KissMeData/086220/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195900	22363601	1670	1670	1670	1670	2498
3	20241223	195800	22363601	1670	1670	1670	1670	0
4	20241223	195700	22363601	1670	1670	1670	1670	0
5	20241223	195600	22363601	1670	1670	1670	1670	0
6	20241223	195500	22363601	1670	1670	1670	1670	0
7	20241223	195400	22363601	1670	1670	1670	1670	0
8	20241223	195300	22363601	1670	1670	1670	1670	0
9	20241223	195200	22363601	1670	1670	1670	1670	0
10	20241223	195100	22363601	1670	1670	1670	1670	0
11	20241223	195000	22363601	1670	1670	1670	1670	0
12	20241223	194900	22363601	1670	1670	1670	1670	0
13	20241223	194800	22363601	1670	1670	1670	1670	0
14	20241223	194700	22363601	1670	1670	1670	1670	0
15	20241223	194600	22363601	1670	1670	1670	1670	0
16	20241223	194500	22363601	1670	1670	1670	1670	0
17	20241223	194400	22363601	1670	1670	1670	1670	0
18	20241223	194300	22363601	1670	1670	1670	1670	0
19	20241223	194200	22363601	1670	1670	1670	1670	0
20	20241223	194100	22363601	1670	1670	1670	1670	0
21	20241223	194000	22363601	1670	1670	1670	1670	0
22	20241223	193900	22363601	1670	1670	1670	1670	0
23	20241223	193800	22363601	1670	1670	1670	1670	0
24	20241223	193700	22363601	1670	1670	1670	1670	0
25	20241223	193600	22363601	1670	1670	1670	1670	0
26	20241223	193500	22363601	1670	1670	1670	1670	0
27	20241223	193400	22363601	1670	1670	1670	1670	0
28	20241223	193300	22363601	1670	1670	1670	1670	0
29	20241223	193200	22363601	1670	1670	1670	1670	0
30	20241223	193100	22363601	1670	1670	1670	1670	0
31	20241223	193000	22363601	1670	1670	1670	1670	0
32	20241223	192900	22363601	1670	1670	1670	1670	2498
33	20241223	192800	22363601	1670	1670	1670	1670	0
34	20241223	192700	22363601	1670	1670	1670	1670	0
35	20241223	192600	22363601	1670	1670	1670	1670	0
36	20241223	192500	22363601	1670	1670	1670	1670	0
37	20241223	192400	22363601	1670	1670	1670	1670	0
38	20241223	192300	22363601	1670	1670	1670	1670	0
39	20241223	192200	22363601	1670	1670	1670	1670	0
40	20241223	192100	22363601	1670	1670	1670	1670	0
41	20241223	192000	22363601	1670	1670	1670	1670	0
42	20241223	191900	22363601	1670	1670	1670	1670	0
43	20241223	191800	22363601	1670	1670	1670	1670	0
44	20241223	191700	22363601	1670	1670	1670	1670	0
45	20241223	191600	22363601	1670	1670	1670	1670	0
46	20241223	191500	22363601	1670	1670	1670	1670	0
47	20241223	191400	22363601	1670	1670	1670	1670	0
48	20241223	191300	22363601	1670	1670	1670	1670	0
49	20241223	191200	22363601	1670	1670	1670	1670	0
50	20241223	191100	22363601	1670	1670	1670	1670	0
51	20241223	191000	22363601	1670	1670	1670	1670	0
52	20241223	190900	22363601	1670	1670	1670	1670	0
53	20241223	190800	22363601	1670	1670	1670	1670	0
54	20241223	190700	22363601	1670	1670	1670	1670	0
55	20241223	190600	22363601	1670	1670	1670	1670	0
56	20241223	190500	22363601	1670	1670	1670	1670	0
57	20241223	190400	22363601	1670	1670	1670	1670	0
58	20241223	190300	22363601	1670	1670	1670	1670	0
59	20241223	190200	22363601	1670	1670	1670	1670	0
60	20241223	190100	22363601	1670	1670	1670	1670	0
61	20241223	190000	22363601	1670	1670	1670	1670	0
62	20241223	185900	22363601	1670	1670	1670	1670	2498
63	20241223	185800	22363601	1670	1670	1670	1670	0
64	20241223	185700	22363601	1670	1670	1670	1670	0
65	20241223	185600	22363601	1670	1670	1670	1670	0
66	20241223	185500	22363601	1670	1670	1670	1670	0
67	20241223	185400	22363601	1670	1670	1670	1670	0
68	20241223	185300	22363601	1670	1670	1670	1670	0
69	20241223	185200	22363601	1670	1670	1670	1670	0
70	20241223	185100	22363601	1670	1670	1670	1670	0
71	20241223	185000	22363601	1670	1670	1670	1670	0
72	20241223	184900	22363601	1670	1670	1670	1670	0
73	20241223	184800	22363601	1670	1670	1670	1670	0
74	20241223	184700	22363601	1670	1670	1670	1670	0
75	20241223	184600	22363601	1670	1670	1670	1670	0
76	20241223	184500	22363601	1670	1670	1670	1670	0
77	20241223	184400	22363601	1670	1670	1670	1670	0
78	20241223	184300	22363601	1670	1670	1670	1670	0
79	20241223	184200	22363601	1670	1670	1670	1670	0
80	20241223	184100	22363601	1670	1670	1670	1670	0
81	20241223	184000	22363601	1670	1670	1670	1670	0
82	20241223	183900	22363601	1670	1670	1670	1670	0
83	20241223	183800	22363601	1670	1670	1670	1670	0
84	20241223	183700	22363601	1670	1670	1670	1670	0
85	20241223	183600	22363601	1670	1670	1670	1670	0
86	20241223	183500	22363601	1670	1670	1670	1670	0
87	20241223	183400	22363601	1670	1670	1670	1670	0
88	20241223	183300	22363601	1670	1670	1670	1670	0
89	20241223	183200	22363601	1670	1670	1670	1670	0
90	20241223	183100	22363601	1670	1670	1670	1670	0
91	20241223	183000	22363601	1670	1670	1670	1670	0
92	20241223	182900	22363601	1670	1670	1670	1670	2498
93	20241223	182800	22363601	1670	1670	1670	1670	0
94	20241223	182700	22363601	1670	1670	1670	1670	0
95	20241223	182600	22363601	1670	1670	1670	1670	0
96	20241223	182500	22363601	1670	1670	1670	1670	0
97	20241223	182400	22363601	1670	1670	1670	1670	0
98	20241223	182300	22363601	1670	1670	1670	1670	0
99	20241223	182200	22363601	1670	1670	1670	1670	0
100	20241223	182100	22363601	1670	1670	1670	1670	0
101	20241223	182000	22363601	1670	1670	1670	1670	0
102	20241223	181900	22363601	1670	1670	1670	1670	0
103	20241223	181800	22363601	1670	1670	1670	1670	0
104	20241223	181700	22363601	1670	1670	1670	1670	0
105	20241223	181600	22363601	1670	1670	1670	1670	0
106	20241223	181500	22363601	1670	1670	1670	1670	0
107	20241223	181400	22363601	1670	1670	1670	1670	0
108	20241223	181300	22363601	1670	1670	1670	1670	0
109	20241223	181200	22363601	1670	1670	1670	1670	0
110	20241223	181100	22363601	1670	1670	1670	1670	0
111	20241223	181000	22363601	1670	1670	1670	1670	0
112	20241223	180900	22363601	1670	1670	1670	1670	0
113	20241223	180800	22363601	1670	1670	1670	1670	0
114	20241223	180700	22363601	1670	1670	1670	1670	0
115	20241223	180600	22363601	1670	1670	1670	1670	0
116	20241223	180500	22363601	1670	1670	1670	1670	0
117	20241223	180400	22363601	1670	1670	1670	1670	0
118	20241223	180300	22363601	1670	1670	1670	1670	0
119	20241223	180200	22363601	1670	1670	1670	1670	0
120	20241223	180100	22363601	1670	1670	1670	1670	0
121	20241223	180000	22363601	1670	1670	1670	1670	0
122	20241223	175900	22363601	1670	1670	1670	1670	2498
123	20241223	175800	22363601	1670	1670	1670	1670	0
124	20241223	175700	22363601	1670	1670	1670	1670	0
125	20241223	175600	22363601	1670	1670	1670	1670	0
126	20241223	175500	22363601	1670	1670	1670	1670	0
127	20241223	175400	22363601	1670	1670	1670	1670	0
128	20241223	175300	22363601	1670	1670	1670	1670	0
129	20241223	175200	22363601	1670	1670	1670	1670	0
130	20241223	175100	22363601	1670	1670	1670	1670	0
131	20241223	175000	22363601	1670	1670	1670	1670	0
132	20241223	174900	22363601	1670	1670	1670	1670	0
133	20241223	174800	22363601	1670	1670	1670	1670	0
134	20241223	174700	22363601	1670	1670	1670	1670	0
135	20241223	174600	22363601	1670	1670	1670	1670	0
136	20241223	174500	22363601	1670	1670	1670	1670	0
137	20241223	174400	22363601	1670	1670	1670	1670	0
138	20241223	174300	22363601	1670	1670	1670	1670	0
139	20241223	174200	22363601	1670	1670	1670	1670	0
140	20241223	174100	22363601	1670	1670	1670	1670	0
141	20241223	174000	22363601	1670	1670	1670	1670	0
142	20241223	173900	22363601	1670	1670	1670	1670	0
143	20241223	173800	22363601	1670	1670	1670	1670	0
144	20241223	173700	22363601	1670	1670	1670	1670	0
145	20241223	173600	22363601	1670	1670	1670	1670	0
146	20241223	173500	22363601	1670	1670	1670	1670	0
147	20241223	173400	22363601	1670	1670	1670	1670	0
148	20241223	173300	22363601	1670	1670	1670	1670	0
149	20241223	173200	22363601	1670	1670	1670	1670	0
150	20241223	173100	22363601	1670	1670	1670	1670	0
151	20241223	173000	22363601	1670	1670	1670	1670	0
152	20241223	172900	22363601	1670	1670	1670	1670	2498
153	20241223	172800	22363601	1670	1670	1670	1670	0
154	20241223	172700	22363601	1670	1670	1670	1670	0
155	20241223	172600	22363601	1670	1670	1670	1670	0
156	20241223	172500	22363601	1670	1670	1670	1670	0
157	20241223	172400	22363601	1670	1670	1670	1670	0
158	20241223	172300	22363601	1670	1670	1670	1670	0
159	20241223	172200	22363601	1670	1670	1670	1670	0
160	20241223	172100	22363601	1670	1670	1670	1670	0
161	20241223	172000	22363601	1670	1670	1670	1670	0
162	20241223	171900	22363601	1670	1670	1670	1670	0
163	20241223	171800	22363601	1670	1670	1670	1670	0
164	20241223	171700	22363601	1670	1670	1670	1670	0
165	20241223	171600	22363601	1670	1670	1670	1670	0
166	20241223	171500	22363601	1670	1670	1670	1670	0
167	20241223	171400	22363601	1670	1670	1670	1670	0
168	20241223	171300	22363601	1670	1670	1670	1670	0
169	20241223	171200	22363601	1670	1670	1670	1670	0
170	20241223	171100	22363601	1670	1670	1670	1670	0
171	20241223	171000	22363601	1670	1670	1670	1670	0
172	20241223	170900	22363601	1670	1670	1670	1670	0
173	20241223	170800	22363601	1670	1670	1670	1670	0
174	20241223	170700	22363601	1670	1670	1670	1670	0
175	20241223	170600	22363601	1670	1670	1670	1670	0
176	20241223	170500	22363601	1670	1670	1670	1670	0
177	20241223	170400	22363601	1670	1670	1670	1670	0
178	20241223	170300	22363601	1670	1670	1670	1670	0
179	20241223	170200	22363601	1670	1670	1670	1670	0
180	20241223	170100	22363601	1670	1670	1670	1670	0
181	20241223	170000	22363601	1670	1670	1670	1670	0
182	20241223	165900	22363601	1670	1670	1670	1670	2498
183	20241223	165800	22363601	1670	1670	1670	1670	0
184	20241223	165700	22363601	1670	1670	1670	1670	0
185	20241223	165600	22363601	1670	1670	1670	1670	0
186	20241223	165500	22363601	1670	1670	1670	1670	0
187	20241223	165400	22363601	1670	1670	1670	1670	0
188	20241223	165300	22363601	1670	1670	1670	1670	0
189	20241223	165200	22363601	1670	1670	1670	1670	0
190	20241223	165100	22363601	1670	1670	1670	1670	0
191	20241223	165000	22363601	1670	1670	1670	1670	0
192	20241223	164900	22363601	1670	1670	1670	1670	0
193	20241223	164800	22363601	1670	1670	1670	1670	0
194	20241223	164700	22363601	1670	1670	1670	1670	0
195	20241223	164600	22363601	1670	1670	1670	1670	0
196	20241223	164500	22363601	1670	1670	1670	1670	0
197	20241223	164400	22363601	1670	1670	1670	1670	0
198	20241223	164300	22363601	1670	1670	1670	1670	0
199	20241223	164200	22363601	1670	1670	1670	1670	0
200	20241223	164100	22363601	1670	1670	1670	1670	0
201	20241223	164000	22363601	1670	1670	1670	1670	0
202	20241223	163900	22363601	1670	1670	1670	1670	0
203	20241223	163800	22363601	1670	1670	1670	1670	0
204	20241223	163700	22363601	1670	1670	1670	1670	0
205	20241223	163600	22363601	1670	1670	1670	1670	0
206	20241223	163500	22363601	1670	1670	1670	1670	0
207	20241223	163400	22363601	1670	1670	1670	1670	0
208	20241223	163300	22363601	1670	1670	1670	1670	0
209	20241223	163200	22363601	1670	1670	1670	1670	0
210	20241223	163100	22363601	1670	1670	1670	1670	0
211	20241223	163000	22363601	1670	1670	1670	1670	0
212	20241223	162900	22363601	1670	1670	1670	1670	2498
213	20241223	162800	22363601	1670	1670	1670	1670	0
214	20241223	162700	22363601	1670	1670	1670	1670	0
215	20241223	162600	22363601	1670	1670	1670	1670	0
216	20241223	162500	22363601	1670	1670	1670	1670	0
217	20241223	162400	22363601	1670	1670	1670	1670	0
218	20241223	162300	22363601	1670	1670	1670	1670	0
219	20241223	162200	22363601	1670	1670	1670	1670	0
220	20241223	162100	22363601	1670	1670	1670	1670	0
221	20241223	162000	22363601	1670	1670	1670	1670	0
222	20241223	161900	22363601	1670	1670	1670	1670	0
223	20241223	161800	22363601	1670	1670	1670	1670	0
224	20241223	161700	22363601	1670	1670	1670	1670	0
225	20241223	161600	22363601	1670	1670	1670	1670	0
226	20241223	161500	22363601	1670	1670	1670	1670	0
227	20241223	161400	22363601	1670	1670	1670	1670	0
228	20241223	161300	22363601	1670	1670	1670	1670	0
229	20241223	161200	22363601	1670	1670	1670	1670	0
230	20241223	161100	22363601	1670	1670	1670	1670	0
231	20241223	161000	22363601	1670	1670	1670	1670	0
232	20241223	160900	22363601	1670	1670	1670	1670	0
233	20241223	160800	22363601	1670	1670	1670	1670	0
234	20241223	160700	22363601	1670	1670	1670	1670	0
235	20241223	160600	22363601	1670	1670	1670	1670	0
236	20241223	160500	22363601	1670	1670	1670	1670	0
237	20241223	160400	22363601	1670	1670	1670	1670	0
238	20241223	160300	22363601	1670	1670	1670	1670	0
239	20241223	160200	22363601	1670	1670	1670	1670	0
240	20241223	160100	22363601	1670	1670	1670	1670	0
241	20241223	160000	22363601	1670	1670	1670	1670	0
242	20241223	155900	22363601	1670	1670	1670	1670	2498
243	20241223	155800	22363601	1670	1670	1670	1670	0
244	20241223	155700	22363601	1670	1670	1670	1670	0
245	20241223	155600	22363601	1670	1670	1670	1670	0
246	20241223	155500	22363601	1670	1670	1670	1670	0
247	20241223	155400	22363601	1670	1670	1670	1670	0
248	20241223	155300	22363601	1670	1670	1670	1670	0
249	20241223	155200	22363601	1670	1670	1670	1670	0
250	20241223	155100	22363601	1670	1670	1670	1670	0
251	20241223	155000	22363601	1670	1670	1670	1670	0
252	20241223	154900	22363601	1670	1670	1670	1670	0
253	20241223	154800	22363601	1670	1670	1670	1670	0
254	20241223	154700	22363601	1670	1670	1670	1670	0
255	20241223	154600	22363601	1670	1670	1670	1670	0
256	20241223	154500	22363601	1670	1670	1670	1670	0
257	20241223	154400	22363601	1670	1670	1670	1670	0
258	20241223	154300	22363601	1670	1670	1670	1670	0
259	20241223	154200	22363601	1670	1670	1670	1670	0
260	20241223	154100	22363601	1670	1670	1670	1670	0
261	20241223	154000	22363601	1670	1670	1670	1670	0
262	20241223	153900	22363601	1670	1670	1670	1670	0
263	20241223	153800	22363601	1670	1670	1670	1670	0
264	20241223	153700	22363601	1670	1670	1670	1670	0
265	20241223	153600	22363601	1670	1670	1670	1670	0
266	20241223	153500	22363601	1670	1670	1670	1670	0
267	20241223	153400	22363601	1670	1670	1670	1670	0
268	20241223	153300	22363601	1670	1670	1670	1670	0
269	20241223	153200	22363601	1670	1670	1670	1670	0
270	20241223	153100	22363601	1670	1670	1670	1670	0
271	20241223	153000	22363601	1670	1670	1670	1670	2498
272	20241223	152900	18191941	1603	1603	1603	1603	0
273	20241223	152800	18191941	1603	1603	1603	1603	0
274	20241223	152700	18191941	1603	1603	1603	1603	0
275	20241223	152600	18191941	1603	1603	1603	1603	0
276	20241223	152500	18191941	1603	1603	1603	1603	0
277	20241223	152400	18191941	1603	1603	1603	1603	0
278	20241223	152300	18191941	1603	1603	1603	1603	0
279	20241223	152200	18191941	1603	1603	1603	1603	0
280	20241223	152100	18191941	1603	1603	1603	1603	0
281	20241223	152000	18191941	1603	1603	1603	1603	0
282	20241223	151900	18191941	1603	1603	1603	1603	0
283	20241223	151800	18191941	1603	1603	1603	1603	0
284	20241223	151700	18191941	1603	1603	1603	1603	0
285	20241223	151600	18191941	1603	1603	1603	1603	0
286	20241223	151500	18191941	1603	1603	1603	1603	0
287	20241223	151400	18191941	1603	1603	1603	1603	0
288	20241223	151300	18191941	1603	1603	1603	1603	0
289	20241223	151200	18191941	1603	1603	1603	1603	0
290	20241223	151100	18191941	1603	1603	1603	1603	0
291	20241223	151000	18191941	1603	1603	1603	1603	0
292	20241223	150900	18191941	1603	1603	1603	1603	0
293	20241223	150800	18191941	1603	1603	1603	1603	0
294	20241223	150700	18191941	1603	1603	1603	1603	0
295	20241223	150600	18191941	1603	1603	1603	1603	0
296	20241223	150500	18191941	1603	1603	1603	1603	0
297	20241223	150400	18191941	1603	1603	1603	1603	0
298	20241223	150300	18191941	1603	1603	1603	1603	0
299	20241223	150200	18191941	1603	1603	1603	1603	0
300	20241223	150100	18191941	1603	1603	1603	1603	0
301	20241223	150000	18191941	1603	1603	1603	1603	0
302	20241223	145900	18191941	1603	1603	1603	1603	0
303	20241223	145800	18191941	1603	1603	1603	1603	0
304	20241223	145700	18191941	1603	1603	1603	1603	0
305	20241223	145600	18191941	1603	1603	1603	1603	0
306	20241223	145500	18191941	1603	1603	1603	1603	0
307	20241223	145400	18191941	1603	1603	1603	1603	0
308	20241223	145300	18191941	1603	1603	1603	1603	0
309	20241223	145200	18191941	1603	1603	1603	1603	0
310	20241223	145100	18191941	1603	1603	1603	1603	0
311	20241223	145000	18191941	1603	1603	1603	1603	0
312	20241223	144900	18191941	1603	1603	1603	1603	0
313	20241223	144800	18191941	1603	1603	1603	1603	0
314	20241223	144700	18191941	1603	1603	1603	1603	0
315	20241223	144600	18191941	1603	1603	1603	1603	0
316	20241223	144500	18191941	1603	1603	1603	1603	0
317	20241223	144400	18191941	1603	1603	1603	1603	0
318	20241223	144300	18191941	1603	1603	1603	1603	0
319	20241223	144200	18191941	1603	1603	1603	1603	0
320	20241223	144100	18191941	1603	1603	1603	1603	0
321	20241223	144000	18191941	1603	1603	1603	1603	0
322	20241223	143900	18191941	1603	1603	1603	1603	0
323	20241223	143800	18191941	1603	1603	1603	1603	0
324	20241223	143700	18191941	1603	1603	1603	1603	0
325	20241223	143600	18191941	1603	1603	1603	1603	0
326	20241223	143500	18191941	1603	1603	1603	1603	0
327	20241223	143400	18191941	1603	1603	1603	1603	0
328	20241223	143300	18191941	1603	1603	1603	1603	0
329	20241223	143200	18191941	1603	1603	1603	1603	0
330	20241223	143100	18191941	1603	1603	1603	1603	0
331	20241223	143000	18191941	1603	1603	1603	1603	0
332	20241223	142900	18191941	1603	1603	1603	1603	0
333	20241223	142800	18191941	1603	1603	1603	1603	0
334	20241223	142700	18191941	1603	1603	1603	1603	0
335	20241223	142600	18191941	1603	1603	1603	1603	0
336	20241223	142500	18191941	1603	1603	1603	1603	0
337	20241223	142400	18191941	1603	1603	1603	1603	0
338	20241223	142300	18191941	1603	1603	1603	1603	0
339	20241223	142200	18191941	1603	1603	1603	1603	0
340	20241223	142100	18191941	1603	1603	1603	1603	0
341	20241223	142000	18191941	1603	1603	1603	1603	0
342	20241223	141900	18191941	1603	1603	1603	1603	0
343	20241223	141800	18191941	1603	1603	1603	1603	0
344	20241223	141700	18191941	1603	1603	1603	1603	0
345	20241223	141600	18191941	1603	1603	1603	1603	0
346	20241223	141500	18191941	1603	1603	1603	1603	0
347	20241223	141400	18191941	1603	1603	1603	1603	0
348	20241223	141300	18191941	1603	1603	1603	1603	0
349	20241223	141200	18191941	1603	1603	1603	1603	0
350	20241223	141100	18191941	1603	1603	1603	1603	0
351	20241223	141000	18191941	1603	1603	1603	1603	0
352	20241223	140900	18191941	1603	1603	1603	1603	0
353	20241223	140800	18191941	1603	1603	1603	1603	0
354	20241223	140700	18191941	1603	1603	1603	1603	0
355	20241223	140600	18191941	1603	1603	1603	1603	0
356	20241223	140500	18191941	1603	1603	1603	1603	0
357	20241223	140400	18191941	1603	1603	1603	1603	0
358	20241223	140300	18191941	1603	1603	1603	1603	0
359	20241223	140200	18191941	1603	1603	1603	1603	0
360	20241223	140100	18191941	1603	1603	1603	1603	0
361	20241223	140000	18191941	1603	1603	1603	1603	0
362	20241223	135900	18191941	1603	1603	1603	1603	0
363	20241223	135800	18191941	1603	1603	1603	1603	0
364	20241223	135700	18191941	1603	1603	1603	1603	0
365	20241223	135600	18191941	1603	1603	1603	1603	0
366	20241223	135500	18191941	1603	1603	1603	1603	0
367	20241223	135400	18191941	1603	1603	1603	1603	0
368	20241223	135300	18191941	1603	1603	1603	1603	0
369	20241223	135200	18191941	1603	1603	1603	1603	0
370	20241223	135100	18191941	1603	1603	1603	1603	0
371	20241223	135000	18191941	1603	1603	1603	1603	0
372	20241223	134900	18191941	1603	1603	1603	1603	0
373	20241223	134800	18191941	1603	1603	1603	1603	0
374	20241223	134700	18191941	1603	1603	1603	1603	0
375	20241223	134600	18191941	1603	1603	1603	1603	0
376	20241223	134500	18191941	1603	1603	1603	1603	0
377	20241223	134400	18191941	1603	1603	1603	1603	0
378	20241223	134300	18191941	1603	1603	1603	1603	0
379	20241223	134200	18191941	1603	1603	1603	1603	0
380	20241223	134100	18191941	1603	1603	1603	1603	0
381	20241223	134000	18191941	1603	1603	1603	1603	0
382	20241223	133900	18191941	1603	1603	1603	1603	0
383	20241223	133800	18191941	1603	1603	1603	1603	0
384	20241223	133700	18191941	1603	1603	1603	1603	0
385	20241223	133600	18191941	1603	1603	1603	1603	0
386	20241223	133500	18191941	1603	1603	1603	1603	0
387	20241223	133400	18191941	1603	1603	1603	1603	0
388	20241223	133300	18191941	1603	1603	1603	1603	0
389	20241223	133200	18191941	1603	1603	1603	1603	0
390	20241223	133100	18191941	1603	1603	1603	1603	0
391	20241223	133000	18191941	1603	1603	1603	1603	0
392	20241223	132900	18191941	1603	1603	1603	1603	0
393	20241223	132800	18191941	1603	1603	1603	1603	0
394	20241223	132700	18191941	1603	1603	1603	1603	0
395	20241223	132600	18191941	1603	1603	1603	1603	0
396	20241223	132500	18191941	1603	1603	1603	1603	0
397	20241223	132400	18191941	1603	1603	1603	1603	0
398	20241223	132300	18191941	1603	1603	1603	1603	0
399	20241223	132200	18191941	1603	1603	1603	1603	0
400	20241223	132100	18191941	1603	1603	1603	1603	0
401	20241223	132000	18191941	1603	1603	1603	1603	0
402	20241223	131900	18191941	1603	1603	1603	1603	0
403	20241223	131800	18191941	1603	1603	1603	1603	0
404	20241223	131700	18191941	1603	1603	1603	1603	0
405	20241223	131600	18191941	1603	1603	1603	1603	0
406	20241223	131500	18191941	1603	1603	1603	1603	0
407	20241223	131400	18191941	1603	1603	1603	1603	0
408	20241223	131300	18191941	1603	1603	1603	1603	0
409	20241223	131200	18191941	1603	1603	1603	1603	0
410	20241223	131100	18191941	1603	1603	1603	1603	0
411	20241223	131000	18191941	1603	1603	1603	1603	0
412	20241223	130900	18191941	1603	1603	1603	1603	0
413	20241223	130800	18191941	1603	1603	1603	1603	0
414	20241223	130700	18191941	1603	1603	1603	1603	0
415	20241223	130600	18191941	1603	1603	1603	1603	0
416	20241223	130500	18191941	1603	1603	1603	1603	0
417	20241223	130400	18191941	1603	1603	1603	1603	0
418	20241223	130300	18191941	1603	1603	1603	1603	0
419	20241223	130200	18191941	1603	1603	1603	1603	0
420	20241223	130100	18191941	1603	1603	1603	1603	0
421	20241223	130000	18191941	1603	1603	1603	1603	0
422	20241223	125900	18191941	1603	1603	1603	1603	0
423	20241223	125800	18191941	1603	1603	1603	1603	0
424	20241223	125700	18191941	1603	1603	1603	1603	0
425	20241223	125600	18191941	1603	1603	1603	1603	0
426	20241223	125500	18191941	1603	1603	1603	1603	0
427	20241223	125400	18191941	1603	1603	1603	1603	0
428	20241223	125300	18191941	1603	1603	1603	1603	0
429	20241223	125200	18191941	1603	1603	1603	1603	0
430	20241223	125100	18191941	1603	1603	1603	1603	2
431	20241223	125000	18188735	1671	1671	1671	1671	0
432	20241223	124900	18188735	1671	1671	1671	1671	0
433	20241223	124800	18188735	1671	1671	1671	1671	0
434	20241223	124700	18188735	1671	1671	1671	1671	0
435	20241223	124600	18188735	1671	1671	1671	1671	0
436	20241223	124500	18188735	1671	1671	1671	1671	0
437	20241223	124400	18188735	1671	1671	1671	1671	0
438	20241223	124300	18188735	1671	1671	1671	1671	0
439	20241223	124200	18188735	1671	1671	1671	1671	0
440	20241223	124100	18188735	1671	1671	1671	1671	0
441	20241223	124000	18188735	1671	1671	1671	1671	0
442	20241223	123900	18188735	1671	1671	1671	1671	0
443	20241223	123800	18188735	1671	1671	1671	1671	0
444	20241223	123700	18188735	1671	1671	1671	1671	0
445	20241223	123600	18188735	1671	1671	1671	1671	0
446	20241223	123500	18188735	1671	1671	1671	1671	0
447	20241223	123400	18188735	1671	1672	1672	1671	2
448	20241223	123300	18185392	1672	1672	1672	1672	0
449	20241223	123200	18185392	1672	1672	1672	1672	0
450	20241223	123100	18185392	1672	1672	1672	1672	0
451	20241223	123000	18185392	1672	1672	1672	1672	0
452	20241223	122900	18185392	1672	1672	1672	1672	0
453	20241223	122800	18185392	1672	1672	1672	1672	0
454	20241223	122700	18185392	1672	1672	1672	1672	0
455	20241223	122600	18185392	1672	1672	1672	1672	0
456	20241223	122500	18185392	1672	1672	1672	1672	0
457	20241223	122400	18185392	1672	1672	1672	1672	0
458	20241223	122300	18185392	1672	1672	1672	1672	0
459	20241223	122200	18185392	1672	1672	1672	1672	0
460	20241223	122100	18185392	1672	1672	1672	1672	0
461	20241223	122000	18185392	1672	1672	1672	1672	0
462	20241223	121900	18185392	1672	1672	1672	1672	0
463	20241223	121800	18185392	1672	1672	1672	1672	0
464	20241223	121700	18185392	1672	1672	1672	1672	0
465	20241223	121600	18185392	1672	1672	1672	1672	0
466	20241223	121500	18185392	1672	1672	1672	1672	0
467	20241223	121400	18185392	1672	1672	1672	1672	0
468	20241223	121300	18185392	1672	1672	1672	1672	0
469	20241223	121200	18185392	1672	1672	1672	1672	0
470	20241223	121100	18185392	1672	1672	1672	1672	0
471	20241223	121000	18185392	1672	1672	1672	1672	0
472	20241223	120900	18185392	1672	1672	1672	1672	0
473	20241223	120800	18185392	1672	1672	1672	1672	11
474	20241223	120700	18167000	1675	1675	1675	1675	0
475	20241223	120600	18167000	1675	1675	1675	1675	0
476	20241223	120500	18167000	1675	1675	1675	1675	0
477	20241223	120400	18167000	1675	1675	1675	1675	0
478	20241223	120300	18167000	1675	1675	1675	1675	0
479	20241223	120200	18167000	1675	1675	1675	1675	0
480	20241223	120100	18167000	1675	1675	1675	1675	0
481	20241223	120000	18167000	1675	1675	1675	1675	0
482	20241223	115900	18167000	1675	1675	1675	1675	0
483	20241223	115800	18167000	1675	1675	1675	1675	0
484	20241223	115700	18167000	1675	1675	1675	1675	0
485	20241223	115600	18167000	1675	1675	1675	1675	0
486	20241223	115500	18167000	1675	1675	1675	1675	0
487	20241223	115400	18167000	1675	1675	1675	1675	0
488	20241223	115300	18167000	1675	1675	1675	1675	0
489	20241223	115200	18167000	1675	1675	1675	1675	0
490	20241223	115100	18167000	1675	1675	1675	1675	0
491	20241223	115000	18167000	1675	1675	1675	1675	0
492	20241223	114900	18167000	1675	1675	1675	1675	0
493	20241223	114800	18167000	1675	1675	1675	1675	0
494	20241223	114700	18167000	1675	1675	1675	1675	0
495	20241223	114600	18167000	1675	1675	1675	1675	0
496	20241223	114500	18167000	1675	1675	1675	1675	0
497	20241223	114400	18167000	1675	1675	1675	1675	0
498	20241223	114300	18167000	1675	1675	1675	1675	0
499	20241223	114200	18167000	1675	1675	1675	1675	0
500	20241223	114100	18167000	1675	1675	1675	1675	0
501	20241223	114000	18167000	1675	1675	1675	1675	0
502	20241223	113900	18167000	1675	1675	1675	1675	0
503	20241223	113800	18167000	1675	1675	1675	1675	0
504	20241223	113700	18167000	1675	1675	1675	1675	0
505	20241223	113600	18167000	1675	1675	1675	1675	0
506	20241223	113500	18167000	1675	1675	1675	1675	0
507	20241223	113400	18167000	1675	1675	1675	1675	0
508	20241223	113300	18167000	1675	1675	1675	1675	0
509	20241223	113200	18167000	1675	1675	1675	1675	0
510	20241223	113100	18167000	1675	1675	1675	1675	0
511	20241223	113000	18167000	1675	1675	1675	1675	0
512	20241223	112900	18167000	1675	1675	1675	1675	0
513	20241223	112800	18167000	1675	1675	1675	1675	0
514	20241223	112700	18167000	1675	1675	1675	1675	0
515	20241223	112600	18167000	1675	1675	1675	1675	0
516	20241223	112500	18167000	1675	1675	1675	1675	0
517	20241223	112400	18167000	1675	1675	1675	1675	0
518	20241223	112300	18167000	1675	1675	1675	1675	0
519	20241223	112200	18167000	1675	1675	1675	1675	0
520	20241223	112100	18167000	1675	1675	1675	1675	0
521	20241223	112000	18167000	1675	1675	1675	1675	0
522	20241223	111900	18167000	1675	1675	1675	1675	0
523	20241223	111800	18167000	1675	1675	1675	1675	0
524	20241223	111700	18167000	1675	1675	1675	1675	0
525	20241223	111600	18167000	1675	1675	1675	1675	0
526	20241223	111500	18167000	1675	1675	1675	1675	0
527	20241223	111400	18167000	1675	1675	1675	1675	0
528	20241223	111300	18167000	1675	1675	1675	1675	0
529	20241223	111200	18167000	1675	1675	1675	1675	0
530	20241223	111100	18167000	1675	1675	1675	1675	0
531	20241223	111000	18167000	1675	1675	1675	1675	0
532	20241223	110900	18167000	1675	1675	1675	1675	0
533	20241223	110800	18167000	1675	1675	1675	1675	0
534	20241223	110700	18167000	1675	1675	1675	1675	0
535	20241223	110600	18167000	1675	1675	1675	1675	0
536	20241223	110500	18167000	1675	1675	1675	1675	0
537	20241223	110400	18167000	1675	1675	1675	1675	0
538	20241223	110300	18167000	1675	1675	1675	1675	0
539	20241223	110200	18167000	1675	1675	1675	1675	0
540	20241223	110100	18167000	1675	1675	1675	1675	0
541	20241223	110000	18167000	1675	1675	1675	1675	0
542	20241223	105900	18167000	1675	1675	1675	1675	0
543	20241223	105800	18167000	1675	1675	1675	1675	0
544	20241223	105700	18167000	1675	1675	1675	1675	0
545	20241223	105600	18167000	1675	1675	1675	1675	0
546	20241223	105500	18167000	1675	1675	1675	1675	0
547	20241223	105400	18167000	1675	1675	1675	1675	0
548	20241223	105300	18167000	1675	1675	1675	1675	0
549	20241223	105200	18167000	1675	1675	1675	1675	0
550	20241223	105100	18167000	1675	1675	1675	1675	0
551	20241223	105000	18167000	1675	1675	1675	1675	0
552	20241223	104900	18167000	1675	1675	1675	1675	0
553	20241223	104800	18167000	1675	1675	1675	1675	0
554	20241223	104700	18167000	1675	1675	1675	1675	0
555	20241223	104600	18167000	1675	1675	1675	1675	0
556	20241223	104500	18167000	1675	1675	1675	1675	0
557	20241223	104400	18167000	1675	1675	1675	1675	0
558	20241223	104300	18167000	1675	1675	1675	1675	0
559	20241223	104200	18167000	1675	1675	1675	1675	0
560	20241223	104100	18167000	1675	1675	1675	1675	0
561	20241223	104000	18167000	1675	1675	1675	1675	0
562	20241223	103900	18167000	1675	1675	1675	1675	0
563	20241223	103800	18167000	1675	1675	1675	1675	0
564	20241223	103700	18167000	1675	1675	1675	1675	0
565	20241223	103600	18167000	1675	1675	1675	1675	0
566	20241223	103500	18167000	1675	1675	1675	1675	0
567	20241223	103400	18167000	1675	1675	1675	1675	0
568	20241223	103300	18167000	1675	1675	1675	1675	0
569	20241223	103200	18167000	1675	1675	1675	1675	0
570	20241223	103100	18167000	1675	1675	1675	1675	0
571	20241223	103000	18167000	1675	1675	1675	1675	0
572	20241223	102900	18167000	1675	1675	1675	1675	0
573	20241223	102800	18167000	1675	1675	1675	1675	0
574	20241223	102700	18167000	1675	1675	1675	1675	0
575	20241223	102600	18167000	1675	1675	1675	1675	0
576	20241223	102500	18167000	1675	1675	1675	1675	1000
577	20241223	102400	16492000	1675	1675	1675	1675	2000
578	20241223	102300	13142000	1680	1680	1680	1680	0
579	20241223	102200	13142000	1680	1680	1680	1680	0
580	20241223	102100	13142000	1680	1680	1680	1680	0
581	20241223	102000	13142000	1680	1680	1680	1680	0
582	20241223	101900	13142000	1680	1680	1680	1680	0
583	20241223	101800	13142000	1680	1680	1680	1680	2000
584	20241223	101700	9782000	1680	1680	1680	1680	0
585	20241223	101600	9782000	1680	1680	1680	1680	1
586	20241223	101500	9780320	1685	1685	1685	1685	0
587	20241223	101400	9780320	1685	1685	1685	1685	0
588	20241223	101300	9780320	1685	1685	1685	1685	0
589	20241223	101200	9780320	1685	1685	1685	1685	0
590	20241223	101100	9780320	1685	1685	1685	1685	0
591	20241223	101000	9780320	1685	1685	1685	1685	0
592	20241223	100900	9780320	1685	1685	1685	1685	0
593	20241223	100800	9780320	1685	1685	1685	1685	0
594	20241223	100700	9780320	1685	1685	1685	1685	0
595	20241223	100600	9780320	1685	1685	1685	1685	0
596	20241223	100500	9780320	1685	1685	1685	1685	0
597	20241223	100400	9780320	1685	1685	1685	1685	0
598	20241223	100300	9780320	1685	1685	1685	1685	0
599	20241223	100200	9780320	1685	1685	1685	1685	0
600	20241223	100100	9780320	1685	1685	1685	1685	0
601	20241223	100000	9780320	1685	1685	1685	1685	0
602	20241223	095900	9780320	1685	1685	1685	1685	0
603	20241223	095800	9780320	1685	1685	1685	1685	0
604	20241223	095700	9780320	1685	1685	1685	1685	0
605	20241223	095600	9780320	1685	1685	1685	1685	0
606	20241223	095500	9780320	1685	1685	1685	1685	0
607	20241223	095400	9780320	1685	1685	1685	1685	0
608	20241223	095300	9780320	1685	1685	1685	1685	0
609	20241223	095200	9780320	1685	1685	1685	1685	0
610	20241223	095100	9780320	1685	1685	1685	1685	0
611	20241223	095000	9780320	1685	1685	1685	1685	0
612	20241223	094900	9780320	1685	1685	1685	1685	0
613	20241223	094800	9780320	1685	1685	1685	1685	0
614	20241223	094700	9780320	1685	1685	1685	1685	0
615	20241223	094600	9780320	1685	1685	1685	1685	0
616	20241223	094500	9780320	1685	1685	1685	1685	0
617	20241223	094400	9780320	1685	1685	1685	1685	0
618	20241223	094300	9780320	1685	1685	1685	1685	0
619	20241223	094200	9780320	1685	1685	1685	1685	0
620	20241223	094100	9780320	1685	1685	1685	1685	0
621	20241223	094000	9780320	1685	1685	1685	1685	0
622	20241223	093900	9780320	1685	1685	1685	1685	0
623	20241223	093800	9780320	1685	1685	1685	1685	0
624	20241223	093700	9780320	1685	1685	1685	1685	0
625	20241223	093600	9780320	1685	1685	1685	1685	0
626	20241223	093500	9780320	1685	1685	1685	1685	0
627	20241223	093400	9780320	1685	1685	1685	1685	0
628	20241223	093300	9780320	1685	1685	1685	1685	0
629	20241223	093200	9780320	1685	1685	1685	1685	0
630	20241223	093100	9780320	1685	1685	1685	1685	0
631	20241223	093000	9780320	1685	1685	1685	1685	0
632	20241223	092900	9780320	1685	1685	1685	1685	0
633	20241223	092800	9780320	1685	1685	1685	1685	0
634	20241223	092700	9780320	1685	1685	1685	1685	0
635	20241223	092600	9780320	1685	1685	1685	1685	0
636	20241223	092500	9780320	1685	1685	1685	1685	0
637	20241223	092400	9780320	1685	1685	1685	1685	0
638	20241223	092300	9780320	1685	1685	1685	1685	0
639	20241223	092200	9780320	1685	1685	1685	1685	1000
640	20241223	092100	8095320	1690	1690	1690	1690	0
641	20241223	092000	8095320	1690	1690	1690	1690	0
642	20241223	091900	8095320	1690	1690	1690	1690	0
643	20241223	091800	8095320	1690	1690	1690	1690	0
644	20241223	091700	8095320	1690	1690	1690	1690	0
645	20241223	091600	8095320	1690	1690	1690	1690	0
646	20241223	091500	8095320	1690	1690	1690	1690	0
647	20241223	091400	8095320	1690	1690	1690	1690	0
648	20241223	091300	8095320	1690	1690	1690	1690	0
649	20241223	091200	8095320	1690	1690	1690	1690	0
650	20241223	091100	8095320	1690	1690	1690	1690	0
651	20241223	091000	8095320	1690	1690	1690	1690	0
652	20241223	090900	8095320	1690	1690	1690	1690	1000
653	20241223	090800	6405320	1700	1700	1700	1700	0
654	20241223	090700	6405320	1700	1690	1700	1690	786
655	20241223	090600	5069920	1690	1689	1690	1689	3000
656	20241223	090500	0	1661	1661	1661	1661	0
657	20241223	090400	0	1661	1661	1661	1661	0
658	20241223	090300	0	1661	1661	1661	1661	0
659	20241223	090200	0	1661	1661	1661	1661	0
660	20241223	090100	0	1661	1661	1661	1661	0
661	20241223	090000	0	1661	1661	1661	1661	0