395	20241223	120000	950730	5340	5340	5340	5340	0
396	20241223	115900	950730	5340	5340	5340	5340	0
397	20241223	115800	950730	5340	5340	5340	5340	0
398	20241223	115700	950730	5340	5340	5340	5340	0
399	20241223	115600	950730	5340	5340	5340	5340	0
400	20241223	115500	950730	5340	5340	5340	5340	0
401	20241223	115400	950730	5340	5340	5340	5340	0
402	20241223	115300	950730	5340	5340	5340	5340	0
403	20241223	115200	950730	5340	5340	5340	5340	0
404	20241223	115100	950730	5340	5340	5340	5340	0
405	20241223	115000	950730	5340	5340	5340	5340	0
406	20241223	114900	950730	5340	5340	5340	5340	0
407	20241223	114800	950730	5340	5340	5340	5340	0
408	20241223	114700	950730	5340	5340	5340	5340	0
409	20241223	114600	950730	5340	5340	5340	5340	0
410	20241223	114500	950730	5340	5340	5340	5340	0
411	20241223	114400	950730	5340	5340	5340	5340	0
412	20241223	114300	950730	5340	5340	5340	5340	0
413	20241223	114200	950730	5340	5340	5340	5340	0
414	20241223	114100	950730	5340	5340	5340	5340	0
415	20241223	114000	950730	5340	5340	5340	5340	0
416	20241223	113900	950730	5340	5340	5340	5340	0
417	20241223	113800	950730	5340	5340	5340	5340	0
418	20241223	113700	950730	5340	5340	5340	5340	0
419	20241223	113600	950730	5340	5340	5340	5340	0
420	20241223	113500	950730	5340	5340	5340	5340	0
421	20241223	113400	950730	5340	5340	5340	5340	0
422	20241223	113300	950730	5340	5340	5340	5340	0
423	20241223	113200	950730	5340	5340	5340	5340	0
424	20241223	113100	950730	5340	5340	5340	5340	0
425	20241223	113000	950730	5340	5340	5340	5340	0
426	20241223	112900	950730	5340	5340	5340	5340	0
427	20241223	112800	950730	5340	5340	5340	5340	0
428	20241223	112700	950730	5340	5340	5340	5340	0
429	20241223	112600	950730	5340	5340	5340	5340	0
430	20241223	112500	950730	5340	5340	5340	5340	0
431	20241223	112400	950730	5340	5340	5340	5340	0
432	20241223	112300	950730	5340	5340	5340	5340	0
433	20241223	112200	950730	5340	5340	5340	5340	0
434	20241223	112100	950730	5340	5340	5340	5340	0
435	20241223	112000	950730	5340	5340	5340	5340	0
436	20241223	111900	950730	5340	5340	5340	5340	0
437	20241223	111800	950730	5340	5340	5340	5340	50
438	20241223	111700	683730	5340	5340	5340	5340	0
439	20241223	111600	683730	5340	5340	5340	5340	0
440	20241223	111500	683730	5340	5340	5340	5340	0
441	20241223	111400	683730	5340	5340	5340	5340	0
442	20241223	111300	683730	5340	5340	5340	5340	0
443	20241223	111200	683730	5340	5340	5340	5340	0
444	20241223	111100	683730	5340	5340	5340	5340	0
445	20241223	111000	683730	5340	5340	5340	5340	0
446	20241223	110900	683730	5340	5340	5340	5340	0
447	20241223	110800	683730	5340	5340	5340	5340	0
448	20241223	110700	683730	5340	5340	5340	5340	0
449	20241223	110600	683730	5340	5340	5340	5340	0
450	20241223	110500	683730	5340	5340	5340	5340	0
451	20241223	110400	683730	5340	5340	5340	5340	0
452	20241223	110300	683730	5340	5340	5340	5340	0
453	20241223	110200	683730	5340	5340	5340	5340	0
454	20241223	110100	683730	5340	5340	5340	5340	0
455	20241223	110000	683730	5340	5340	5340	5340	0
456	20241223	105900	683730	5340	5340	5340	5340	0
457	20241223	105800	683730	5340	5340	5340	5340	0
458	20241223	105700	683730	5340	5340	5340	5340	0
459	20241223	105600	683730	5340	5340	5340	5340	0
460	20241223	105500	683730	5340	5340	5340	5340	0
461	20241223	105400	683730	5340	5340	5340	5340	0
462	20241223	105300	683730	5340	5340	5340	5340	0
463	20241223	105200	683730	5340	5340	5340	5340	0
464	20241223	105100	683730	5340	5340	5340	5340	0
465	20241223	105000	683730	5340	5340	5340	5340	0
466	20241223	104900	683730	5340	5340	5340	5340	0
467	20241223	104800	683730	5340	5340	5340	5340	0
468	20241223	104700	683730	5340	5340	5340	5340	0
469	20241223	104600	683730	5340	5340	5340	5340	0
470	20241223	104500	683730	5340	5340	5340	5340	0
471	20241223	104400	683730	5340	5340	5340	5340	0
472	20241223	104300	683730	5340	5340	5340	5340	0
473	20241223	104200	683730	5340	5340	5340	5340	0
474	20241223	104100	683730	5340	5340	5340	5340	0
475	20241223	104000	683730	5340	5340	5340	5340	0
476	20241223	103900	683730	5340	5340	5340	5340	0
477	20241223	103800	683730	5340	5340	5340	5340	0
478	20241223	103700	683730	5340	5340	5340	5340	0
479	20241223	103600	683730	5340	5340	5340	5340	0
480	20241223	103500	683730	5340	5340	5340	5340	0
481	20241223	103400	683730	5340	5340	5340	5340	0
482	20241223	103300	683730	5340	5340	5340	5340	0
483	20241223	103200	683730	5340	5340	5340	5340	0
484	20241223	103100	683730	5340	5340	5340	5340	0
485	20241223	103000	683730	5340	5340	5340	5340	0
486	20241223	102900	683730	5340	5340	5340	5340	0
487	20241223	102800	683730	5340	5340	5340	5340	0
488	20241223	102700	683730	5340	5340	5340	5340	0
489	20241223	102600	683730	5340	5340	5340	5340	0
490	20241223	102500	683730	5340	5340	5340	5340	0
491	20241223	102400	683730	5340	5340	5340	5340	0
492	20241223	102300	683730	5340	5340	5340	5340	0
493	20241223	102200	683730	5340	5340	5340	5340	0
494	20241223	102100	683730	5340	5340	5340	5340	0
495	20241223	102000	683730	5340	5340	5340	5340	0
496	20241223	101900	683730	5340	5340	5340	5340	0
497	20241223	101800	683730	5340	5340	5340	5340	0
498	20241223	101700	683730	5340	5340	5340	5340	0
499	20241223	101600	683730	5340	5340	5340	5340	0
500	20241223	101500	683730	5340	5340	5340	5340	0
501	20241223	101400	683730	5340	5340	5340	5340	0
502	20241223	101300	683730	5340	5340	5340	5340	0
503	20241223	101200	683730	5340	5340	5340	5340	0
504	20241223	101100	683730	5340	5340	5340	5340	0
505	20241223	101000	683730	5340	5340	5340	5340	0
506	20241223	100900	683730	5340	5340	5340	5340	0
507	20241223	100800	683730	5340	5340	5340	5340	0
508	20241223	100700	683730	5340	5340	5340	5340	0
509	20241223	100600	683730	5340	5340	5340	5340	0
510	20241223	100500	683730	5340	5340	5340	5340	0
511	20241223	100400	683730	5340	5340	5340	5340	0
512	20241223	100300	683730	5340	5340	5340	5340	0
513	20241223	100200	683730	5340	5340	5340	5340	0
514	20241223	100100	683730	5340	5340	5340	5340	0
515	20241223	100000	683730	5340	5340	5340	5340	0
516	20241223	095900	683730	5340	5340	5340	5340	0
517	20241223	095800	683730	5340	5340	5340	5340	0
518	20241223	095700	683730	5340	5340	5340	5340	0
519	20241223	095600	683730	5340	5340	5340	5340	0
520	20241223	095500	683730	5340	5340	5340	5340	0
521	20241223	095400	683730	5340	5340	5340	5340	0
522	20241223	095300	683730	5340	5340	5340	5340	0
523	20241223	095200	683730	5340	5340	5340	5340	0
524	20241223	095100	683730	5340	5340	5340	5340	0
525	20241223	095000	683730	5340	5340	5340	5340	0
526	20241223	094900	683730	5340	5340	5340	5340	0
527	20241223	094800	683730	5340	5340	5340	5340	0
528	20241223	094700	683730	5340	5340	5340	5340	0
529	20241223	094600	683730	5340	5340	5340	5340	0
530	20241223	094500	683730	5340	5310	5340	5280	51
531	20241223	094400	414250	5290	5290	5290	5290	23
532	20241223	094300	292580	5290	5340	5340	5290	26
533	20241223	094200	154830	5350	5350	5350	5350	0
534	20241223	094100	154830	5350	5350	5350	5350	0
535	20241223	094000	154830	5350	5350	5350	5350	0
536	20241223	093900	154830	5350	5350	5350	5350	0
537	20241223	093800	154830	5350	5350	5350	5350	0
538	20241223	093700	154830	5350	5350	5350	5350	5
539	20241223	093600	128080	5350	5350	5350	5350	0
540	20241223	093500	128080	5350	5350	5350	5350	0
541	20241223	093400	128080	5350	5350	5350	5350	0
542	20241223	093300	128080	5350	5350	5350	5350	1
543	20241223	093200	122730	5350	5350	5350	5350	0
544	20241223	093100	122730	5350	5350	5350	5350	0
545	20241223	093000	122730	5350	5350	5350	5350	0
546	20241223	092900	122730	5350	5350	5350	5350	0
547	20241223	092800	122730	5350	5350	5350	5350	0
548	20241223	092700	122730	5350	5350	5350	5350	0
549	20241223	092600	122730	5350	5350	5350	5350	0
550	20241223	092500	122730	5350	5350	5350	5350	0
551	20241223	092400	122730	5350	5350	5350	5350	0
552	20241223	092300	122730	5350	5350	5350	5350	1
553	20241223	092200	117380	5360	5360	5360	5360	0
554	20241223	092100	117380	5360	5360	5360	5360	0
555	20241223	092000	117380	5360	5360	5360	5360	0
556	20241223	091900	117380	5360	5360	5360	5360	0
557	20241223	091800	117380	5360	5360	5360	5360	0
558	20241223	091700	117380	5360	5360	5360	5360	0
559	20241223	091600	117380	5360	5360	5360	5360	4
560	20241223	091500	95940	5360	5360	5360	5360	0
561	20241223	091400	95940	5360	5360	5360	5360	0
562	20241223	091300	95940	5360	5360	5360	5360	0
563	20241223	091200	95940	5360	5360	5360	5360	0
564	20241223	091100	95940	5360	5360	5360	5360	0
565	20241223	091000	95940	5360	5360	5360	5360	0
566	20241223	090900	95940	5360	5360	5360	5360	1
567	20241223	090800	90580	5280	5280	5280	5280	0
568	20241223	090700	90580	5280	5280	5280	5280	0
569	20241223	090600	90580	5280	5280	5280	5280	0
570	20241223	090500	90580	5280	5350	5350	5280	8
571	20241223	090400	48150	5350	5350	5350	5350	0
572	20241223	090300	48150	5350	5350	5350	5350	0
573	20241223	090200	48150	5350	5350	5350	5350	0
574	20241223	090100	48150	5350	5350	5350	5350	0
575	20241223	090000	48150	5350	5350	5350	5350	9