KissMeData/033310/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191700	39512731	1791	1791	1791	1791	218
3	20241223	191600	39512731	1791	1791	1791	1791	0
4	20241223	191500	39512731	1791	1791	1791	1791	0
5	20241223	191400	39512731	1791	1791	1791	1791	0
6	20241223	191300	39512731	1791	1791	1791	1791	0
7	20241223	191200	39512731	1791	1791	1791	1791	0
8	20241223	191100	39512731	1791	1791	1791	1791	0
9	20241223	191000	39512731	1791	1791	1791	1791	0
10	20241223	190900	39512731	1791	1791	1791	1791	0
11	20241223	190800	39512731	1791	1791	1791	1791	0
12	20241223	190700	39512731	1791	1791	1791	1791	0
13	20241223	190600	39512731	1791	1791	1791	1791	0
14	20241223	190500	39512731	1791	1791	1791	1791	0
15	20241223	190400	39512731	1791	1791	1791	1791	0
16	20241223	190300	39512731	1791	1791	1791	1791	0
17	20241223	190200	39512731	1791	1791	1791	1791	0
18	20241223	190100	39512731	1791	1791	1791	1791	0
19	20241223	190000	39512731	1791	1791	1791	1791	0
20	20241223	185900	39512731	1791	1791	1791	1791	0
21	20241223	185800	39512731	1791	1791	1791	1791	0
22	20241223	185700	39512731	1791	1791	1791	1791	0
23	20241223	185600	39512731	1791	1791	1791	1791	0
24	20241223	185500	39512731	1791	1791	1791	1791	0
25	20241223	185400	39512731	1791	1791	1791	1791	0
26	20241223	185300	39512731	1791	1791	1791	1791	0
27	20241223	185200	39512731	1791	1791	1791	1791	0
28	20241223	185100	39512731	1791	1791	1791	1791	0
29	20241223	185000	39512731	1791	1791	1791	1791	0
30	20241223	184900	39512731	1791	1791	1791	1791	0
31	20241223	184800	39512731	1791	1791	1791	1791	0
32	20241223	184700	39512731	1791	1791	1791	1791	218
33	20241223	184600	39512731	1791	1791	1791	1791	0
34	20241223	184500	39512731	1791	1791	1791	1791	0
35	20241223	184400	39512731	1791	1791	1791	1791	0
36	20241223	184300	39512731	1791	1791	1791	1791	0
37	20241223	184200	39512731	1791	1791	1791	1791	0
38	20241223	184100	39512731	1791	1791	1791	1791	0
39	20241223	184000	39512731	1791	1791	1791	1791	0
40	20241223	183900	39512731	1791	1791	1791	1791	0
41	20241223	183800	39512731	1791	1791	1791	1791	0
42	20241223	183700	39512731	1791	1791	1791	1791	0
43	20241223	183600	39512731	1791	1791	1791	1791	0
44	20241223	183500	39512731	1791	1791	1791	1791	0
45	20241223	183400	39512731	1791	1791	1791	1791	0
46	20241223	183300	39512731	1791	1791	1791	1791	0
47	20241223	183200	39512731	1791	1791	1791	1791	0
48	20241223	183100	39512731	1791	1791	1791	1791	0
49	20241223	183000	39512731	1791	1791	1791	1791	0
50	20241223	182900	39512731	1791	1791	1791	1791	0
51	20241223	182800	39512731	1791	1791	1791	1791	0
52	20241223	182700	39512731	1791	1791	1791	1791	0
53	20241223	182600	39512731	1791	1791	1791	1791	0
54	20241223	182500	39512731	1791	1791	1791	1791	0
55	20241223	182400	39512731	1791	1791	1791	1791	0
56	20241223	182300	39512731	1791	1791	1791	1791	0
57	20241223	182200	39512731	1791	1791	1791	1791	0
58	20241223	182100	39512731	1791	1791	1791	1791	0
59	20241223	182000	39512731	1791	1791	1791	1791	0
60	20241223	181900	39512731	1791	1791	1791	1791	0
61	20241223	181800	39512731	1791	1791	1791	1791	0
62	20241223	181700	39512731	1791	1791	1791	1791	218
63	20241223	181600	39512731	1791	1791	1791	1791	0
64	20241223	181500	39512731	1791	1791	1791	1791	0
65	20241223	181400	39512731	1791	1791	1791	1791	0
66	20241223	181300	39512731	1791	1791	1791	1791	0
67	20241223	181200	39512731	1791	1791	1791	1791	0
68	20241223	181100	39512731	1791	1791	1791	1791	0
69	20241223	181000	39512731	1791	1791	1791	1791	0
70	20241223	180900	39512731	1791	1791	1791	1791	0
71	20241223	180800	39512731	1791	1791	1791	1791	0
72	20241223	180700	39512731	1791	1791	1791	1791	0
73	20241223	180600	39512731	1791	1791	1791	1791	0
74	20241223	180500	39512731	1791	1791	1791	1791	0
75	20241223	180400	39512731	1791	1791	1791	1791	0
76	20241223	180300	39512731	1791	1791	1791	1791	0
77	20241223	180200	39512731	1791	1791	1791	1791	0
78	20241223	180100	39512731	1791	1791	1791	1791	0
79	20241223	180000	39512731	1791	1791	1791	1791	0
80	20241223	175900	39512731	1791	1791	1791	1791	0
81	20241223	175800	39512731	1791	1791	1791	1791	0
82	20241223	175700	39512731	1791	1791	1791	1791	0
83	20241223	175600	39512731	1791	1791	1791	1791	0
84	20241223	175500	39512731	1791	1791	1791	1791	0
85	20241223	175400	39512731	1791	1791	1791	1791	0
86	20241223	175300	39512731	1791	1791	1791	1791	0
87	20241223	175200	39512731	1791	1791	1791	1791	0
88	20241223	175100	39512731	1791	1791	1791	1791	0
89	20241223	175000	39512731	1791	1791	1791	1791	0
90	20241223	174900	39512731	1791	1791	1791	1791	0
91	20241223	174800	39512731	1791	1791	1791	1791	0
92	20241223	174700	39512731	1791	1791	1791	1791	218
93	20241223	174600	39512731	1791	1791	1791	1791	0
94	20241223	174500	39512731	1791	1791	1791	1791	0
95	20241223	174400	39512731	1791	1791	1791	1791	0
96	20241223	174300	39512731	1791	1791	1791	1791	0
97	20241223	174200	39512731	1791	1791	1791	1791	0
98	20241223	174100	39512731	1791	1791	1791	1791	0
99	20241223	174000	39512731	1791	1791	1791	1791	0
100	20241223	173900	39512731	1791	1791	1791	1791	0
101	20241223	173800	39512731	1791	1791	1791	1791	0
102	20241223	173700	39512731	1791	1791	1791	1791	0
103	20241223	173600	39512731	1791	1791	1791	1791	0
104	20241223	173500	39512731	1791	1791	1791	1791	0
105	20241223	173400	39512731	1791	1791	1791	1791	0
106	20241223	173300	39512731	1791	1791	1791	1791	0
107	20241223	173200	39512731	1791	1791	1791	1791	0
108	20241223	173100	39512731	1791	1791	1791	1791	0
109	20241223	173000	39512731	1791	1791	1791	1791	0
110	20241223	172900	39512731	1791	1791	1791	1791	0
111	20241223	172800	39512731	1791	1791	1791	1791	0
112	20241223	172700	39512731	1791	1791	1791	1791	0
113	20241223	172600	39512731	1791	1791	1791	1791	0
114	20241223	172500	39512731	1791	1791	1791	1791	0
115	20241223	172400	39512731	1791	1791	1791	1791	0
116	20241223	172300	39512731	1791	1791	1791	1791	0
117	20241223	172200	39512731	1791	1791	1791	1791	0
118	20241223	172100	39512731	1791	1791	1791	1791	0
119	20241223	172000	39512731	1791	1791	1791	1791	0
120	20241223	171900	39512731	1791	1791	1791	1791	0
121	20241223	171800	39512731	1791	1791	1791	1791	0
122	20241223	171700	39512731	1791	1791	1791	1791	218
123	20241223	171600	39512731	1791	1791	1791	1791	0
124	20241223	171500	39512731	1791	1791	1791	1791	0
125	20241223	171400	39512731	1791	1791	1791	1791	0
126	20241223	171300	39512731	1791	1791	1791	1791	0
127	20241223	171200	39512731	1791	1791	1791	1791	0
128	20241223	171100	39512731	1791	1791	1791	1791	0
129	20241223	171000	39512731	1791	1791	1791	1791	0
130	20241223	170900	39512731	1791	1791	1791	1791	0
131	20241223	170800	39512731	1791	1791	1791	1791	0
132	20241223	170700	39512731	1791	1791	1791	1791	0
133	20241223	170600	39512731	1791	1791	1791	1791	0
134	20241223	170500	39512731	1791	1791	1791	1791	0
135	20241223	170400	39512731	1791	1791	1791	1791	0
136	20241223	170300	39512731	1791	1791	1791	1791	0
137	20241223	170200	39512731	1791	1791	1791	1791	0
138	20241223	170100	39512731	1791	1791	1791	1791	0
139	20241223	170000	39512731	1791	1791	1791	1791	0
140	20241223	165900	39512731	1791	1791	1791	1791	0
141	20241223	165800	39512731	1791	1791	1791	1791	0
142	20241223	165700	39512731	1791	1791	1791	1791	0
143	20241223	165600	39512731	1791	1791	1791	1791	0
144	20241223	165500	39512731	1791	1791	1791	1791	0
145	20241223	165400	39512731	1791	1791	1791	1791	0
146	20241223	165300	39512731	1791	1791	1791	1791	0
147	20241223	165200	39512731	1791	1791	1791	1791	0
148	20241223	165100	39512731	1791	1791	1791	1791	0
149	20241223	165000	39512731	1791	1791	1791	1791	0
150	20241223	164900	39512731	1791	1791	1791	1791	0
151	20241223	164800	39512731	1791	1791	1791	1791	0
152	20241223	164700	39512731	1791	1791	1791	1791	218
153	20241223	164600	39512731	1791	1791	1791	1791	0
154	20241223	164500	39512731	1791	1791	1791	1791	0
155	20241223	164400	39512731	1791	1791	1791	1791	0
156	20241223	164300	39512731	1791	1791	1791	1791	0
157	20241223	164200	39512731	1791	1791	1791	1791	0
158	20241223	164100	39512731	1791	1791	1791	1791	0
159	20241223	164000	39512731	1791	1791	1791	1791	0
160	20241223	163900	39512731	1791	1791	1791	1791	0
161	20241223	163800	39512731	1791	1791	1791	1791	0
162	20241223	163700	39512731	1791	1791	1791	1791	0
163	20241223	163600	39512731	1791	1791	1791	1791	0
164	20241223	163500	39512731	1791	1791	1791	1791	0
165	20241223	163400	39512731	1791	1791	1791	1791	0
166	20241223	163300	39512731	1791	1791	1791	1791	0
167	20241223	163200	39512731	1791	1791	1791	1791	0
168	20241223	163100	39512731	1791	1791	1791	1791	0
169	20241223	163000	39512731	1791	1791	1791	1791	0
170	20241223	162900	39512731	1791	1791	1791	1791	0
171	20241223	162800	39512731	1791	1791	1791	1791	0
172	20241223	162700	39512731	1791	1791	1791	1791	0
173	20241223	162600	39512731	1791	1791	1791	1791	0
174	20241223	162500	39512731	1791	1791	1791	1791	0
175	20241223	162400	39512731	1791	1791	1791	1791	0
176	20241223	162300	39512731	1791	1791	1791	1791	0
177	20241223	162200	39512731	1791	1791	1791	1791	0
178	20241223	162100	39512731	1791	1791	1791	1791	0
179	20241223	162000	39512731	1791	1791	1791	1791	0
180	20241223	161900	39512731	1791	1791	1791	1791	0
181	20241223	161800	39512731	1791	1791	1791	1791	0
182	20241223	161700	39512731	1791	1791	1791	1791	218
183	20241223	161600	39512731	1791	1791	1791	1791	0
184	20241223	161500	39512731	1791	1791	1791	1791	0
185	20241223	161400	39512731	1791	1791	1791	1791	0
186	20241223	161300	39512731	1791	1791	1791	1791	0
187	20241223	161200	39512731	1791	1791	1791	1791	0
188	20241223	161100	39512731	1791	1791	1791	1791	0
189	20241223	161000	39512731	1791	1791	1791	1791	0
190	20241223	160900	39512731	1791	1791	1791	1791	0
191	20241223	160800	39512731	1791	1791	1791	1791	0
192	20241223	160700	39512731	1791	1791	1791	1791	0
193	20241223	160600	39512731	1791	1791	1791	1791	0
194	20241223	160500	39512731	1791	1791	1791	1791	0
195	20241223	160400	39512731	1791	1791	1791	1791	0
196	20241223	160300	39512731	1791	1791	1791	1791	0
197	20241223	160200	39512731	1791	1791	1791	1791	0
198	20241223	160100	39512731	1791	1791	1791	1791	0
199	20241223	160000	39512731	1791	1791	1791	1791	0
200	20241223	155900	39512731	1791	1791	1791	1791	0
201	20241223	155800	39512731	1791	1791	1791	1791	0
202	20241223	155700	39512731	1791	1791	1791	1791	0
203	20241223	155600	39512731	1791	1791	1791	1791	0
204	20241223	155500	39512731	1791	1791	1791	1791	0
205	20241223	155400	39512731	1791	1791	1791	1791	0
206	20241223	155300	39512731	1791	1791	1791	1791	0
207	20241223	155200	39512731	1791	1791	1791	1791	0
208	20241223	155100	39512731	1791	1791	1791	1791	0
209	20241223	155000	39512731	1791	1791	1791	1791	0
210	20241223	154900	39512731	1791	1791	1791	1791	0
211	20241223	154800	39512731	1791	1791	1791	1791	0
212	20241223	154700	39512731	1791	1791	1791	1791	218
213	20241223	154600	39512731	1791	1791	1791	1791	0
214	20241223	154500	39512731	1791	1791	1791	1791	0
215	20241223	154400	39512731	1791	1791	1791	1791	0
216	20241223	154300	39512731	1791	1791	1791	1791	0
217	20241223	154200	39512731	1791	1791	1791	1791	0
218	20241223	154100	39512731	1791	1791	1791	1791	0
219	20241223	154000	39512731	1791	1791	1791	1791	0
220	20241223	153900	39512731	1791	1791	1791	1791	0
221	20241223	153800	39512731	1791	1791	1791	1791	0
222	20241223	153700	39512731	1791	1791	1791	1791	0
223	20241223	153600	39512731	1791	1791	1791	1791	0
224	20241223	153500	39512731	1791	1791	1791	1791	0
225	20241223	153400	39512731	1791	1791	1791	1791	0
226	20241223	153300	39512731	1791	1791	1791	1791	0
227	20241223	153200	39512731	1791	1791	1791	1791	0
228	20241223	153100	39512731	1791	1791	1791	1791	0
229	20241223	153000	39512731	1791	1791	1791	1791	218
230	20241223	152900	39122293	1792	1792	1792	1792	0
231	20241223	152800	39122293	1792	1792	1792	1792	0
232	20241223	152700	39122293	1792	1792	1792	1792	0
233	20241223	152600	39122293	1792	1792	1792	1792	0
234	20241223	152500	39122293	1792	1792	1792	1792	0
235	20241223	152400	39122293	1792	1792	1792	1792	0
236	20241223	152300	39122293	1792	1792	1792	1792	0
237	20241223	152200	39122293	1792	1792	1792	1792	0
238	20241223	152100	39122293	1792	1792	1792	1792	0
239	20241223	152000	39122293	1792	1792	1792	1792	0
240	20241223	151900	39122293	1792	1784	1792	1784	29
241	20241223	151800	39070533	1784	1791	1791	1784	150
242	20241223	151700	38802233	1792	1792	1792	1792	0
243	20241223	151600	38802233	1792	1792	1792	1792	0
244	20241223	151500	38802233	1792	1792	1792	1792	0
245	20241223	151400	38802233	1792	1793	1793	1792	120
246	20241223	151300	38587133	1794	1794	1794	1794	100
247	20241223	151200	38407733	1794	1794	1794	1794	50
248	20241223	151100	38318033	1795	1795	1795	1795	0
249	20241223	151000	38318033	1795	1795	1795	1795	0
250	20241223	150900	38318033	1795	1795	1795	1795	0
251	20241223	150800	38318033	1795	1795	1795	1795	0
252	20241223	150700	38318033	1795	1795	1795	1795	0
253	20241223	150600	38318033	1795	1795	1795	1795	0
254	20241223	150500	38318033	1795	1795	1795	1795	0
255	20241223	150400	38318033	1795	1795	1795	1795	0
256	20241223	150300	38318033	1795	1795	1795	1795	49
257	20241223	150200	38230078	1794	1794	1794	1794	2
258	20241223	150100	38226490	1786	1786	1786	1786	0
259	20241223	150000	38226490	1786	1786	1786	1786	0
260	20241223	145900	38226490	1786	1786	1786	1786	0
261	20241223	145800	38226490	1786	1788	1788	1786	1000
262	20241223	145700	36439678	1796	1796	1796	1796	0
263	20241223	145600	36439678	1796	1796	1796	1796	0
264	20241223	145500	36439678	1796	1796	1796	1796	0
265	20241223	145400	36439678	1796	1796	1796	1796	0
266	20241223	145300	36439678	1796	1796	1796	1796	0
267	20241223	145200	36439678	1796	1796	1796	1796	0
268	20241223	145100	36439678	1796	1796	1796	1796	0
269	20241223	145000	36439678	1796	1796	1796	1796	0
270	20241223	144900	36439678	1796	1796	1796	1796	0
271	20241223	144800	36439678	1796	1796	1796	1796	0
272	20241223	144700	36439678	1796	1796	1796	1796	0
273	20241223	144600	36439678	1796	1796	1796	1796	0
274	20241223	144500	36439678	1796	1796	1796	1796	0
275	20241223	144400	36439678	1796	1796	1796	1796	50
276	20241223	144300	36349878	1796	1796	1796	1796	0
277	20241223	144200	36349878	1796	1796	1796	1796	0
278	20241223	144100	36349878	1796	1796	1796	1796	0
279	20241223	144000	36349878	1796	1796	1796	1796	0
280	20241223	143900	36349878	1796	1796	1796	1796	0
281	20241223	143800	36349878	1796	1796	1796	1796	0
282	20241223	143700	36349878	1796	1796	1796	1796	0
283	20241223	143600	36349878	1796	1796	1796	1796	0
284	20241223	143500	36349878	1796	1796	1796	1796	0
285	20241223	143400	36349878	1796	1796	1796	1796	0
286	20241223	143300	36349878	1796	1796	1796	1796	0
287	20241223	143200	36349878	1796	1796	1796	1796	0
288	20241223	143100	36349878	1796	1796	1796	1796	34
289	20241223	143000	36288814	1797	1796	1797	1796	5
290	20241223	142900	36279833	1797	1796	1797	1796	5
291	20241223	142800	36270852	1797	1797	1797	1797	0
292	20241223	142700	36270852	1797	1797	1797	1797	0
293	20241223	142600	36270852	1797	1796	1797	1796	4
294	20241223	142500	36263667	1796	1796	1796	1796	3
295	20241223	142400	36258279	1796	1796	1796	1796	0
296	20241223	142300	36258279	1796	1796	1796	1796	2
297	20241223	142200	36254687	1797	1797	1797	1797	0
298	20241223	142100	36254687	1797	1797	1797	1797	0
299	20241223	142000	36254687	1797	1797	1797	1797	0
300	20241223	141900	36254687	1797	1797	1797	1797	0
301	20241223	141800	36254687	1797	1797	1797	1797	0
302	20241223	141700	36254687	1797	1797	1797	1797	0
303	20241223	141600	36254687	1797	1797	1797	1797	0
304	20241223	141500	36254687	1797	1797	1797	1797	1
305	20241223	141400	36252890	1797	1797	1797	1797	0
306	20241223	141300	36252890	1797	1797	1797	1797	0
307	20241223	141200	36252890	1797	1797	1797	1797	0
308	20241223	141100	36252890	1797	1797	1797	1797	0
309	20241223	141000	36252890	1797	1797	1797	1797	0
310	20241223	140900	36252890	1797	1797	1797	1797	0
311	20241223	140800	36252890	1797	1797	1797	1797	0
312	20241223	140700	36252890	1797	1797	1797	1797	41
313	20241223	140600	36179213	1797	1797	1797	1797	1
314	20241223	140500	36177416	1797	1797	1797	1797	3
315	20241223	140400	36172025	1796	1796	1796	1796	2
316	20241223	140300	36168433	1787	1787	1787	1787	97
317	20241223	140200	35995094	1786	1786	1786	1786	0
318	20241223	140100	35995094	1786	1786	1786	1786	0
319	20241223	140000	35995094	1786	1786	1786	1786	0
320	20241223	135900	35995094	1786	1786	1786	1786	0
321	20241223	135800	35995094	1786	1786	1786	1786	0
322	20241223	135700	35995094	1786	1786	1786	1786	0
323	20241223	135600	35995094	1786	1786	1786	1786	0
324	20241223	135500	35995094	1786	1786	1786	1786	0
325	20241223	135400	35995094	1786	1795	1795	1786	1000
326	20241223	135300	34201462	1789	1796	1796	1789	6000
327	20241223	135200	23463069	1797	1797	1797	1797	0
328	20241223	135100	23463069	1797	1797	1797	1797	0
329	20241223	135000	23463069	1797	1797	1797	1797	0
330	20241223	134900	23463069	1797	1797	1797	1797	0
331	20241223	134800	23463069	1797	1797	1797	1797	0
332	20241223	134700	23463069	1797	1797	1797	1797	0
333	20241223	134600	23463069	1797	1797	1797	1797	0
334	20241223	134500	23463069	1797	1797	1797	1797	0
335	20241223	134400	23463069	1797	1797	1797	1797	0
336	20241223	134300	23463069	1797	1797	1797	1797	0
337	20241223	134200	23463069	1797	1797	1797	1797	0
338	20241223	134100	23463069	1797	1797	1797	1797	1
339	20241223	134000	23461272	1797	1797	1797	1797	556
340	20241223	133900	22462140	1796	1796	1796	1796	0
341	20241223	133800	22462140	1796	1796	1796	1796	0
342	20241223	133700	22462140	1796	1796	1796	1796	1
343	20241223	133600	22460344	1796	1796	1796	1796	0
344	20241223	133500	22460344	1796	1796	1796	1796	0
345	20241223	133400	22460344	1796	1796	1796	1796	0
346	20241223	133300	22460344	1796	1796	1796	1796	150
347	20241223	133200	22190944	1796	1795	1796	1795	258
348	20241223	133100	21727788	1795	1795	1795	1795	7
349	20241223	133000	21715223	1795	1795	1795	1795	0
350	20241223	132900	21715223	1795	1795	1795	1795	14
351	20241223	132800	21690093	1795	1795	1795	1795	0
352	20241223	132700	21690093	1795	1795	1795	1795	0
353	20241223	132600	21690093	1795	1795	1795	1795	0
354	20241223	132500	21690093	1795	1795	1795	1795	0
355	20241223	132400	21690093	1795	1795	1795	1795	0
356	20241223	132300	21690093	1795	1795	1795	1795	0
357	20241223	132200	21690093	1795	1795	1795	1795	0
358	20241223	132100	21690093	1795	1795	1795	1795	0
359	20241223	132000	21690093	1795	1795	1795	1795	0
360	20241223	131900	21690093	1795	1795	1795	1795	0
361	20241223	131800	21690093	1795	1795	1795	1795	50
362	20241223	131700	21600343	1795	1795	1795	1795	0
363	20241223	131600	21600343	1795	1795	1795	1795	0
364	20241223	131500	21600343	1795	1795	1795	1795	343
365	20241223	131400	20984658	1795	1795	1795	1795	0
366	20241223	131300	20984658	1795	1795	1795	1795	0
367	20241223	131200	20984658	1795	1795	1795	1795	1
368	20241223	131100	20982863	1794	1794	1794	1794	0
369	20241223	131000	20982863	1794	1794	1794	1794	0
370	20241223	130900	20982863	1794	1794	1794	1794	0
371	20241223	130800	20982863	1794	1794	1794	1794	0
372	20241223	130700	20982863	1794	1794	1794	1794	0
373	20241223	130600	20982863	1794	1794	1794	1794	0
374	20241223	130500	20982863	1794	1794	1794	1794	0
375	20241223	130400	20982863	1794	1794	1794	1794	0
376	20241223	130300	20982863	1794	1794	1794	1794	0
377	20241223	130200	20982863	1794	1793	1794	1793	2
378	20241223	130100	20979276	1792	1792	1792	1792	1
379	20241223	130000	20977484	1792	1792	1792	1792	0
380	20241223	125900	20977484	1792	1792	1792	1792	0
381	20241223	125800	20977484	1792	1792	1792	1792	0
382	20241223	125700	20977484	1792	1792	1792	1792	0
383	20241223	125600	20977484	1792	1792	1792	1792	0
384	20241223	125500	20977484	1792	1792	1792	1792	0
385	20241223	125400	20977484	1792	1792	1792	1792	0
386	20241223	125300	20977484	1792	1792	1792	1792	0
387	20241223	125200	20977484	1792	1792	1792	1792	0
388	20241223	125100	20977484	1792	1792	1792	1792	0
389	20241223	125000	20977484	1792	1792	1792	1792	0
390	20241223	124900	20977484	1792	1792	1792	1792	0
391	20241223	124800	20977484	1792	1792	1792	1792	0
392	20241223	124700	20977484	1792	1792	1792	1792	0
393	20241223	124600	20977484	1792	1792	1792	1792	0
394	20241223	124500	20977484	1792	1792	1792	1792	0
395	20241223	124400	20977484	1792	1792	1792	1792	0
396	20241223	124300	20977484	1792	1792	1792	1792	0
397	20241223	124200	20977484	1792	1792	1792	1792	0
398	20241223	124100	20977484	1792	1792	1792	1792	0
399	20241223	124000	20977484	1792	1792	1792	1792	0
400	20241223	123900	20977484	1792	1792	1792	1792	0
401	20241223	123800	20977484	1792	1792	1792	1792	0
402	20241223	123700	20977484	1792	1792	1792	1792	0
403	20241223	123600	20977484	1792	1792	1792	1792	0
404	20241223	123500	20977484	1792	1792	1792	1792	0
405	20241223	123400	20977484	1792	1792	1792	1792	0
406	20241223	123300	20977484	1792	1792	1792	1792	0
407	20241223	123200	20977484	1792	1792	1792	1792	0
408	20241223	123100	20977484	1792	1792	1792	1792	0
409	20241223	123000	20977484	1792	1792	1792	1792	0
410	20241223	122900	20977484	1792	1792	1792	1792	0
411	20241223	122800	20977484	1792	1792	1792	1792	0
412	20241223	122700	20977484	1792	1792	1792	1792	0
413	20241223	122600	20977484	1792	1792	1792	1792	0
414	20241223	122500	20977484	1792	1792	1792	1792	0
415	20241223	122400	20977484	1792	1792	1792	1792	0
416	20241223	122300	20977484	1792	1792	1792	1792	0
417	20241223	122200	20977484	1792	1792	1792	1792	0
418	20241223	122100	20977484	1792	1792	1792	1792	0
419	20241223	122000	20977484	1792	1792	1792	1792	0
420	20241223	121900	20977484	1792	1792	1792	1792	0
421	20241223	121800	20977484	1792	1792	1792	1792	0
422	20241223	121700	20977484	1792	1792	1792	1792	1
423	20241223	121600	20975692	1792	1792	1792	1792	14
424	20241223	121500	20950604	1795	1795	1795	1795	0
425	20241223	121400	20950604	1795	1795	1795	1795	0
426	20241223	121300	20950604	1795	1795	1795	1795	2
427	20241223	121200	20947014	1792	1792	1792	1792	320
428	20241223	121100	20373574	1795	1795	1795	1795	0
429	20241223	121000	20373574	1795	1795	1795	1795	0
430	20241223	120900	20373574	1795	1795	1795	1795	0
431	20241223	120800	20373574	1795	1795	1795	1795	0
432	20241223	120700	20373574	1795	1795	1795	1795	0
433	20241223	120600	20373574	1795	1795	1795	1795	0
434	20241223	120500	20373574	1795	1795	1795	1795	0
435	20241223	120400	20373574	1795	1795	1795	1795	0
436	20241223	120300	20373574	1795	1795	1795	1795	0
437	20241223	120200	20373574	1795	1795	1795	1795	0
438	20241223	120100	20373574	1795	1795	1795	1795	0
439	20241223	120000	20373574	1795	1795	1795	1795	0
440	20241223	115900	20373574	1795	1795	1795	1795	0
441	20241223	115800	20373574	1795	1795	1795	1795	0
442	20241223	115700	20373574	1795	1795	1795	1795	0
443	20241223	115600	20373574	1795	1795	1795	1795	0
444	20241223	115500	20373574	1795	1795	1795	1795	0
445	20241223	115400	20373574	1795	1795	1795	1795	0
446	20241223	115300	20373574	1795	1795	1795	1795	2
447	20241223	115200	20369984	1795	1795	1795	1795	0
448	20241223	115100	20369984	1795	1795	1795	1795	0
449	20241223	115000	20369984	1795	1794	1795	1794	5
450	20241223	114900	20361012	1789	1789	1789	1789	0
451	20241223	114800	20361012	1789	1789	1789	1789	0
452	20241223	114700	20361012	1789	1789	1789	1789	0
453	20241223	114600	20361012	1789	1789	1789	1789	0
454	20241223	114500	20361012	1789	1789	1789	1789	0
455	20241223	114400	20361012	1789	1789	1789	1789	0
456	20241223	114300	20361012	1789	1789	1789	1789	0
457	20241223	114200	20361012	1789	1789	1789	1789	0
458	20241223	114100	20361012	1789	1789	1789	1789	0
459	20241223	114000	20361012	1789	1789	1789	1789	0
460	20241223	113900	20361012	1789	1789	1789	1789	0
461	20241223	113800	20361012	1789	1789	1789	1789	0
462	20241223	113700	20361012	1789	1789	1789	1789	0
463	20241223	113600	20361012	1789	1791	1791	1789	311
464	20241223	113500	19804451	1791	1791	1791	1791	0
465	20241223	113400	19804451	1791	1791	1791	1791	0
466	20241223	113300	19804451	1791	1791	1791	1791	0
467	20241223	113200	19804451	1791	1791	1791	1791	0
468	20241223	113100	19804451	1791	1792	1792	1791	100
469	20241223	113000	19625341	1791	1791	1791	1791	0
470	20241223	112900	19625341	1791	1791	1791	1791	0
471	20241223	112800	19625341	1791	1791	1791	1791	1
472	20241223	112700	19623550	1791	1790	1791	1790	471
473	20241223	112600	18779991	1791	1791	1791	1791	0
474	20241223	112500	18779991	1791	1790	1791	1790	30
475	20241223	112400	18726262	1791	1791	1791	1791	0
476	20241223	112300	18726262	1791	1790	1791	1790	150
477	20241223	112200	18457613	1791	1791	1791	1791	0
478	20241223	112100	18457613	1791	1791	1791	1791	0
479	20241223	112000	18457613	1791	1791	1791	1791	0
480	20241223	111900	18457613	1791	1791	1791	1791	0
481	20241223	111800	18457613	1791	1791	1791	1791	0
482	20241223	111700	18457613	1791	1791	1791	1791	0
483	20241223	111600	18457613	1791	1791	1791	1791	1
484	20241223	111500	18455822	1789	1789	1789	1789	0
485	20241223	111400	18455822	1789	1789	1789	1789	0
486	20241223	111300	18455822	1789	1789	1789	1789	0
487	20241223	111200	18455822	1789	1789	1789	1789	0
488	20241223	111100	18455822	1789	1789	1789	1789	0
489	20241223	111000	18455822	1789	1789	1789	1789	2
490	20241223	110900	18452244	1791	1791	1791	1791	0
491	20241223	110800	18452244	1791	1791	1791	1791	0
492	20241223	110700	18452244	1791	1791	1791	1791	0
493	20241223	110600	18452244	1791	1791	1791	1791	0
494	20241223	110500	18452244	1791	1791	1791	1791	0
495	20241223	110400	18452244	1791	1791	1791	1791	0
496	20241223	110300	18452244	1791	1791	1791	1791	0
497	20241223	110200	18452244	1791	1791	1791	1791	0
498	20241223	110100	18452244	1791	1791	1791	1791	0
499	20241223	110000	18452244	1791	1791	1791	1791	0
500	20241223	105900	18452244	1791	1791	1791	1791	0
501	20241223	105800	18452244	1791	1791	1791	1791	0
502	20241223	105700	18452244	1791	1791	1791	1791	0
503	20241223	105600	18452244	1791	1791	1791	1791	0
504	20241223	105500	18452244	1791	1791	1791	1791	0
505	20241223	105400	18452244	1791	1791	1791	1791	90
506	20241223	105300	18291054	1791	1791	1791	1791	0
507	20241223	105200	18291054	1791	1791	1791	1791	0
508	20241223	105100	18291054	1791	1791	1791	1791	0
509	20241223	105000	18291054	1791	1791	1791	1791	0
510	20241223	104900	18291054	1791	1791	1791	1791	0
511	20241223	104800	18291054	1791	1791	1791	1791	2
512	20241223	104700	18287472	1791	1791	1791	1791	0
513	20241223	104600	18287472	1791	1791	1791	1791	0
514	20241223	104500	18287472	1791	1791	1791	1791	0
515	20241223	104400	18287472	1791	1791	1791	1791	0
516	20241223	104300	18287472	1791	1791	1791	1791	1
517	20241223	104200	18285681	1786	1786	1786	1786	20
518	20241223	104100	18249961	1790	1790	1790	1790	0
519	20241223	104000	18249961	1790	1790	1790	1790	0
520	20241223	103900	18249961	1790	1790	1790	1790	0
521	20241223	103800	18249961	1790	1790	1790	1790	1
522	20241223	103700	18248171	1790	1790	1790	1790	0
523	20241223	103600	18248171	1790	1790	1790	1790	0
524	20241223	103500	18248171	1790	1790	1790	1790	0
525	20241223	103400	18248171	1790	1790	1790	1790	0
526	20241223	103300	18248171	1790	1790	1790	1790	344
527	20241223	103200	17632411	1791	1790	1791	1790	629
528	20241223	103100	16506165	1790	1790	1790	1790	1
529	20241223	103000	16504375	1793	1793	1793	1793	0
530	20241223	102900	16504375	1793	1793	1793	1793	0
531	20241223	102800	16504375	1793	1793	1793	1793	0
532	20241223	102700	16504375	1793	1793	1793	1793	0
533	20241223	102600	16504375	1793	1793	1793	1793	0
534	20241223	102500	16504375	1793	1793	1793	1793	0
535	20241223	102400	16504375	1793	1793	1793	1793	0
536	20241223	102300	16504375	1793	1793	1793	1793	0
537	20241223	102200	16504375	1793	1793	1793	1793	0
538	20241223	102100	16504375	1793	1793	1793	1793	2
539	20241223	102000	16500789	1785	1785	1785	1785	0
540	20241223	101900	16500789	1785	1785	1785	1785	190
541	20241223	101800	16161639	1785	1785	1785	1785	0
542	20241223	101700	16161639	1785	1785	1785	1785	0
543	20241223	101600	16161639	1785	1785	1785	1785	0
544	20241223	101500	16161639	1785	1789	1789	1785	173
545	20241223	101400	15852434	1789	1789	1789	1789	0
546	20241223	101300	15852434	1789	1789	1789	1789	500
547	20241223	101200	14957934	1788	1788	1788	1788	0
548	20241223	101100	14957934	1788	1788	1788	1788	0
549	20241223	101000	14957934	1788	1787	1788	1787	132
550	20241223	100900	14721958	1789	1789	1789	1789	0
551	20241223	100800	14721958	1789	1789	1789	1789	0
552	20241223	100700	14721958	1789	1789	1789	1789	0
553	20241223	100600	14721958	1789	1789	1789	1789	0
554	20241223	100500	14721958	1789	1789	1789	1789	0
555	20241223	100400	14721958	1789	1789	1789	1789	0
556	20241223	100300	14721958	1789	1789	1789	1789	0
557	20241223	100200	14721958	1789	1789	1789	1789	13
558	20241223	100100	14698701	1780	1780	1780	1780	0
559	20241223	100000	14698701	1780	1780	1780	1780	0
560	20241223	095900	14698701	1780	1780	1780	1780	0
561	20241223	095800	14698701	1780	1780	1780	1780	0
562	20241223	095700	14698701	1780	1780	1780	1780	0
563	20241223	095600	14698701	1780	1780	1780	1780	0
564	20241223	095500	14698701	1780	1780	1780	1780	0
565	20241223	095400	14698701	1780	1781	1781	1780	50
566	20241223	095300	14609700	1780	1780	1780	1780	0
567	20241223	095200	14609700	1780	1780	1780	1780	0
568	20241223	095100	14609700	1780	1785	1785	1780	3
569	20241223	095000	14604354	1789	1789	1789	1789	0
570	20241223	094900	14604354	1789	1789	1789	1789	0
571	20241223	094800	14604354	1789	1789	1789	1789	7
572	20241223	094700	14591831	1777	1777	1777	1777	0
573	20241223	094600	14591831	1777	1779	1779	1777	2300
574	20241223	094500	10504578	1780	1780	1780	1780	0
575	20241223	094400	10504578	1780	1780	1780	1780	20
576	20241223	094300	10468978	1780	1782	1782	1780	2662
577	20241223	094200	5729993	1825	1825	1825	1825	0
578	20241223	094100	5729993	1825	1825	1825	1825	0
579	20241223	094000	5729993	1825	1825	1825	1825	0
580	20241223	093900	5729993	1825	1825	1825	1825	0
581	20241223	093800	5729993	1825	1825	1825	1825	0
582	20241223	093700	5729993	1825	1825	1825	1825	0
583	20241223	093600	5729993	1825	1807	1825	1807	20
584	20241223	093500	5693536	1827	1827	1827	1827	0
585	20241223	093400	5693536	1827	1827	1827	1827	0
586	20241223	093300	5693536	1827	1827	1827	1827	0
587	20241223	093200	5693536	1827	1827	1827	1827	0
588	20241223	093100	5693536	1827	1827	1827	1827	0
589	20241223	093000	5693536	1827	1827	1827	1827	10
590	20241223	092900	5675266	1788	1788	1788	1788	0
591	20241223	092800	5675266	1788	1788	1788	1788	0
592	20241223	092700	5675266	1788	1788	1788	1788	0
593	20241223	092600	5675266	1788	1788	1788	1788	220
594	20241223	092500	5281906	1780	1780	1780	1780	0
595	20241223	092400	5281906	1780	1782	1782	1780	2370
596	20241223	092300	1062614	1777	1777	1777	1777	0
597	20241223	092200	1062614	1777	1777	1777	1777	0
598	20241223	092100	1062614	1777	1777	1777	1777	82
599	20241223	092000	916900	1837	1837	1837	1837	0
600	20241223	091900	916900	1837	1837	1837	1837	0
601	20241223	091800	916900	1837	1837	1837	1837	0
602	20241223	091700	916900	1837	1837	1837	1837	0
603	20241223	091600	916900	1837	1808	1837	1808	500
604	20241223	091500	10810	1810	1810	1810	1810	0
605	20241223	091400	10810	1810	1810	1810	1810	0
606	20241223	091300	10810	1810	1810	1810	1810	0
607	20241223	091200	10810	1810	1810	1810	1810	0
608	20241223	091100	10810	1810	1810	1810	1810	0
609	20241223	091000	10810	1810	1810	1810	1810	0
610	20241223	090900	10810	1810	1810	1810	1810	0
611	20241223	090800	10810	1810	1810	1810	1810	0
612	20241223	090700	10810	1810	1810	1810	1810	0
613	20241223	090600	10810	1810	1800	1810	1800	5
614	20241223	090500	1800	1800	1800	1800	1800	0
615	20241223	090400	1800	1800	1800	1800	1800	0
616	20241223	090300	1800	1800	1800	1800	1800	0
617	20241223	090200	1800	1800	1800	1800	1800	1
618	20241223	090100	0	1772	1772	1772	1772	0
619	20241223	090000	0	1772	1772	1772	1772	0