KissMeData/039310/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192400	42582719	1599	1599	1599	1599	512
3	20241223	192300	42582719	1599	1599	1599	1599	0
4	20241223	192200	42582719	1599	1599	1599	1599	0
5	20241223	192100	42582719	1599	1599	1599	1599	0
6	20241223	192000	42582719	1599	1599	1599	1599	0
7	20241223	191900	42582719	1599	1599	1599	1599	0
8	20241223	191800	42582719	1599	1599	1599	1599	0
9	20241223	191700	42582719	1599	1599	1599	1599	0
10	20241223	191600	42582719	1599	1599	1599	1599	0
11	20241223	191500	42582719	1599	1599	1599	1599	0
12	20241223	191400	42582719	1599	1599	1599	1599	0
13	20241223	191300	42582719	1599	1599	1599	1599	0
14	20241223	191200	42582719	1599	1599	1599	1599	0
15	20241223	191100	42582719	1599	1599	1599	1599	0
16	20241223	191000	42582719	1599	1599	1599	1599	0
17	20241223	190900	42582719	1599	1599	1599	1599	0
18	20241223	190800	42582719	1599	1599	1599	1599	0
19	20241223	190700	42582719	1599	1599	1599	1599	0
20	20241223	190600	42582719	1599	1599	1599	1599	0
21	20241223	190500	42582719	1599	1599	1599	1599	0
22	20241223	190400	42582719	1599	1599	1599	1599	0
23	20241223	190300	42582719	1599	1599	1599	1599	0
24	20241223	190200	42582719	1599	1599	1599	1599	0
25	20241223	190100	42582719	1599	1599	1599	1599	0
26	20241223	190000	42582719	1599	1599	1599	1599	0
27	20241223	185900	42582719	1599	1599	1599	1599	0
28	20241223	185800	42582719	1599	1599	1599	1599	0
29	20241223	185700	42582719	1599	1599	1599	1599	0
30	20241223	185600	42582719	1599	1599	1599	1599	0
31	20241223	185500	42582719	1599	1599	1599	1599	0
32	20241223	185400	42582719	1599	1599	1599	1599	512
33	20241223	185300	42582719	1599	1599	1599	1599	0
34	20241223	185200	42582719	1599	1599	1599	1599	0
35	20241223	185100	42582719	1599	1599	1599	1599	0
36	20241223	185000	42582719	1599	1599	1599	1599	0
37	20241223	184900	42582719	1599	1599	1599	1599	0
38	20241223	184800	42582719	1599	1599	1599	1599	0
39	20241223	184700	42582719	1599	1599	1599	1599	0
40	20241223	184600	42582719	1599	1599	1599	1599	0
41	20241223	184500	42582719	1599	1599	1599	1599	0
42	20241223	184400	42582719	1599	1599	1599	1599	0
43	20241223	184300	42582719	1599	1599	1599	1599	0
44	20241223	184200	42582719	1599	1599	1599	1599	0
45	20241223	184100	42582719	1599	1599	1599	1599	0
46	20241223	184000	42582719	1599	1599	1599	1599	0
47	20241223	183900	42582719	1599	1599	1599	1599	0
48	20241223	183800	42582719	1599	1599	1599	1599	0
49	20241223	183700	42582719	1599	1599	1599	1599	0
50	20241223	183600	42582719	1599	1599	1599	1599	0
51	20241223	183500	42582719	1599	1599	1599	1599	0
52	20241223	183400	42582719	1599	1599	1599	1599	0
53	20241223	183300	42582719	1599	1599	1599	1599	0
54	20241223	183200	42582719	1599	1599	1599	1599	0
55	20241223	183100	42582719	1599	1599	1599	1599	0
56	20241223	183000	42582719	1599	1599	1599	1599	0
57	20241223	182900	42582719	1599	1599	1599	1599	0
58	20241223	182800	42582719	1599	1599	1599	1599	0
59	20241223	182700	42582719	1599	1599	1599	1599	0
60	20241223	182600	42582719	1599	1599	1599	1599	0
61	20241223	182500	42582719	1599	1599	1599	1599	0
62	20241223	182400	42582719	1599	1599	1599	1599	512
63	20241223	182300	42582719	1599	1599	1599	1599	0
64	20241223	182200	42582719	1599	1599	1599	1599	0
65	20241223	182100	42582719	1599	1599	1599	1599	0
66	20241223	182000	42582719	1599	1599	1599	1599	0
67	20241223	181900	42582719	1599	1599	1599	1599	0
68	20241223	181800	42582719	1599	1599	1599	1599	0
69	20241223	181700	42582719	1599	1599	1599	1599	0
70	20241223	181600	42582719	1599	1599	1599	1599	0
71	20241223	181500	42582719	1599	1599	1599	1599	0
72	20241223	181400	42582719	1599	1599	1599	1599	0
73	20241223	181300	42582719	1599	1599	1599	1599	0
74	20241223	181200	42582719	1599	1599	1599	1599	0
75	20241223	181100	42582719	1599	1599	1599	1599	0
76	20241223	181000	42582719	1599	1599	1599	1599	0
77	20241223	180900	42582719	1599	1599	1599	1599	0
78	20241223	180800	42582719	1599	1599	1599	1599	0
79	20241223	180700	42582719	1599	1599	1599	1599	0
80	20241223	180600	42582719	1599	1599	1599	1599	0
81	20241223	180500	42582719	1599	1599	1599	1599	0
82	20241223	180400	42582719	1599	1599	1599	1599	0
83	20241223	180300	42582719	1599	1599	1599	1599	0
84	20241223	180200	42582719	1599	1599	1599	1599	0
85	20241223	180100	42582719	1599	1599	1599	1599	0
86	20241223	180000	42582719	1599	1599	1599	1599	0
87	20241223	175900	42582719	1599	1599	1599	1599	0
88	20241223	175800	42582719	1599	1599	1599	1599	0
89	20241223	175700	42582719	1599	1599	1599	1599	0
90	20241223	175600	42582719	1599	1599	1599	1599	0
91	20241223	175500	42582719	1599	1599	1599	1599	0
92	20241223	175400	42582719	1599	1599	1599	1599	512
93	20241223	175300	42582719	1599	1599	1599	1599	0
94	20241223	175200	42582719	1599	1599	1599	1599	0
95	20241223	175100	42582719	1599	1599	1599	1599	0
96	20241223	175000	42582719	1599	1599	1599	1599	0
97	20241223	174900	42582719	1599	1599	1599	1599	0
98	20241223	174800	42582719	1599	1599	1599	1599	0
99	20241223	174700	42582719	1599	1599	1599	1599	0
100	20241223	174600	42582719	1599	1599	1599	1599	0
101	20241223	174500	42582719	1599	1599	1599	1599	0
102	20241223	174400	42582719	1599	1599	1599	1599	0
103	20241223	174300	42582719	1599	1599	1599	1599	0
104	20241223	174200	42582719	1599	1599	1599	1599	0
105	20241223	174100	42582719	1599	1599	1599	1599	0
106	20241223	174000	42582719	1599	1599	1599	1599	0
107	20241223	173900	42582719	1599	1599	1599	1599	0
108	20241223	173800	42582719	1599	1599	1599	1599	0
109	20241223	173700	42582719	1599	1599	1599	1599	0
110	20241223	173600	42582719	1599	1599	1599	1599	0
111	20241223	173500	42582719	1599	1599	1599	1599	0
112	20241223	173400	42582719	1599	1599	1599	1599	0
113	20241223	173300	42582719	1599	1599	1599	1599	0
114	20241223	173200	42582719	1599	1599	1599	1599	0
115	20241223	173100	42582719	1599	1599	1599	1599	0
116	20241223	173000	42582719	1599	1599	1599	1599	0
117	20241223	172900	42582719	1599	1599	1599	1599	0
118	20241223	172800	42582719	1599	1599	1599	1599	0
119	20241223	172700	42582719	1599	1599	1599	1599	0
120	20241223	172600	42582719	1599	1599	1599	1599	0
121	20241223	172500	42582719	1599	1599	1599	1599	0
122	20241223	172400	42582719	1599	1599	1599	1599	512
123	20241223	172300	42582719	1599	1599	1599	1599	0
124	20241223	172200	42582719	1599	1599	1599	1599	0
125	20241223	172100	42582719	1599	1599	1599	1599	0
126	20241223	172000	42582719	1599	1599	1599	1599	0
127	20241223	171900	42582719	1599	1599	1599	1599	0
128	20241223	171800	42582719	1599	1599	1599	1599	0
129	20241223	171700	42582719	1599	1599	1599	1599	0
130	20241223	171600	42582719	1599	1599	1599	1599	0
131	20241223	171500	42582719	1599	1599	1599	1599	0
132	20241223	171400	42582719	1599	1599	1599	1599	0
133	20241223	171300	42582719	1599	1599	1599	1599	0
134	20241223	171200	42582719	1599	1599	1599	1599	0
135	20241223	171100	42582719	1599	1599	1599	1599	0
136	20241223	171000	42582719	1599	1599	1599	1599	0
137	20241223	170900	42582719	1599	1599	1599	1599	0
138	20241223	170800	42582719	1599	1599	1599	1599	0
139	20241223	170700	42582719	1599	1599	1599	1599	0
140	20241223	170600	42582719	1599	1599	1599	1599	0
141	20241223	170500	42582719	1599	1599	1599	1599	0
142	20241223	170400	42582719	1599	1599	1599	1599	0
143	20241223	170300	42582719	1599	1599	1599	1599	0
144	20241223	170200	42582719	1599	1599	1599	1599	0
145	20241223	170100	42582719	1599	1599	1599	1599	0
146	20241223	170000	42582719	1599	1599	1599	1599	0
147	20241223	165900	42582719	1599	1599	1599	1599	0
148	20241223	165800	42582719	1599	1599	1599	1599	0
149	20241223	165700	42582719	1599	1599	1599	1599	0
150	20241223	165600	42582719	1599	1599	1599	1599	0
151	20241223	165500	42582719	1599	1599	1599	1599	0
152	20241223	165400	42582719	1599	1599	1599	1599	512
153	20241223	165300	42582719	1599	1599	1599	1599	0
154	20241223	165200	42582719	1599	1599	1599	1599	0
155	20241223	165100	42582719	1599	1599	1599	1599	0
156	20241223	165000	42582719	1599	1599	1599	1599	0
157	20241223	164900	42582719	1599	1599	1599	1599	0
158	20241223	164800	42582719	1599	1599	1599	1599	0
159	20241223	164700	42582719	1599	1599	1599	1599	0
160	20241223	164600	42582719	1599	1599	1599	1599	0
161	20241223	164500	42582719	1599	1599	1599	1599	0
162	20241223	164400	42582719	1599	1599	1599	1599	0
163	20241223	164300	42582719	1599	1599	1599	1599	0
164	20241223	164200	42582719	1599	1599	1599	1599	0
165	20241223	164100	42582719	1599	1599	1599	1599	0
166	20241223	164000	42582719	1599	1599	1599	1599	0
167	20241223	163900	42582719	1599	1599	1599	1599	0
168	20241223	163800	42582719	1599	1599	1599	1599	0
169	20241223	163700	42582719	1599	1599	1599	1599	0
170	20241223	163600	42582719	1599	1599	1599	1599	0
171	20241223	163500	42582719	1599	1599	1599	1599	0
172	20241223	163400	42582719	1599	1599	1599	1599	0
173	20241223	163300	42582719	1599	1599	1599	1599	0
174	20241223	163200	42582719	1599	1599	1599	1599	0
175	20241223	163100	42582719	1599	1599	1599	1599	0
176	20241223	163000	42582719	1599	1599	1599	1599	0
177	20241223	162900	42582719	1599	1599	1599	1599	0
178	20241223	162800	42582719	1599	1599	1599	1599	0
179	20241223	162700	42582719	1599	1599	1599	1599	0
180	20241223	162600	42582719	1599	1599	1599	1599	0
181	20241223	162500	42582719	1599	1599	1599	1599	0
182	20241223	162400	42582719	1599	1599	1599	1599	512
183	20241223	162300	42582719	1599	1599	1599	1599	0
184	20241223	162200	42582719	1599	1599	1599	1599	0
185	20241223	162100	42582719	1599	1599	1599	1599	0
186	20241223	162000	42582719	1599	1599	1599	1599	0
187	20241223	161900	42582719	1599	1599	1599	1599	0
188	20241223	161800	42582719	1599	1599	1599	1599	0
189	20241223	161700	42582719	1599	1599	1599	1599	0
190	20241223	161600	42582719	1599	1599	1599	1599	0
191	20241223	161500	42582719	1599	1599	1599	1599	0
192	20241223	161400	42582719	1599	1599	1599	1599	0
193	20241223	161300	42582719	1599	1599	1599	1599	0
194	20241223	161200	42582719	1599	1599	1599	1599	0
195	20241223	161100	42582719	1599	1599	1599	1599	0
196	20241223	161000	42582719	1599	1599	1599	1599	0
197	20241223	160900	42582719	1599	1599	1599	1599	0
198	20241223	160800	42582719	1599	1599	1599	1599	0
199	20241223	160700	42582719	1599	1599	1599	1599	0
200	20241223	160600	42582719	1599	1599	1599	1599	0
201	20241223	160500	42582719	1599	1599	1599	1599	0
202	20241223	160400	42582719	1599	1599	1599	1599	0
203	20241223	160300	42582719	1599	1599	1599	1599	0
204	20241223	160200	42582719	1599	1599	1599	1599	0
205	20241223	160100	42582719	1599	1599	1599	1599	0
206	20241223	160000	42582719	1599	1599	1599	1599	0
207	20241223	155900	42582719	1599	1599	1599	1599	0
208	20241223	155800	42582719	1599	1599	1599	1599	0
209	20241223	155700	42582719	1599	1599	1599	1599	0
210	20241223	155600	42582719	1599	1599	1599	1599	0
211	20241223	155500	42582719	1599	1599	1599	1599	0
212	20241223	155400	42582719	1599	1599	1599	1599	512
213	20241223	155300	42582719	1599	1599	1599	1599	0
214	20241223	155200	42582719	1599	1599	1599	1599	0
215	20241223	155100	42582719	1599	1599	1599	1599	0
216	20241223	155000	42582719	1599	1599	1599	1599	0
217	20241223	154900	42582719	1599	1599	1599	1599	0
218	20241223	154800	42582719	1599	1599	1599	1599	0
219	20241223	154700	42582719	1599	1599	1599	1599	0
220	20241223	154600	42582719	1599	1599	1599	1599	0
221	20241223	154500	42582719	1599	1599	1599	1599	0
222	20241223	154400	42582719	1599	1599	1599	1599	0
223	20241223	154300	42582719	1599	1599	1599	1599	0
224	20241223	154200	42582719	1599	1599	1599	1599	0
225	20241223	154100	42582719	1599	1599	1599	1599	0
226	20241223	154000	42582719	1599	1599	1599	1599	0
227	20241223	153900	42582719	1599	1599	1599	1599	0
228	20241223	153800	42582719	1599	1599	1599	1599	0
229	20241223	153700	42582719	1599	1599	1599	1599	0
230	20241223	153600	42582719	1599	1599	1599	1599	0
231	20241223	153500	42582719	1599	1599	1599	1599	0
232	20241223	153400	42582719	1599	1599	1599	1599	0
233	20241223	153300	42582719	1599	1599	1599	1599	0
234	20241223	153200	42582719	1599	1599	1599	1599	0
235	20241223	153100	42582719	1599	1599	1599	1599	0
236	20241223	153000	42582719	1599	1599	1599	1599	512
237	20241223	152900	41764031	1615	1615	1615	1615	0
238	20241223	152800	41764031	1615	1615	1615	1615	0
239	20241223	152700	41764031	1615	1615	1615	1615	0
240	20241223	152600	41764031	1615	1615	1615	1615	0
241	20241223	152500	41764031	1615	1615	1615	1615	0
242	20241223	152400	41764031	1615	1615	1615	1615	0
243	20241223	152300	41764031	1615	1615	1615	1615	0
244	20241223	152200	41764031	1615	1615	1615	1615	0
245	20241223	152100	41764031	1615	1615	1615	1615	0
246	20241223	152000	41764031	1615	1615	1615	1615	0
247	20241223	151900	41764031	1615	1617	1617	1614	233
248	20241223	151800	41387623	1650	1650	1650	1650	0
249	20241223	151700	41387623	1650	1650	1650	1650	0
250	20241223	151600	41387623	1650	1650	1650	1650	0
251	20241223	151500	41387623	1650	1626	1650	1626	6
252	20241223	151400	41377785	1620	1620	1620	1620	1
253	20241223	151300	41376165	1654	1654	1654	1654	0
254	20241223	151200	41376165	1654	1654	1654	1654	0
255	20241223	151100	41376165	1654	1654	1654	1654	0
256	20241223	151000	41376165	1654	1654	1654	1654	0
257	20241223	150900	41376165	1654	1654	1654	1654	0
258	20241223	150800	41376165	1654	1641	1654	1641	20
259	20241223	150700	41343220	1641	1641	1641	1641	0
260	20241223	150600	41343220	1641	1641	1641	1641	0
261	20241223	150500	41343220	1641	1626	1641	1626	500
262	20241223	150400	40527661	1615	1615	1615	1615	0
263	20241223	150300	40527661	1615	1615	1615	1615	0
264	20241223	150200	40527661	1615	1615	1615	1615	1
265	20241223	150100	40526046	1626	1626	1626	1626	50
266	20241223	150000	40444746	1624	1624	1624	1624	200
267	20241223	145900	40119946	1620	1620	1620	1620	0
268	20241223	145800	40119946	1620	1622	1622	1620	3
269	20241223	145700	40115083	1622	1623	1623	1622	2
270	20241223	145600	40111838	1601	1601	1601	1601	0
271	20241223	145500	40111838	1601	1601	1601	1601	0
272	20241223	145400	40111838	1601	1601	1601	1601	0
273	20241223	145300	40111838	1601	1601	1601	1601	0
274	20241223	145200	40111838	1601	1601	1601	1601	0
275	20241223	145100	40111838	1601	1601	1601	1601	0
276	20241223	145000	40111838	1601	1601	1601	1601	0
277	20241223	144900	40111838	1601	1620	1620	1601	292
278	20241223	144800	39639016	1620	1620	1620	1620	0
279	20241223	144700	39639016	1620	1620	1620	1620	0
280	20241223	144600	39639016	1620	1620	1620	1620	1
281	20241223	144500	39637396	1612	1612	1612	1612	0
282	20241223	144400	39637396	1612	1612	1612	1612	0
283	20241223	144300	39637396	1612	1612	1612	1612	162
284	20241223	144200	39376252	1612	1612	1612	1612	599
285	20241223	144100	38410664	1612	1612	1612	1612	0
286	20241223	144000	38410664	1612	1611	1612	1611	327
287	20241223	143900	37883667	1610	1610	1610	1610	0
288	20241223	143800	37883667	1610	1610	1610	1610	0
289	20241223	143700	37883667	1610	1610	1610	1610	0
290	20241223	143600	37883667	1610	1610	1610	1610	100
291	20241223	143500	37722667	1609	1608	1609	1608	120
292	20241223	143400	37529706	1610	1610	1610	1610	0
293	20241223	143300	37529706	1610	1610	1610	1610	0
294	20241223	143200	37529706	1610	1610	1610	1610	0
295	20241223	143100	37529706	1610	1610	1610	1610	0
296	20241223	143000	37529706	1610	1610	1610	1610	0
297	20241223	142900	37529706	1610	1610	1610	1610	0
298	20241223	142800	37529706	1610	1610	1610	1610	0
299	20241223	142700	37529706	1610	1610	1610	1610	0
300	20241223	142600	37529706	1610	1610	1610	1610	0
301	20241223	142500	37529706	1610	1610	1610	1610	0
302	20241223	142400	37529706	1610	1610	1610	1610	0
303	20241223	142300	37529706	1610	1610	1610	1610	1
304	20241223	142200	37528096	1600	1600	1600	1600	0
305	20241223	142100	37528096	1600	1605	1605	1600	3274
306	20241223	142000	32282290	1605	1605	1605	1605	0
307	20241223	141900	32282290	1605	1605	1605	1605	0
308	20241223	141800	32282290	1605	1605	1605	1605	0
309	20241223	141700	32282290	1605	1605	1605	1605	0
310	20241223	141600	32282290	1605	1605	1605	1605	8
311	20241223	141500	32269450	1606	1606	1606	1606	0
312	20241223	141400	32269450	1606	1606	1606	1606	0
313	20241223	141300	32269450	1606	1606	1606	1606	0
314	20241223	141200	32269450	1606	1606	1606	1606	0
315	20241223	141100	32269450	1606	1606	1606	1606	0
316	20241223	141000	32269450	1606	1606	1606	1606	0
317	20241223	140900	32269450	1606	1606	1606	1606	0
318	20241223	140800	32269450	1606	1606	1606	1606	0
319	20241223	140700	32269450	1606	1606	1606	1606	0
320	20241223	140600	32269450	1606	1606	1606	1606	0
321	20241223	140500	32269450	1606	1606	1606	1606	0
322	20241223	140400	32269450	1606	1606	1606	1606	1
323	20241223	140300	32267844	1617	1617	1617	1617	0
324	20241223	140200	32267844	1617	1617	1617	1617	1
325	20241223	140100	32266227	1605	1605	1605	1605	0
326	20241223	140000	32266227	1605	1605	1605	1605	0
327	20241223	135900	32266227	1605	1605	1605	1605	0
328	20241223	135800	32266227	1605	1605	1605	1605	0
329	20241223	135700	32266227	1605	1605	1605	1605	0
330	20241223	135600	32266227	1605	1605	1605	1605	0
331	20241223	135500	32266227	1605	1605	1605	1605	0
332	20241223	135400	32266227	1605	1605	1605	1605	0
333	20241223	135300	32266227	1605	1605	1605	1605	0
334	20241223	135200	32266227	1605	1605	1605	1605	0
335	20241223	135100	32266227	1605	1605	1605	1605	0
336	20241223	135000	32266227	1605	1605	1605	1605	0
337	20241223	134900	32266227	1605	1605	1605	1605	0
338	20241223	134800	32266227	1605	1605	1605	1605	0
339	20241223	134700	32266227	1605	1605	1605	1605	5
340	20241223	134600	32258202	1604	1604	1604	1604	0
341	20241223	134500	32258202	1604	1604	1604	1604	0
342	20241223	134400	32258202	1604	1604	1604	1604	0
343	20241223	134300	32258202	1604	1604	1604	1604	0
344	20241223	134200	32258202	1604	1604	1604	1604	0
345	20241223	134100	32258202	1604	1604	1604	1604	0
346	20241223	134000	32258202	1604	1604	1604	1604	0
347	20241223	133900	32258202	1604	1604	1604	1604	0
348	20241223	133800	32258202	1604	1604	1604	1604	0
349	20241223	133700	32258202	1604	1604	1604	1604	0
350	20241223	133600	32258202	1604	1604	1604	1604	1
351	20241223	133500	32256598	1604	1604	1604	1604	0
352	20241223	133400	32256598	1604	1604	1604	1604	0
353	20241223	133300	32256598	1604	1604	1604	1604	0
354	20241223	133200	32256598	1604	1604	1604	1604	1
355	20241223	133100	32254994	1604	1604	1604	1604	0
356	20241223	133000	32254994	1604	1604	1604	1604	0
357	20241223	132900	32254994	1604	1604	1604	1604	0
358	20241223	132800	32254994	1604	1604	1604	1604	1
359	20241223	132700	32253390	1604	1604	1604	1604	0
360	20241223	132600	32253390	1604	1604	1604	1604	0
361	20241223	132500	32253390	1604	1604	1604	1604	0
362	20241223	132400	32253390	1604	1604	1604	1604	1
363	20241223	132300	32251786	1620	1620	1620	1620	0
364	20241223	132200	32251786	1620	1620	1620	1620	1
365	20241223	132100	32250166	1604	1604	1604	1604	0
366	20241223	132000	32250166	1604	1604	1604	1604	1
367	20241223	131900	32248562	1604	1604	1604	1604	0
368	20241223	131800	32248562	1604	1604	1604	1604	0
369	20241223	131700	32248562	1604	1604	1604	1604	0
370	20241223	131600	32248562	1604	1604	1604	1604	1
371	20241223	131500	32246958	1604	1604	1604	1604	0
372	20241223	131400	32246958	1604	1604	1604	1604	0
373	20241223	131300	32246958	1604	1604	1604	1604	0
374	20241223	131200	32246958	1604	1604	1604	1604	1
375	20241223	131100	32245354	1604	1604	1604	1604	0
376	20241223	131000	32245354	1604	1604	1604	1604	0
377	20241223	130900	32245354	1604	1604	1604	1604	0
378	20241223	130800	32245354	1604	1604	1604	1604	1
379	20241223	130700	32243750	1604	1604	1604	1604	0
380	20241223	130600	32243750	1604	1604	1604	1604	0
381	20241223	130500	32243750	1604	1604	1604	1604	0
382	20241223	130400	32243750	1604	1604	1604	1604	1
383	20241223	130300	32242146	1620	1620	1620	1620	0
384	20241223	130200	32242146	1620	1620	1620	1620	0
385	20241223	130100	32242146	1620	1620	1620	1620	0
386	20241223	130000	32242146	1620	1620	1620	1620	0
387	20241223	125900	32242146	1620	1620	1620	1620	0
388	20241223	125800	32242146	1620	1620	1620	1620	0
389	20241223	125700	32242146	1620	1620	1620	1620	1
390	20241223	125600	32240526	1604	1604	1604	1604	0
391	20241223	125500	32240526	1604	1604	1604	1604	0
392	20241223	125400	32240526	1604	1604	1604	1604	0
393	20241223	125300	32240526	1604	1604	1604	1604	1
394	20241223	125200	32238922	1620	1620	1620	1620	0
395	20241223	125100	32238922	1620	1620	1620	1620	0
396	20241223	125000	32238922	1620	1620	1620	1620	0
397	20241223	124900	32238922	1620	1620	1620	1620	0
398	20241223	124800	32238922	1620	1620	1620	1620	0
399	20241223	124700	32238922	1620	1620	1620	1620	0
400	20241223	124600	32238922	1620	1620	1620	1620	0
401	20241223	124500	32238922	1620	1607	1620	1603	3006
402	20241223	124400	27419874	1607	1607	1607	1607	0
403	20241223	124300	27419874	1607	1607	1607	1607	1
404	20241223	124200	27418267	1620	1620	1620	1620	0
405	20241223	124100	27418267	1620	1620	1620	1620	0
406	20241223	124000	27418267	1620	1620	1620	1620	0
407	20241223	123900	27418267	1620	1620	1620	1620	1
408	20241223	123800	27416647	1607	1607	1607	1607	5
409	20241223	123700	27408612	1620	1620	1620	1620	0
410	20241223	123600	27408612	1620	1620	1620	1620	0
411	20241223	123500	27408612	1620	1620	1620	1620	0
412	20241223	123400	27408612	1620	1620	1620	1620	0
413	20241223	123300	27408612	1620	1620	1620	1620	0
414	20241223	123200	27408612	1620	1620	1620	1620	1
415	20241223	123100	27406992	1620	1620	1620	1620	0
416	20241223	123000	27406992	1620	1620	1620	1620	1
417	20241223	122900	27405372	1606	1606	1606	1606	0
418	20241223	122800	27405372	1606	1606	1606	1606	0
419	20241223	122700	27405372	1606	1606	1606	1606	0
420	20241223	122600	27405372	1606	1606	1606	1606	1
421	20241223	122500	27403766	1620	1620	1620	1620	1
422	20241223	122400	27402146	1620	1620	1620	1620	0
423	20241223	122300	27402146	1620	1620	1620	1620	1
424	20241223	122200	27400526	1605	1605	1605	1605	5
425	20241223	122100	27392501	1620	1620	1620	1620	20
426	20241223	122000	27360101	1620	1620	1620	1620	0
427	20241223	121900	27360101	1620	1620	1620	1620	0
428	20241223	121800	27360101	1620	1620	1620	1620	0
429	20241223	121700	27360101	1620	1620	1620	1620	0
430	20241223	121600	27360101	1620	1620	1620	1620	1
431	20241223	121500	27358481	1604	1604	1604	1604	0
432	20241223	121400	27358481	1604	1604	1604	1604	0
433	20241223	121300	27358481	1604	1604	1604	1604	0
434	20241223	121200	27358481	1604	1604	1604	1604	0
435	20241223	121100	27358481	1604	1604	1604	1604	0
436	20241223	121000	27358481	1604	1604	1604	1604	0
437	20241223	120900	27358481	1604	1604	1604	1604	0
438	20241223	120800	27358481	1604	1604	1604	1604	0
439	20241223	120700	27358481	1604	1604	1604	1604	0
440	20241223	120600	27358481	1604	1605	1605	1604	5
441	20241223	120500	27350460	1620	1620	1620	1620	15
442	20241223	120400	27326160	1604	1604	1604	1604	0
443	20241223	120300	27326160	1604	1604	1604	1604	0
444	20241223	120200	27326160	1604	1606	1606	1604	160
445	20241223	120100	27069423	1620	1620	1620	1620	0
446	20241223	120000	27069423	1620	1620	1620	1620	0
447	20241223	115900	27069423	1620	1620	1620	1620	0
448	20241223	115800	27069423	1620	1620	1620	1620	1
449	20241223	115700	27067803	1605	1605	1605	1605	0
450	20241223	115600	27067803	1605	1605	1605	1605	0
451	20241223	115500	27067803	1605	1605	1605	1605	0
452	20241223	115400	27067803	1605	1605	1605	1605	0
453	20241223	115300	27067803	1605	1605	1605	1605	0
454	20241223	115200	27067803	1605	1605	1605	1605	0
455	20241223	115100	27067803	1605	1605	1605	1605	0
456	20241223	115000	27067803	1605	1605	1605	1605	5
457	20241223	114900	27059778	1610	1610	1610	1610	0
458	20241223	114800	27059778	1610	1610	1610	1610	0
459	20241223	114700	27059778	1610	1610	1610	1610	0
460	20241223	114600	27059778	1610	1610	1610	1610	0
461	20241223	114500	27059778	1610	1610	1610	1610	0
462	20241223	114400	27059778	1610	1610	1610	1610	0
463	20241223	114300	27059778	1610	1610	1610	1610	0
464	20241223	114200	27059778	1610	1610	1610	1610	0
465	20241223	114100	27059778	1610	1610	1610	1610	0
466	20241223	114000	27059778	1610	1610	1610	1610	0
467	20241223	113900	27059778	1610	1610	1610	1610	0
468	20241223	113800	27059778	1610	1610	1610	1610	16
469	20241223	113700	27034018	1610	1610	1610	1610	0
470	20241223	113600	27034018	1610	1610	1610	1610	0
471	20241223	113500	27034018	1610	1610	1610	1610	0
472	20241223	113400	27034018	1610	1610	1610	1610	5
473	20241223	113300	27025968	1620	1620	1620	1620	0
474	20241223	113200	27025968	1620	1620	1620	1620	0
475	20241223	113100	27025968	1620	1620	1620	1620	100
476	20241223	113000	26863968	1620	1620	1620	1620	0
477	20241223	112900	26863968	1620	1620	1620	1620	1
478	20241223	112800	26862348	1610	1615	1615	1610	2300
479	20241223	112700	23158361	1614	1614	1614	1614	0
480	20241223	112600	23158361	1614	1614	1614	1614	0
481	20241223	112500	23158361	1614	1615	1615	1614	100
482	20241223	112400	22996935	1614	1614	1614	1614	0
483	20241223	112300	22996935	1614	1614	1614	1614	0
484	20241223	112200	22996935	1614	1614	1614	1614	0
485	20241223	112100	22996935	1614	1614	1614	1614	23
486	20241223	112000	22959813	1620	1620	1620	1620	0
487	20241223	111900	22959813	1620	1620	1620	1620	1
488	20241223	111800	22958193	1613	1614	1614	1613	5
489	20241223	111700	22950127	1620	1620	1620	1620	0
490	20241223	111600	22950127	1620	1620	1620	1620	0
491	20241223	111500	22950127	1620	1620	1620	1620	0
492	20241223	111400	22950127	1620	1620	1620	1620	3
493	20241223	111300	22945267	1620	1620	1620	1620	0
494	20241223	111200	22945267	1620	1620	1620	1620	0
495	20241223	111100	22945267	1620	1620	1620	1620	0
496	20241223	111000	22945267	1620	1620	1620	1620	0
497	20241223	110900	22945267	1620	1620	1620	1620	0
498	20241223	110800	22945267	1620	1621	1621	1619	113
499	20241223	110700	22762255	1619	1620	1620	1619	506
500	20241223	110600	21942546	1620	1620	1620	1620	0
501	20241223	110500	21942546	1620	1620	1620	1620	0
502	20241223	110400	21942546	1620	1620	1620	1620	0
503	20241223	110300	21942546	1620	1620	1620	1620	0
504	20241223	110200	21942546	1620	1620	1620	1620	5
505	20241223	110100	21934446	1658	1658	1658	1658	0
506	20241223	110000	21934446	1658	1658	1658	1658	0
507	20241223	105900	21934446	1658	1658	1658	1658	1
508	20241223	105800	21932788	1634	1634	1634	1634	0
509	20241223	105700	21932788	1634	1634	1634	1634	33
510	20241223	105600	21878866	1634	1634	1634	1634	50
511	20241223	105500	21797166	1659	1659	1659	1659	0
512	20241223	105400	21797166	1659	1659	1659	1659	0
513	20241223	105300	21797166	1659	1659	1659	1659	0
514	20241223	105200	21797166	1659	1659	1659	1659	0
515	20241223	105100	21797166	1659	1659	1659	1659	0
516	20241223	105000	21797166	1659	1659	1659	1659	0
517	20241223	104900	21797166	1659	1659	1659	1659	0
518	20241223	104800	21797166	1659	1654	1659	1654	6
519	20241223	104700	21787237	1618	1618	1618	1618	0
520	20241223	104600	21787237	1618	1618	1618	1618	5
521	20241223	104500	21779147	1660	1660	1660	1660	0
522	20241223	104400	21779147	1660	1660	1660	1660	0
523	20241223	104300	21779147	1660	1660	1660	1660	0
524	20241223	104200	21779147	1660	1639	1660	1639	530
525	20241223	104100	20908295	1639	1620	1639	1620	400
526	20241223	104000	20258388	1620	1592	1620	1592	1650
527	20241223	103900	17613713	1592	1592	1592	1592	0
528	20241223	103800	17613713	1592	1592	1592	1592	0
529	20241223	103700	17613713	1592	1592	1592	1592	0
530	20241223	103600	17613713	1592	1592	1592	1592	0
531	20241223	103500	17613713	1592	1592	1592	1592	0
532	20241223	103400	17613713	1592	1592	1592	1592	0
533	20241223	103300	17613713	1592	1592	1592	1592	0
534	20241223	103200	17613713	1592	1592	1592	1592	0
535	20241223	103100	17613713	1592	1592	1592	1592	0
536	20241223	103000	17613713	1592	1592	1592	1592	0
537	20241223	102900	17613713	1592	1592	1592	1592	0
538	20241223	102800	17613713	1592	1592	1592	1592	0
539	20241223	102700	17613713	1592	1592	1592	1592	0
540	20241223	102600	17613713	1592	1592	1592	1592	0
541	20241223	102500	17613713	1592	1592	1592	1592	0
542	20241223	102400	17613713	1592	1592	1592	1592	0
543	20241223	102300	17613713	1592	1592	1592	1592	0
544	20241223	102200	17613713	1592	1592	1592	1592	0
545	20241223	102100	17613713	1592	1592	1592	1592	0
546	20241223	102000	17613713	1592	1592	1592	1592	1
547	20241223	101900	17612121	1590	1590	1590	1590	59
548	20241223	101800	17518311	1592	1592	1592	1592	0
549	20241223	101700	17518311	1592	1592	1592	1592	5
550	20241223	101600	17510351	1590	1590	1590	1590	5
551	20241223	101500	17502401	1593	1593	1593	1593	2
552	20241223	101400	17499215	1596	1596	1596	1596	0
553	20241223	101300	17499215	1596	1596	1596	1596	0
554	20241223	101200	17499215	1596	1596	1596	1596	0
555	20241223	101100	17499215	1596	1596	1596	1596	0
556	20241223	101000	17499215	1596	1596	1596	1596	50
557	20241223	100900	17419415	1599	1599	1599	1599	33
558	20241223	100800	17366648	1600	1600	1600	1600	0
559	20241223	100700	17366648	1600	1600	1600	1600	0
560	20241223	100600	17366648	1600	1600	1600	1600	0
561	20241223	100500	17366648	1600	1600	1600	1600	0
562	20241223	100400	17366648	1600	1600	1600	1600	0
563	20241223	100300	17366648	1600	1600	1600	1600	0
564	20241223	100200	17366648	1600	1600	1600	1600	0
565	20241223	100100	17366648	1600	1600	1600	1600	0
566	20241223	100000	17366648	1600	1600	1600	1600	0
567	20241223	095900	17366648	1600	1600	1600	1600	0
568	20241223	095800	17366648	1600	1600	1600	1600	3
569	20241223	095700	17361848	1605	1605	1605	1605	0
570	20241223	095600	17361848	1605	1605	1605	1605	0
571	20241223	095500	17361848	1605	1605	1605	1605	0
572	20241223	095400	17361848	1605	1605	1605	1605	0
573	20241223	095300	17361848	1605	1605	1605	1605	0
574	20241223	095200	17361848	1605	1605	1605	1605	0
575	20241223	095100	17361848	1605	1605	1605	1605	1
576	20241223	095000	17360243	1600	1600	1600	1600	0
577	20241223	094900	17360243	1600	1605	1605	1600	1088
578	20241223	094800	15619215	1605	1605	1605	1605	1
579	20241223	094700	15617610	1606	1606	1606	1606	0
580	20241223	094600	15617610	1606	1606	1606	1606	1
581	20241223	094500	15616004	1606	1606	1606	1606	0
582	20241223	094400	15616004	1606	1606	1606	1606	0
583	20241223	094300	15616004	1606	1606	1606	1606	0
584	20241223	094200	15616004	1606	1605	1606	1600	127
585	20241223	094100	15412757	1605	1605	1605	1605	16
586	20241223	094000	15387077	1607	1607	1607	1607	0
587	20241223	093900	15387077	1607	1607	1607	1607	0
588	20241223	093800	15387077	1607	1607	1607	1607	0
589	20241223	093700	15387077	1607	1607	1607	1607	0
590	20241223	093600	15387077	1607	1607	1607	1607	0
591	20241223	093500	15387077	1607	1607	1607	1607	0
592	20241223	093400	15387077	1607	1607	1607	1607	0
593	20241223	093300	15387077	1607	1607	1607	1607	0
594	20241223	093200	15387077	1607	1587	1607	1584	12
595	20241223	093100	15368019	1607	1607	1607	1607	0
596	20241223	093000	15368019	1607	1584	1607	1584	162
597	20241223	092900	15109962	1607	1605	1607	1605	151
598	20241223	092800	14867525	1596	1596	1596	1596	0
599	20241223	092700	14867525	1596	1600	1600	1596	10
600	20241223	092600	14851557	1600	1600	1600	1600	0
601	20241223	092500	14851557	1600	1600	1600	1600	0
602	20241223	092400	14851557	1600	1602	1602	1600	1830
603	20241223	092300	11923554	1600	1601	1601	1600	675
604	20241223	092200	10843210	1612	1601	1612	1601	18
605	20241223	092100	10814315	1601	1601	1601	1601	0
606	20241223	092000	10814315	1601	1606	1606	1601	2000
607	20241223	091900	7607156	1605	1607	1607	1605	3099
608	20241223	091800	2632091	1612	1612	1612	1612	0
609	20241223	091700	2632091	1612	1612	1612	1612	12
610	20241223	091600	2612747	1659	1659	1659	1659	0
611	20241223	091500	2612747	1659	1659	1659	1659	0
612	20241223	091400	2612747	1659	1659	1659	1659	0
613	20241223	091300	2612747	1659	1659	1659	1659	1
614	20241223	091200	2611088	1603	1603	1603	1603	0
615	20241223	091100	2611088	1603	1649	1665	1602	1583
616	20241223	091000	58415	1669	1669	1669	1669	0
617	20241223	090900	58415	1669	1669	1669	1669	0
618	20241223	090800	58415	1669	1669	1669	1669	0
619	20241223	090700	58415	1669	1669	1669	1669	0
620	20241223	090600	58415	1669	1669	1669	1669	0
621	20241223	090500	58415	1669	1669	1669	1669	0
622	20241223	090400	58415	1669	1669	1669	1669	0
623	20241223	090300	58415	1669	1669	1669	1669	0
624	20241223	090200	58415	1669	1669	1669	1669	0
625	20241223	090100	58415	1669	1669	1669	1669	0
626	20241223	090000	58415	1669	1669	1669	1669	35