KissMeData/000180/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183000	43778893	1329	1329	1329	1329	242
3	20241218	182900	43778893	1329	1329	1329	1329	0
4	20241218	182800	43778893	1329	1329	1329	1329	0
5	20241218	182700	43778893	1329	1329	1329	1329	0
6	20241218	182600	43778893	1329	1329	1329	1329	0
7	20241218	182500	43778893	1329	1329	1329	1329	0
8	20241218	182400	43778893	1329	1329	1329	1329	0
9	20241218	182300	43778893	1329	1329	1329	1329	0
10	20241218	182200	43778893	1329	1329	1329	1329	0
11	20241218	182100	43778893	1329	1329	1329	1329	0
12	20241218	182000	43778893	1329	1329	1329	1329	0
13	20241218	181900	43778893	1329	1329	1329	1329	0
14	20241218	181800	43778893	1329	1329	1329	1329	0
15	20241218	181700	43778893	1329	1329	1329	1329	0
16	20241218	181600	43778893	1329	1329	1329	1329	0
17	20241218	181500	43778893	1329	1329	1329	1329	0
18	20241218	181400	43778893	1329	1329	1329	1329	0
19	20241218	181300	43778893	1329	1329	1329	1329	0
20	20241218	181200	43778893	1329	1329	1329	1329	0
21	20241218	181100	43778893	1329	1329	1329	1329	0
22	20241218	181000	43778893	1329	1329	1329	1329	0
23	20241218	180900	43778893	1329	1329	1329	1329	0
24	20241218	180800	43778893	1329	1329	1329	1329	0
25	20241218	180700	43778893	1329	1329	1329	1329	0
26	20241218	180600	43778893	1329	1329	1329	1329	0
27	20241218	180500	43778893	1329	1329	1329	1329	0
28	20241218	180400	43778893	1329	1329	1329	1329	0
29	20241218	180300	43778893	1329	1329	1329	1329	0
30	20241218	180200	43778893	1329	1329	1329	1329	0
31	20241218	180100	43778893	1329	1329	1329	1329	0
32	20241218	180000	43778893	1329	1329	1329	1329	242
33	20241218	175900	43778893	1329	1329	1329	1329	0
34	20241218	175800	43778893	1329	1329	1329	1329	0
35	20241218	175700	43778893	1329	1329	1329	1329	0
36	20241218	175600	43778893	1329	1329	1329	1329	0
37	20241218	175500	43778893	1329	1329	1329	1329	0
38	20241218	175400	43778893	1329	1329	1329	1329	0
39	20241218	175300	43778893	1329	1329	1329	1329	0
40	20241218	175200	43778893	1329	1329	1329	1329	0
41	20241218	175100	43778893	1329	1329	1329	1329	0
42	20241218	175000	43778893	1329	1329	1329	1329	0
43	20241218	174900	43778893	1329	1329	1329	1329	0
44	20241218	174800	43778893	1329	1329	1329	1329	0
45	20241218	174700	43778893	1329	1329	1329	1329	0
46	20241218	174600	43778893	1329	1329	1329	1329	0
47	20241218	174500	43778893	1329	1329	1329	1329	0
48	20241218	174400	43778893	1329	1329	1329	1329	0
49	20241218	174300	43778893	1329	1329	1329	1329	0
50	20241218	174200	43778893	1329	1329	1329	1329	0
51	20241218	174100	43778893	1329	1329	1329	1329	0
52	20241218	174000	43778893	1329	1329	1329	1329	0
53	20241218	173900	43778893	1329	1329	1329	1329	0
54	20241218	173800	43778893	1329	1329	1329	1329	0
55	20241218	173700	43778893	1329	1329	1329	1329	0
56	20241218	173600	43778893	1329	1329	1329	1329	0
57	20241218	173500	43778893	1329	1329	1329	1329	0
58	20241218	173400	43778893	1329	1329	1329	1329	0
59	20241218	173300	43778893	1329	1329	1329	1329	0
60	20241218	173200	43778893	1329	1329	1329	1329	0
61	20241218	173100	43778893	1329	1329	1329	1329	0
62	20241218	173000	43778893	1329	1329	1329	1329	242
63	20241218	172900	43778893	1329	1329	1329	1329	0
64	20241218	172800	43778893	1329	1329	1329	1329	0
65	20241218	172700	43778893	1329	1329	1329	1329	0
66	20241218	172600	43778893	1329	1329	1329	1329	0
67	20241218	172500	43778893	1329	1329	1329	1329	0
68	20241218	172400	43778893	1329	1329	1329	1329	0
69	20241218	172300	43778893	1329	1329	1329	1329	0
70	20241218	172200	43778893	1329	1329	1329	1329	0
71	20241218	172100	43778893	1329	1329	1329	1329	0
72	20241218	172000	43778893	1329	1329	1329	1329	0
73	20241218	171900	43778893	1329	1329	1329	1329	0
74	20241218	171800	43778893	1329	1329	1329	1329	0
75	20241218	171700	43778893	1329	1329	1329	1329	0
76	20241218	171600	43778893	1329	1329	1329	1329	0
77	20241218	171500	43778893	1329	1329	1329	1329	0
78	20241218	171400	43778893	1329	1329	1329	1329	0
79	20241218	171300	43778893	1329	1329	1329	1329	0
80	20241218	171200	43778893	1329	1329	1329	1329	0
81	20241218	171100	43778893	1329	1329	1329	1329	0
82	20241218	171000	43778893	1329	1329	1329	1329	0
83	20241218	170900	43778893	1329	1329	1329	1329	0
84	20241218	170800	43778893	1329	1329	1329	1329	0
85	20241218	170700	43778893	1329	1329	1329	1329	0
86	20241218	170600	43778893	1329	1329	1329	1329	0
87	20241218	170500	43778893	1329	1329	1329	1329	0
88	20241218	170400	43778893	1329	1329	1329	1329	0
89	20241218	170300	43778893	1329	1329	1329	1329	0
90	20241218	170200	43778893	1329	1329	1329	1329	0
91	20241218	170100	43778893	1329	1329	1329	1329	0
92	20241218	170000	43778893	1329	1329	1329	1329	242
93	20241218	165900	43778893	1329	1329	1329	1329	0
94	20241218	165800	43778893	1329	1329	1329	1329	0
95	20241218	165700	43778893	1329	1329	1329	1329	0
96	20241218	165600	43778893	1329	1329	1329	1329	0
97	20241218	165500	43778893	1329	1329	1329	1329	0
98	20241218	165400	43778893	1329	1329	1329	1329	0
99	20241218	165300	43778893	1329	1329	1329	1329	0
100	20241218	165200	43778893	1329	1329	1329	1329	0
101	20241218	165100	43778893	1329	1329	1329	1329	0
102	20241218	165000	43778893	1329	1329	1329	1329	0
103	20241218	164900	43778893	1329	1329	1329	1329	0
104	20241218	164800	43778893	1329	1329	1329	1329	0
105	20241218	164700	43778893	1329	1329	1329	1329	0
106	20241218	164600	43778893	1329	1329	1329	1329	0
107	20241218	164500	43778893	1329	1329	1329	1329	0
108	20241218	164400	43778893	1329	1329	1329	1329	0
109	20241218	164300	43778893	1329	1329	1329	1329	0
110	20241218	164200	43778893	1329	1329	1329	1329	0
111	20241218	164100	43778893	1329	1329	1329	1329	0
112	20241218	164000	43778893	1329	1329	1329	1329	0
113	20241218	163900	43778893	1329	1329	1329	1329	0
114	20241218	163800	43778893	1329	1329	1329	1329	0
115	20241218	163700	43778893	1329	1329	1329	1329	0
116	20241218	163600	43778893	1329	1329	1329	1329	0
117	20241218	163500	43778893	1329	1329	1329	1329	0
118	20241218	163400	43778893	1329	1329	1329	1329	0
119	20241218	163300	43778893	1329	1329	1329	1329	0
120	20241218	163200	43778893	1329	1329	1329	1329	0
121	20241218	163100	43778893	1329	1329	1329	1329	0
122	20241218	163000	43778893	1329	1329	1329	1329	242
123	20241218	162900	43778893	1329	1329	1329	1329	0
124	20241218	162800	43778893	1329	1329	1329	1329	0
125	20241218	162700	43778893	1329	1329	1329	1329	0
126	20241218	162600	43778893	1329	1329	1329	1329	0
127	20241218	162500	43778893	1329	1329	1329	1329	0
128	20241218	162400	43778893	1329	1329	1329	1329	0
129	20241218	162300	43778893	1329	1329	1329	1329	0
130	20241218	162200	43778893	1329	1329	1329	1329	0
131	20241218	162100	43778893	1329	1329	1329	1329	0
132	20241218	162000	43778893	1329	1329	1329	1329	0
133	20241218	161900	43778893	1329	1329	1329	1329	0
134	20241218	161800	43778893	1329	1329	1329	1329	0
135	20241218	161700	43778893	1329	1329	1329	1329	0
136	20241218	161600	43778893	1329	1329	1329	1329	0
137	20241218	161500	43778893	1329	1329	1329	1329	0
138	20241218	161400	43778893	1329	1329	1329	1329	0
139	20241218	161300	43778893	1329	1329	1329	1329	0
140	20241218	161200	43778893	1329	1329	1329	1329	0
141	20241218	161100	43778893	1329	1329	1329	1329	0
142	20241218	161000	43778893	1329	1329	1329	1329	0
143	20241218	160900	43778893	1329	1329	1329	1329	0
144	20241218	160800	43778893	1329	1329	1329	1329	0
145	20241218	160700	43778893	1329	1329	1329	1329	0
146	20241218	160600	43778893	1329	1329	1329	1329	0
147	20241218	160500	43778893	1329	1329	1329	1329	0
148	20241218	160400	43778893	1329	1329	1329	1329	0
149	20241218	160300	43778893	1329	1329	1329	1329	0
150	20241218	160200	43778893	1329	1329	1329	1329	0
151	20241218	160100	43778893	1329	1329	1329	1329	0
152	20241218	160000	43778893	1329	1329	1329	1329	242
153	20241218	155900	43778893	1329	1329	1329	1329	0
154	20241218	155800	43778893	1329	1329	1329	1329	0
155	20241218	155700	43778893	1329	1329	1329	1329	0
156	20241218	155600	43778893	1329	1329	1329	1329	0
157	20241218	155500	43778893	1329	1329	1329	1329	0
158	20241218	155400	43778893	1329	1329	1329	1329	0
159	20241218	155300	43778893	1329	1329	1329	1329	0
160	20241218	155200	43778893	1329	1329	1329	1329	0
161	20241218	155100	43778893	1329	1329	1329	1329	0
162	20241218	155000	43778893	1329	1329	1329	1329	0
163	20241218	154900	43778893	1329	1329	1329	1329	0
164	20241218	154800	43778893	1329	1329	1329	1329	0
165	20241218	154700	43778893	1329	1329	1329	1329	0
166	20241218	154600	43778893	1329	1329	1329	1329	0
167	20241218	154500	43778893	1329	1329	1329	1329	0
168	20241218	154400	43778893	1329	1329	1329	1329	0
169	20241218	154300	43778893	1329	1329	1329	1329	0
170	20241218	154200	43778893	1329	1329	1329	1329	0
171	20241218	154100	43778893	1329	1329	1329	1329	0
172	20241218	154000	43778893	1329	1329	1329	1329	0
173	20241218	153900	43778893	1329	1329	1329	1329	0
174	20241218	153800	43778893	1329	1329	1329	1329	0
175	20241218	153700	43778893	1329	1329	1329	1329	0
176	20241218	153600	43778893	1329	1329	1329	1329	0
177	20241218	153500	43778893	1329	1329	1329	1329	0
178	20241218	153400	43778893	1329	1329	1329	1329	0
179	20241218	153300	43778893	1329	1329	1329	1329	0
180	20241218	153200	43778893	1329	1329	1329	1329	0
181	20241218	153100	43778893	1329	1329	1329	1329	0
182	20241218	153000	43778893	1329	1329	1329	1329	484
183	20241218	152900	43457275	1329	1329	1329	1329	0
184	20241218	152800	43457275	1329	1329	1329	1329	0
185	20241218	152700	43457275	1329	1329	1329	1329	0
186	20241218	152600	43457275	1329	1329	1329	1329	0
187	20241218	152500	43457275	1329	1329	1329	1329	0
188	20241218	152400	43457275	1329	1329	1329	1329	0
189	20241218	152300	43457275	1329	1329	1329	1329	0
190	20241218	152200	43457275	1329	1329	1329	1329	0
191	20241218	152100	43457275	1329	1329	1329	1329	0
192	20241218	152000	43457275	1329	1329	1329	1329	0
193	20241218	151900	43457275	1329	1321	1329	1320	305
194	20241218	151800	43054372	1330	1330	1330	1330	0
195	20241218	151700	43054372	1330	1330	1330	1330	0
196	20241218	151600	43054372	1330	1330	1330	1330	50
197	20241218	151500	42987872	1331	1331	1331	1331	234
198	20241218	151400	42676418	1331	1331	1331	1331	0
199	20241218	151300	42676418	1331	1331	1331	1331	0
200	20241218	151200	42676418	1331	1331	1331	1331	0
201	20241218	151100	42676418	1331	1327	1331	1327	527
202	20241218	151000	41975798	1320	1320	1320	1320	0
203	20241218	150900	41975798	1320	1320	1320	1320	100
204	20241218	150800	41843798	1320	1320	1320	1320	0
205	20241218	150700	41843798	1320	1320	1320	1320	0
206	20241218	150600	41843798	1320	1320	1320	1320	151
207	20241218	150500	41644478	1328	1328	1328	1328	55
208	20241218	150400	41571438	1328	1328	1328	1328	0
209	20241218	150300	41571438	1328	1328	1328	1328	0
210	20241218	150200	41571438	1328	1328	1328	1328	0
211	20241218	150100	41571438	1328	1328	1328	1328	500
212	20241218	150000	40907438	1329	1329	1329	1329	0
213	20241218	145900	40907438	1329	1329	1329	1329	0
214	20241218	145800	40907438	1329	1329	1329	1329	0
215	20241218	145700	40907438	1329	1329	1329	1329	0
216	20241218	145600	40907438	1329	1329	1329	1329	0
217	20241218	145500	40907438	1329	1329	1329	1329	61
218	20241218	145400	40826369	1329	1329	1329	1329	0
219	20241218	145300	40826369	1329	1329	1329	1329	0
220	20241218	145200	40826369	1329	1329	1329	1329	0
221	20241218	145100	40826369	1329	1329	1329	1329	0
222	20241218	145000	40826369	1329	1329	1329	1329	0
223	20241218	144900	40826369	1329	1329	1329	1329	100
224	20241218	144800	40693469	1329	1317	1329	1317	597
225	20241218	144700	39907100	1331	1331	1331	1331	0
226	20241218	144600	39907100	1331	1331	1331	1331	0
227	20241218	144500	39907100	1331	1331	1331	1331	0
228	20241218	144400	39907100	1331	1331	1331	1331	0
229	20241218	144300	39907100	1331	1317	1331	1317	2
230	20241218	144200	39904452	1318	1318	1318	1318	0
231	20241218	144100	39904452	1318	1318	1318	1318	0
232	20241218	144000	39904452	1318	1318	1318	1318	0
233	20241218	143900	39904452	1318	1318	1318	1318	0
234	20241218	143800	39904452	1318	1318	1318	1318	0
235	20241218	143700	39904452	1318	1318	1318	1318	0
236	20241218	143600	39904452	1318	1323	1323	1318	1000
237	20241218	143500	38585238	1334	1334	1334	1334	0
238	20241218	143400	38585238	1334	1334	1334	1334	0
239	20241218	143300	38585238	1334	1334	1334	1334	1106
240	20241218	143200	37109834	1334	1334	1334	1334	0
241	20241218	143100	37109834	1334	1334	1334	1334	0
242	20241218	143000	37109834	1334	1334	1334	1334	0
243	20241218	142900	37109834	1334	1334	1334	1334	0
244	20241218	142800	37109834	1334	1334	1334	1334	4
245	20241218	142700	37104498	1334	1334	1334	1334	0
246	20241218	142600	37104498	1334	1334	1334	1334	0
247	20241218	142500	37104498	1334	1334	1334	1334	0
248	20241218	142400	37104498	1334	1334	1334	1334	0
249	20241218	142300	37104498	1334	1334	1334	1334	0
250	20241218	142200	37104498	1334	1334	1334	1334	0
251	20241218	142100	37104498	1334	1334	1334	1334	0
252	20241218	142000	37104498	1334	1334	1334	1334	0
253	20241218	141900	37104498	1334	1323	1334	1323	44
254	20241218	141800	37045813	1335	1335	1335	1335	0
255	20241218	141700	37045813	1335	1335	1335	1335	0
256	20241218	141600	37045813	1335	1335	1335	1335	10
257	20241218	141500	37032463	1317	1317	1317	1317	0
258	20241218	141400	37032463	1317	1317	1317	1317	0
259	20241218	141300	37032463	1317	1317	1317	1317	0
260	20241218	141200	37032463	1317	1321	1321	1317	441
261	20241218	141100	36451412	1326	1326	1326	1326	2
262	20241218	141000	36448760	1335	1335	1335	1335	0
263	20241218	140900	36448760	1335	1335	1335	1335	0
264	20241218	140800	36448760	1335	1335	1335	1335	0
265	20241218	140700	36448760	1335	1335	1335	1335	0
266	20241218	140600	36448760	1335	1335	1335	1335	0
267	20241218	140500	36448760	1335	1335	1335	1335	0
268	20241218	140400	36448760	1335	1335	1335	1335	0
269	20241218	140300	36448760	1335	1335	1335	1335	0
270	20241218	140200	36448760	1335	1335	1335	1335	0
271	20241218	140100	36448760	1335	1335	1335	1335	0
272	20241218	140000	36448760	1335	1335	1335	1335	0
273	20241218	135900	36448760	1335	1335	1335	1335	0
274	20241218	135800	36448760	1335	1335	1335	1335	0
275	20241218	135700	36448760	1335	1335	1336	1335	535
276	20241218	135600	35734035	1335	1335	1335	1335	13
277	20241218	135500	35716680	1326	1326	1326	1326	0
278	20241218	135400	35716680	1326	1326	1326	1326	0
279	20241218	135300	35716680	1326	1326	1326	1326	0
280	20241218	135200	35716680	1326	1326	1326	1326	0
281	20241218	135100	35716680	1326	1326	1326	1326	0
282	20241218	135000	35716680	1326	1326	1326	1326	0
283	20241218	134900	35716680	1326	1326	1326	1326	0
284	20241218	134800	35716680	1326	1326	1326	1326	0
285	20241218	134700	35716680	1326	1326	1326	1326	0
286	20241218	134600	35716680	1326	1326	1326	1326	0
287	20241218	134500	35716680	1326	1326	1326	1326	0
288	20241218	134400	35716680	1326	1326	1326	1326	7
289	20241218	134300	35707398	1336	1336	1336	1336	0
290	20241218	134200	35707398	1336	1336	1336	1336	0
291	20241218	134100	35707398	1336	1336	1336	1336	0
292	20241218	134000	35707398	1336	1336	1336	1336	0
293	20241218	133900	35707398	1336	1336	1336	1336	0
294	20241218	133800	35707398	1336	1336	1336	1336	0
295	20241218	133700	35707398	1336	1336	1336	1336	0
296	20241218	133600	35707398	1336	1336	1336	1336	0
297	20241218	133500	35707398	1336	1336	1336	1336	0
298	20241218	133400	35707398	1336	1336	1336	1336	0
299	20241218	133300	35707398	1336	1336	1336	1336	0
300	20241218	133200	35707398	1336	1336	1336	1336	0
301	20241218	133100	35707398	1336	1336	1336	1336	0
302	20241218	133000	35707398	1336	1336	1336	1336	0
303	20241218	132900	35707398	1336	1336	1336	1336	13
304	20241218	132800	35690030	1336	1336	1336	1336	0
305	20241218	132700	35690030	1336	1336	1336	1336	0
306	20241218	132600	35690030	1336	1336	1336	1336	0
307	20241218	132500	35690030	1336	1336	1336	1336	0
308	20241218	132400	35690030	1336	1336	1336	1336	0
309	20241218	132300	35690030	1336	1336	1336	1336	0
310	20241218	132200	35690030	1336	1336	1336	1336	0
311	20241218	132100	35690030	1336	1336	1336	1336	0
312	20241218	132000	35690030	1336	1336	1336	1336	0
313	20241218	131900	35690030	1336	1336	1336	1336	0
314	20241218	131800	35690030	1336	1336	1336	1336	0
315	20241218	131700	35690030	1336	1336	1336	1336	0
316	20241218	131600	35690030	1336	1336	1336	1336	0
317	20241218	131500	35690030	1336	1336	1336	1336	0
318	20241218	131400	35690030	1336	1336	1336	1336	0
319	20241218	131300	35690030	1336	1336	1336	1336	0
320	20241218	131200	35690030	1336	1336	1336	1336	0
321	20241218	131100	35690030	1336	1336	1336	1336	0
322	20241218	131000	35690030	1336	1336	1336	1336	0
323	20241218	130900	35690030	1336	1336	1336	1336	0
324	20241218	130800	35690030	1336	1336	1336	1336	0
325	20241218	130700	35690030	1336	1336	1336	1336	0
326	20241218	130600	35690030	1336	1336	1336	1336	0
327	20241218	130500	35690030	1336	1336	1336	1336	0
328	20241218	130400	35690030	1336	1336	1336	1336	0
329	20241218	130300	35690030	1336	1336	1336	1336	0
330	20241218	130200	35690030	1336	1336	1336	1336	0
331	20241218	130100	35690030	1336	1336	1336	1336	0
332	20241218	130000	35690030	1336	1336	1336	1336	0
333	20241218	125900	35690030	1336	1336	1336	1336	0
334	20241218	125800	35690030	1336	1336	1336	1336	0
335	20241218	125700	35690030	1336	1336	1336	1336	0
336	20241218	125600	35690030	1336	1336	1336	1336	2
337	20241218	125500	35687358	1326	1326	1326	1326	100
338	20241218	125400	35554758	1326	1326	1326	1326	3
339	20241218	125300	35550780	1336	1336	1336	1336	400
340	20241218	125200	35016380	1336	1336	1336	1336	0
341	20241218	125100	35016380	1336	1336	1336	1336	0
342	20241218	125000	35016380	1336	1336	1336	1336	0
343	20241218	124900	35016380	1336	1336	1336	1336	0
344	20241218	124800	35016380	1336	1336	1336	1336	0
345	20241218	124700	35016380	1336	1336	1336	1336	0
346	20241218	124600	35016380	1336	1336	1336	1336	0
347	20241218	124500	35016380	1336	1336	1336	1336	0
348	20241218	124400	35016380	1336	1336	1336	1336	0
349	20241218	124300	35016380	1336	1336	1336	1336	0
350	20241218	124200	35016380	1336	1336	1336	1336	0
351	20241218	124100	35016380	1336	1336	1336	1336	0
352	20241218	124000	35016380	1336	1336	1336	1336	0
353	20241218	123900	35016380	1336	1336	1336	1336	0
354	20241218	123800	35016380	1336	1336	1336	1336	0
355	20241218	123700	35016380	1336	1336	1336	1336	0
356	20241218	123600	35016380	1336	1336	1336	1336	0
357	20241218	123500	35016380	1336	1336	1336	1336	0
358	20241218	123400	35016380	1336	1336	1336	1336	0
359	20241218	123300	35016380	1336	1336	1336	1336	0
360	20241218	123200	35016380	1336	1336	1336	1336	0
361	20241218	123100	35016380	1336	1336	1336	1336	0
362	20241218	123000	35016380	1336	1336	1336	1336	6
363	20241218	122900	35008364	1336	1336	1336	1336	0
364	20241218	122800	35008364	1336	1336	1336	1336	0
365	20241218	122700	35008364	1336	1336	1336	1336	0
366	20241218	122600	35008364	1336	1336	1336	1336	0
367	20241218	122500	35008364	1336	1335	1336	1335	2
368	20241218	122400	35005693	1318	1318	1318	1318	0
369	20241218	122300	35005693	1318	1318	1318	1318	1
370	20241218	122200	35004375	1336	1336	1336	1336	0
371	20241218	122100	35004375	1336	1336	1336	1336	0
372	20241218	122000	35004375	1336	1328	1336	1328	110
373	20241218	121900	34858224	1335	1332	1335	1332	4
374	20241218	121800	34852890	1331	1331	1331	1331	2000
375	20241218	121700	32190890	1330	1330	1330	1330	0
376	20241218	121600	32190890	1330	1330	1330	1330	0
377	20241218	121500	32190890	1330	1330	1330	1330	0
378	20241218	121400	32190890	1330	1330	1330	1330	0
379	20241218	121300	32190890	1330	1330	1330	1330	4
380	20241218	121200	32185570	1318	1318	1318	1318	1
381	20241218	121100	32184252	1318	1328	1331	1318	110
382	20241218	121000	32038178	1328	1328	1328	1328	0
383	20241218	120900	32038178	1328	1328	1328	1328	0
384	20241218	120800	32038178	1328	1328	1328	1328	0
385	20241218	120700	32038178	1328	1328	1328	1328	0
386	20241218	120600	32038178	1328	1328	1328	1328	100
387	20241218	120500	31905378	1328	1328	1328	1328	0
388	20241218	120400	31905378	1328	1328	1328	1328	0
389	20241218	120300	31905378	1328	1328	1328	1328	200
390	20241218	120200	31639778	1328	1328	1328	1328	200
391	20241218	120100	31374178	1328	1328	1328	1328	0
392	20241218	120000	31374178	1328	1328	1328	1328	0
393	20241218	115900	31374178	1328	1328	1328	1328	0
394	20241218	115800	31374178	1328	1328	1328	1328	0
395	20241218	115700	31374178	1328	1328	1328	1328	0
396	20241218	115600	31374178	1328	1328	1328	1328	0
397	20241218	115500	31374178	1328	1328	1328	1328	0
398	20241218	115400	31374178	1328	1328	1328	1328	10
399	20241218	115300	31360898	1320	1328	1328	1320	230
400	20241218	115200	31056258	1328	1327	1328	1327	100
401	20241218	115100	30923523	1327	1327	1327	1327	0
402	20241218	115000	30923523	1327	1327	1327	1327	0
403	20241218	114900	30923523	1327	1327	1327	1327	0
404	20241218	114800	30923523	1327	1327	1327	1327	200
405	20241218	114700	30658123	1327	1317	1327	1317	484
406	20241218	114600	30019474	1320	1320	1320	1320	0
407	20241218	114500	30019474	1320	1320	1320	1320	0
408	20241218	114400	30019474	1320	1320	1320	1320	5
409	20241218	114300	30012874	1320	1320	1320	1320	1
410	20241218	114200	30011554	1327	1327	1327	1327	0
411	20241218	114100	30011554	1327	1327	1327	1327	0
412	20241218	114000	30011554	1327	1327	1327	1327	0
413	20241218	113900	30011554	1327	1327	1327	1327	0
414	20241218	113800	30011554	1327	1327	1327	1327	0
415	20241218	113700	30011554	1327	1327	1327	1327	0
416	20241218	113600	30011554	1327	1327	1327	1327	0
417	20241218	113500	30011554	1327	1327	1327	1327	0
418	20241218	113400	30011554	1327	1327	1327	1327	0
419	20241218	113300	30011554	1327	1326	1327	1326	2
420	20241218	113200	30008901	1316	1316	1316	1316	1
421	20241218	113100	30007585	1327	1327	1327	1327	0
422	20241218	113000	30007585	1327	1323	1328	1323	300
423	20241218	112900	29610250	1323	1322	1323	1322	500
424	20241218	112800	28949036	1322	1322	1322	1322	0
425	20241218	112700	28949036	1322	1322	1322	1322	0
426	20241218	112600	28949036	1322	1322	1322	1322	0
427	20241218	112500	28949036	1322	1322	1322	1322	0
428	20241218	112400	28949036	1322	1322	1322	1322	0
429	20241218	112300	28949036	1322	1322	1322	1322	0
430	20241218	112200	28949036	1322	1321	1322	1321	200
431	20241218	112100	28684710	1322	1322	1322	1322	0
432	20241218	112000	28684710	1322	1322	1322	1322	0
433	20241218	111900	28684710	1322	1322	1322	1322	100
434	20241218	111800	28552510	1313	1313	1313	1313	0
435	20241218	111700	28552510	1313	1316	1316	1313	3793
436	20241218	111600	23565347	1330	1326	1330	1315	5010
437	20241218	111500	16966766	1331	1331	1331	1331	0
438	20241218	111400	16966766	1331	1331	1331	1331	0
439	20241218	111300	16966766	1331	1331	1331	1331	0
440	20241218	111200	16966766	1331	1331	1331	1331	24
441	20241218	111100	16934822	1330	1330	1330	1330	0
442	20241218	111000	16934822	1330	1330	1330	1330	60
443	20241218	110900	16855022	1331	1331	1331	1331	0
444	20241218	110800	16855022	1331	1331	1331	1331	0
445	20241218	110700	16855022	1331	1330	1331	1330	200
446	20241218	110600	16589009	1328	1328	1328	1328	0
447	20241218	110500	16589009	1328	1328	1328	1328	0
448	20241218	110400	16589009	1328	1328	1328	1328	0
449	20241218	110300	16589009	1328	1328	1328	1328	0
450	20241218	110200	16589009	1328	1328	1328	1328	0
451	20241218	110100	16589009	1328	1328	1328	1328	536
452	20241218	110000	15877201	1329	1329	1329	1329	0
453	20241218	105900	15877201	1329	1329	1329	1329	46
454	20241218	105800	15816067	1330	1329	1330	1329	60
455	20241218	105700	15736326	1323	1323	1323	1323	0
456	20241218	105600	15736326	1323	1323	1323	1323	395
457	20241218	105500	15213741	1330	1330	1330	1330	0
458	20241218	105400	15213741	1330	1330	1330	1330	0
459	20241218	105300	15213741	1330	1330	1330	1330	0
460	20241218	105200	15213741	1330	1330	1330	1330	0
461	20241218	105100	15213741	1330	1330	1330	1330	0
462	20241218	105000	15213741	1330	1330	1330	1330	0
463	20241218	104900	15213741	1330	1325	1330	1319	5023
464	20241218	104800	8586390	1326	1326	1326	1326	1
465	20241218	104700	8585064	1328	1328	1328	1328	0
466	20241218	104600	8585064	1328	1328	1328	1328	2
467	20241218	104500	8582408	1329	1330	1330	1329	3
468	20241218	104400	8578419	1335	1335	1335	1335	0
469	20241218	104300	8578419	1335	1327	1335	1327	26
470	20241218	104200	8543717	1337	1337	1337	1337	0
471	20241218	104100	8543717	1337	1337	1337	1337	0
472	20241218	104000	8543717	1337	1337	1337	1337	0
473	20241218	103900	8543717	1337	1337	1337	1337	0
474	20241218	103800	8543717	1337	1337	1337	1337	0
475	20241218	103700	8543717	1337	1337	1337	1337	0
476	20241218	103600	8543717	1337	1337	1337	1337	0
477	20241218	103500	8543717	1337	1337	1337	1337	0
478	20241218	103400	8543717	1337	1337	1337	1337	0
479	20241218	103300	8543717	1337	1336	1337	1336	15
480	20241218	103200	8523665	1337	1336	1337	1336	10
481	20241218	103100	8510296	1325	1325	1325	1325	1
482	20241218	103000	8508971	1337	1337	1337	1337	0
483	20241218	102900	8508971	1337	1337	1337	1337	0
484	20241218	102800	8508971	1337	1337	1337	1337	4
485	20241218	102700	8503623	1337	1337	1337	1337	0
486	20241218	102600	8503623	1337	1337	1337	1337	0
487	20241218	102500	8503623	1337	1337	1337	1337	0
488	20241218	102400	8503623	1337	1337	1337	1337	0
489	20241218	102300	8503623	1337	1337	1337	1337	0
490	20241218	102200	8503623	1337	1337	1337	1337	0
491	20241218	102100	8503623	1337	1337	1337	1337	0
492	20241218	102000	8503623	1337	1337	1337	1337	0
493	20241218	101900	8503623	1337	1337	1337	1337	0
494	20241218	101800	8503623	1337	1337	1337	1337	0
495	20241218	101700	8503623	1337	1337	1337	1337	0
496	20241218	101600	8503623	1337	1337	1337	1337	0
497	20241218	101500	8503623	1337	1336	1337	1336	400
498	20241218	101400	7968960	1323	1323	1323	1323	100
499	20241218	101300	7836660	1337	1337	1337	1337	30
500	20241218	101200	7796550	1337	1337	1337	1337	0
501	20241218	101100	7796550	1337	1337	1337	1337	0
502	20241218	101000	7796550	1337	1337	1337	1337	0
503	20241218	100900	7796550	1337	1337	1337	1337	0
504	20241218	100800	7796550	1337	1337	1337	1337	0
505	20241218	100700	7796550	1337	1337	1337	1337	0
506	20241218	100600	7796550	1337	1336	1337	1336	20
507	20241218	100500	7769828	1322	1322	1322	1322	0
508	20241218	100400	7769828	1322	1322	1322	1322	1
509	20241218	100300	7768506	1337	1337	1337	1337	0
510	20241218	100200	7768506	1337	1337	1337	1337	0
511	20241218	100100	7768506	1337	1337	1337	1337	0
512	20241218	100000	7768506	1337	1337	1337	1337	3
513	20241218	095900	7764495	1338	1338	1338	1338	1
514	20241218	095800	7763157	1323	1323	1323	1323	0
515	20241218	095700	7763157	1323	1324	1324	1323	1200
516	20241218	095600	6175365	1339	1337	1339	1337	6
517	20241218	095500	6167333	1339	1339	1339	1339	0
518	20241218	095400	6167333	1339	1339	1339	1339	0
519	20241218	095300	6167333	1339	1339	1339	1339	0
520	20241218	095200	6167333	1339	1339	1339	1339	0
521	20241218	095100	6167333	1339	1339	1339	1339	0
522	20241218	095000	6167333	1339	1339	1339	1339	0
523	20241218	094900	6167333	1339	1339	1339	1339	0
524	20241218	094800	6167333	1339	1339	1339	1339	0
525	20241218	094700	6167333	1339	1339	1339	1339	0
526	20241218	094600	6167333	1339	1339	1339	1339	0
527	20241218	094500	6167333	1339	1336	1339	1336	400
528	20241218	094400	5632420	1336	1336	1336	1336	1
529	20241218	094300	5631084	1322	1322	1322	1322	10
530	20241218	094200	5617864	1337	1337	1337	1337	0
531	20241218	094100	5617864	1337	1337	1337	1337	0
532	20241218	094000	5617864	1337	1337	1337	1337	0
533	20241218	093900	5617864	1337	1335	1337	1335	400
534	20241218	093800	5083403	1336	1336	1336	1336	0
535	20241218	093700	5083403	1336	1336	1336	1336	0
536	20241218	093600	5083403	1336	1336	1336	1336	0
537	20241218	093500	5083403	1336	1321	1336	1321	102
538	20241218	093400	4947931	1338	1338	1338	1338	0
539	20241218	093300	4947931	1338	1338	1338	1338	2
540	20241218	093200	4945255	1319	1321	1321	1319	500
541	20241218	093100	4284976	1322	1322	1322	1322	50
542	20241218	093000	4218876	1339	1339	1339	1339	0
543	20241218	092900	4218876	1339	1339	1339	1339	2
544	20241218	092800	4216198	1339	1339	1339	1339	0
545	20241218	092700	4216198	1339	1339	1339	1339	0
546	20241218	092600	4216198	1339	1339	1339	1339	0
547	20241218	092500	4216198	1339	1339	1339	1339	150
548	20241218	092400	4015348	1339	1339	1339	1339	0
549	20241218	092300	4015348	1339	1339	1339	1339	0
550	20241218	092200	4015348	1339	1339	1339	1339	0
551	20241218	092100	4015348	1339	1339	1339	1339	0
552	20241218	092000	4015348	1339	1339	1339	1339	0
553	20241218	091900	4015348	1339	1339	1339	1339	0
554	20241218	091800	4015348	1339	1339	1339	1339	0
555	20241218	091700	4015348	1339	1339	1339	1339	30
556	20241218	091600	3975178	1339	1338	1339	1338	21
557	20241218	091500	3947073	1338	1337	1338	1337	223
558	20241218	091400	3648799	1338	1338	1338	1338	0
559	20241218	091300	3648799	1338	1336	1338	1336	501
560	20241218	091200	2979021	1336	1334	1336	1334	200
561	20241218	091100	2712013	1334	1334	1334	1334	0
562	20241218	091000	2712013	1334	1334	1334	1334	0
563	20241218	090900	2712013	1334	1334	1334	1334	0
564	20241218	090800	2712013	1334	1334	1334	1334	0
565	20241218	090700	2712013	1334	1333	1334	1333	200
566	20241218	090600	2445363	1333	1320	1333	1320	815
567	20241218	090500	1363870	1320	1320	1320	1320	5
568	20241218	090400	1357270	1320	1316	1320	1316	1000
569	20241218	090300	39442	1316	1316	1316	1316	2
570	20241218	090200	36810	1312	1312	1312	1312	0
571	20241218	090100	36810	1312	1312	1312	1312	0
572	20241218	090000	36810	1312	1316	1316	1312	28