KissMeData/000180/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183000	32769848	1340	1340	1340	1340	321
3	20241219	182900	32769848	1340	1340	1340	1340	0
4	20241219	182800	32769848	1340	1340	1340	1340	0
5	20241219	182700	32769848	1340	1340	1340	1340	0
6	20241219	182600	32769848	1340	1340	1340	1340	0
7	20241219	182500	32769848	1340	1340	1340	1340	0
8	20241219	182400	32769848	1340	1340	1340	1340	0
9	20241219	182300	32769848	1340	1340	1340	1340	0
10	20241219	182200	32769848	1340	1340	1340	1340	0
11	20241219	182100	32769848	1340	1340	1340	1340	0
12	20241219	182000	32769848	1340	1340	1340	1340	0
13	20241219	181900	32769848	1340	1340	1340	1340	0
14	20241219	181800	32769848	1340	1340	1340	1340	0
15	20241219	181700	32769848	1340	1340	1340	1340	0
16	20241219	181600	32769848	1340	1340	1340	1340	0
17	20241219	181500	32769848	1340	1340	1340	1340	0
18	20241219	181400	32769848	1340	1340	1340	1340	0
19	20241219	181300	32769848	1340	1340	1340	1340	0
20	20241219	181200	32769848	1340	1340	1340	1340	0
21	20241219	181100	32769848	1340	1340	1340	1340	0
22	20241219	181000	32769848	1340	1340	1340	1340	0
23	20241219	180900	32769848	1340	1340	1340	1340	0
24	20241219	180800	32769848	1340	1340	1340	1340	0
25	20241219	180700	32769848	1340	1340	1340	1340	0
26	20241219	180600	32769848	1340	1340	1340	1340	0
27	20241219	180500	32769848	1340	1340	1340	1340	0
28	20241219	180400	32769848	1340	1340	1340	1340	0
29	20241219	180300	32769848	1340	1340	1340	1340	0
30	20241219	180200	32769848	1340	1340	1340	1340	0
31	20241219	180100	32769848	1340	1340	1340	1340	0
32	20241219	180000	32769848	1340	1340	1340	1340	321
33	20241219	175900	32769848	1340	1340	1340	1340	0
34	20241219	175800	32769848	1340	1340	1340	1340	0
35	20241219	175700	32769848	1340	1340	1340	1340	0
36	20241219	175600	32769848	1340	1340	1340	1340	0
37	20241219	175500	32769848	1340	1340	1340	1340	0
38	20241219	175400	32769848	1340	1340	1340	1340	0
39	20241219	175300	32769848	1340	1340	1340	1340	0
40	20241219	175200	32769848	1340	1340	1340	1340	0
41	20241219	175100	32769848	1340	1340	1340	1340	0
42	20241219	175000	32769848	1340	1340	1340	1340	0
43	20241219	174900	32769848	1340	1340	1340	1340	0
44	20241219	174800	32769848	1340	1340	1340	1340	0
45	20241219	174700	32769848	1340	1340	1340	1340	0
46	20241219	174600	32769848	1340	1340	1340	1340	0
47	20241219	174500	32769848	1340	1340	1340	1340	0
48	20241219	174400	32769848	1340	1340	1340	1340	0
49	20241219	174300	32769848	1340	1340	1340	1340	0
50	20241219	174200	32769848	1340	1340	1340	1340	0
51	20241219	174100	32769848	1340	1340	1340	1340	0
52	20241219	174000	32769848	1340	1340	1340	1340	0
53	20241219	173900	32769848	1340	1340	1340	1340	0
54	20241219	173800	32769848	1340	1340	1340	1340	0
55	20241219	173700	32769848	1340	1340	1340	1340	0
56	20241219	173600	32769848	1340	1340	1340	1340	0
57	20241219	173500	32769848	1340	1340	1340	1340	0
58	20241219	173400	32769848	1340	1340	1340	1340	0
59	20241219	173300	32769848	1340	1340	1340	1340	0
60	20241219	173200	32769848	1340	1340	1340	1340	0
61	20241219	173100	32769848	1340	1340	1340	1340	0
62	20241219	173000	32769848	1340	1340	1340	1340	321
63	20241219	172900	32769848	1340	1340	1340	1340	0
64	20241219	172800	32769848	1340	1340	1340	1340	0
65	20241219	172700	32769848	1340	1340	1340	1340	0
66	20241219	172600	32769848	1340	1340	1340	1340	0
67	20241219	172500	32769848	1340	1340	1340	1340	0
68	20241219	172400	32769848	1340	1340	1340	1340	0
69	20241219	172300	32769848	1340	1340	1340	1340	0
70	20241219	172200	32769848	1340	1340	1340	1340	0
71	20241219	172100	32769848	1340	1340	1340	1340	0
72	20241219	172000	32769848	1340	1340	1340	1340	0
73	20241219	171900	32769848	1340	1340	1340	1340	0
74	20241219	171800	32769848	1340	1340	1340	1340	0
75	20241219	171700	32769848	1340	1340	1340	1340	0
76	20241219	171600	32769848	1340	1340	1340	1340	0
77	20241219	171500	32769848	1340	1340	1340	1340	0
78	20241219	171400	32769848	1340	1340	1340	1340	0
79	20241219	171300	32769848	1340	1340	1340	1340	0
80	20241219	171200	32769848	1340	1340	1340	1340	0
81	20241219	171100	32769848	1340	1340	1340	1340	0
82	20241219	171000	32769848	1340	1340	1340	1340	0
83	20241219	170900	32769848	1340	1340	1340	1340	0
84	20241219	170800	32769848	1340	1340	1340	1340	0
85	20241219	170700	32769848	1340	1340	1340	1340	0
86	20241219	170600	32769848	1340	1340	1340	1340	0
87	20241219	170500	32769848	1340	1340	1340	1340	0
88	20241219	170400	32769848	1340	1340	1340	1340	0
89	20241219	170300	32769848	1340	1340	1340	1340	0
90	20241219	170200	32769848	1340	1340	1340	1340	0
91	20241219	170100	32769848	1340	1340	1340	1340	0
92	20241219	170000	32769848	1340	1340	1340	1340	321
93	20241219	165900	32769848	1340	1340	1340	1340	0
94	20241219	165800	32769848	1340	1340	1340	1340	0
95	20241219	165700	32769848	1340	1340	1340	1340	0
96	20241219	165600	32769848	1340	1340	1340	1340	0
97	20241219	165500	32769848	1340	1340	1340	1340	0
98	20241219	165400	32769848	1340	1340	1340	1340	0
99	20241219	165300	32769848	1340	1340	1340	1340	0
100	20241219	165200	32769848	1340	1340	1340	1340	0
101	20241219	165100	32769848	1340	1340	1340	1340	0
102	20241219	165000	32769848	1340	1340	1340	1340	0
103	20241219	164900	32769848	1340	1340	1340	1340	0
104	20241219	164800	32769848	1340	1340	1340	1340	0
105	20241219	164700	32769848	1340	1340	1340	1340	0
106	20241219	164600	32769848	1340	1340	1340	1340	0
107	20241219	164500	32769848	1340	1340	1340	1340	0
108	20241219	164400	32769848	1340	1340	1340	1340	0
109	20241219	164300	32769848	1340	1340	1340	1340	0
110	20241219	164200	32769848	1340	1340	1340	1340	0
111	20241219	164100	32769848	1340	1340	1340	1340	0
112	20241219	164000	32769848	1340	1340	1340	1340	0
113	20241219	163900	32769848	1340	1340	1340	1340	0
114	20241219	163800	32769848	1340	1340	1340	1340	0
115	20241219	163700	32769848	1340	1340	1340	1340	0
116	20241219	163600	32769848	1340	1340	1340	1340	0
117	20241219	163500	32769848	1340	1340	1340	1340	0
118	20241219	163400	32769848	1340	1340	1340	1340	0
119	20241219	163300	32769848	1340	1340	1340	1340	0
120	20241219	163200	32769848	1340	1340	1340	1340	0
121	20241219	163100	32769848	1340	1340	1340	1340	0
122	20241219	163000	32769848	1340	1340	1340	1340	321
123	20241219	162900	32769848	1340	1340	1340	1340	0
124	20241219	162800	32769848	1340	1340	1340	1340	0
125	20241219	162700	32769848	1340	1340	1340	1340	0
126	20241219	162600	32769848	1340	1340	1340	1340	0
127	20241219	162500	32769848	1340	1340	1340	1340	0
128	20241219	162400	32769848	1340	1340	1340	1340	0
129	20241219	162300	32769848	1340	1340	1340	1340	0
130	20241219	162200	32769848	1340	1340	1340	1340	0
131	20241219	162100	32769848	1340	1340	1340	1340	0
132	20241219	162000	32769848	1340	1340	1340	1340	0
133	20241219	161900	32769848	1340	1340	1340	1340	0
134	20241219	161800	32769848	1340	1340	1340	1340	0
135	20241219	161700	32769848	1340	1340	1340	1340	0
136	20241219	161600	32769848	1340	1340	1340	1340	0
137	20241219	161500	32769848	1340	1340	1340	1340	0
138	20241219	161400	32769848	1340	1340	1340	1340	0
139	20241219	161300	32769848	1340	1340	1340	1340	0
140	20241219	161200	32769848	1340	1340	1340	1340	0
141	20241219	161100	32769848	1340	1340	1340	1340	0
142	20241219	161000	32769848	1340	1340	1340	1340	0
143	20241219	160900	32769848	1340	1340	1340	1340	0
144	20241219	160800	32769848	1340	1340	1340	1340	0
145	20241219	160700	32769848	1340	1340	1340	1340	0
146	20241219	160600	32769848	1340	1340	1340	1340	0
147	20241219	160500	32769848	1340	1340	1340	1340	0
148	20241219	160400	32769848	1340	1340	1340	1340	0
149	20241219	160300	32769848	1340	1340	1340	1340	0
150	20241219	160200	32769848	1340	1340	1340	1340	0
151	20241219	160100	32769848	1340	1340	1340	1340	0
152	20241219	160000	32769848	1340	1340	1340	1340	321
153	20241219	155900	32769848	1340	1340	1340	1340	0
154	20241219	155800	32769848	1340	1340	1340	1340	0
155	20241219	155700	32769848	1340	1340	1340	1340	0
156	20241219	155600	32769848	1340	1340	1340	1340	0
157	20241219	155500	32769848	1340	1340	1340	1340	0
158	20241219	155400	32769848	1340	1340	1340	1340	0
159	20241219	155300	32769848	1340	1340	1340	1340	0
160	20241219	155200	32769848	1340	1340	1340	1340	0
161	20241219	155100	32769848	1340	1340	1340	1340	0
162	20241219	155000	32769848	1340	1340	1340	1340	0
163	20241219	154900	32769848	1340	1340	1340	1340	0
164	20241219	154800	32769848	1340	1340	1340	1340	0
165	20241219	154700	32769848	1340	1340	1340	1340	0
166	20241219	154600	32769848	1340	1340	1340	1340	0
167	20241219	154500	32769848	1340	1340	1340	1340	0
168	20241219	154400	32769848	1340	1340	1340	1340	0
169	20241219	154300	32769848	1340	1340	1340	1340	0
170	20241219	154200	32769848	1340	1340	1340	1340	0
171	20241219	154100	32769848	1340	1340	1340	1340	0
172	20241219	154000	32769848	1340	1340	1340	1340	0
173	20241219	153900	32769848	1340	1340	1340	1340	0
174	20241219	153800	32769848	1340	1340	1340	1340	0
175	20241219	153700	32769848	1340	1340	1340	1340	0
176	20241219	153600	32769848	1340	1340	1340	1340	0
177	20241219	153500	32769848	1340	1340	1340	1340	0
178	20241219	153400	32769848	1340	1340	1340	1340	0
179	20241219	153300	32769848	1340	1340	1340	1340	0
180	20241219	153200	32769848	1340	1340	1340	1340	0
181	20241219	153100	32769848	1340	1340	1340	1340	0
182	20241219	153000	32769848	1340	1340	1340	1340	642
183	20241219	152900	32339708	1340	1340	1340	1340	0
184	20241219	152800	32339708	1340	1340	1340	1340	0
185	20241219	152700	32339708	1340	1340	1340	1340	0
186	20241219	152600	32339708	1340	1340	1340	1340	0
187	20241219	152500	32339708	1340	1340	1340	1340	0
188	20241219	152400	32339708	1340	1340	1340	1340	0
189	20241219	152300	32339708	1340	1340	1340	1340	0
190	20241219	152200	32339708	1340	1340	1340	1340	0
191	20241219	152100	32339708	1340	1340	1340	1340	0
192	20241219	152000	32339708	1340	1340	1340	1340	0
193	20241219	151900	32339708	1340	1340	1340	1340	3
194	20241219	151800	32335688	1340	1332	1340	1332	217
195	20241219	151700	32046636	1340	1340	1340	1340	4
196	20241219	151600	32041276	1342	1342	1342	1342	0
197	20241219	151500	32041276	1342	1342	1342	1342	0
198	20241219	151400	32041276	1342	1342	1342	1342	8
199	20241219	151300	32030540	1342	1342	1342	1342	1
200	20241219	151200	32029198	1332	1335	1335	1332	350
201	20241219	151100	31562563	1343	1343	1343	1343	0
202	20241219	151000	31562563	1343	1343	1343	1343	0
203	20241219	150900	31562563	1343	1343	1343	1343	0
204	20241219	150800	31562563	1343	1343	1343	1343	0
205	20241219	150700	31562563	1343	1343	1343	1343	0
206	20241219	150600	31562563	1343	1343	1343	1343	0
207	20241219	150500	31562563	1343	1343	1343	1343	0
208	20241219	150400	31562563	1343	1343	1343	1343	0
209	20241219	150300	31562563	1343	1343	1343	1343	0
210	20241219	150200	31562563	1343	1343	1343	1343	0
211	20241219	150100	31562563	1343	1343	1343	1343	113
212	20241219	150000	31410804	1343	1343	1343	1343	0
213	20241219	145900	31410804	1343	1343	1343	1343	0
214	20241219	145800	31410804	1343	1343	1343	1343	0
215	20241219	145700	31410804	1343	1343	1343	1343	0
216	20241219	145600	31410804	1343	1343	1343	1343	0
217	20241219	145500	31410804	1343	1343	1343	1343	0
218	20241219	145400	31410804	1343	1343	1343	1343	0
219	20241219	145300	31410804	1343	1343	1343	1343	0
220	20241219	145200	31410804	1343	1343	1343	1343	0
221	20241219	145100	31410804	1343	1343	1343	1343	0
222	20241219	145000	31410804	1343	1343	1343	1343	0
223	20241219	144900	31410804	1343	1343	1343	1343	0
224	20241219	144800	31410804	1343	1343	1343	1343	5
225	20241219	144700	31404089	1343	1343	1343	1343	0
226	20241219	144600	31404089	1343	1343	1343	1343	0
227	20241219	144500	31404089	1343	1343	1343	1343	0
228	20241219	144400	31404089	1343	1343	1343	1343	0
229	20241219	144300	31404089	1343	1343	1343	1343	0
230	20241219	144200	31404089	1343	1343	1343	1343	0
231	20241219	144100	31404089	1343	1343	1343	1343	500
232	20241219	144000	30732589	1343	1343	1343	1343	0
233	20241219	143900	30732589	1343	1343	1343	1343	0
234	20241219	143800	30732589	1343	1342	1343	1342	20
235	20241219	143700	30705745	1342	1342	1342	1342	4
236	20241219	143600	30700377	1333	1333	1333	1333	0
237	20241219	143500	30700377	1333	1333	1333	1333	0
238	20241219	143400	30700377	1333	1333	1333	1333	1455
239	20241219	143300	28760862	1332	1332	1332	1332	76
240	20241219	143200	28659630	1333	1333	1333	1333	0
241	20241219	143100	28659630	1333	1333	1333	1333	0
242	20241219	143000	28659630	1333	1333	1333	1333	0
243	20241219	142900	28659630	1333	1333	1333	1333	0
244	20241219	142800	28659630	1333	1333	1333	1333	0
245	20241219	142700	28659630	1333	1333	1333	1333	0
246	20241219	142600	28659630	1333	1333	1333	1333	0
247	20241219	142500	28659630	1333	1333	1333	1333	0
248	20241219	142400	28659630	1333	1333	1333	1333	0
249	20241219	142300	28659630	1333	1333	1333	1333	0
250	20241219	142200	28659630	1333	1333	1333	1333	0
251	20241219	142100	28659630	1333	1333	1333	1333	148
252	20241219	142000	28462346	1345	1345	1345	1345	0
253	20241219	141900	28462346	1345	1345	1345	1345	0
254	20241219	141800	28462346	1345	1345	1345	1345	0
255	20241219	141700	28462346	1345	1345	1345	1345	0
256	20241219	141600	28462346	1345	1345	1345	1345	0
257	20241219	141500	28462346	1345	1345	1345	1345	0
258	20241219	141400	28462346	1345	1345	1345	1345	0
259	20241219	141300	28462346	1345	1345	1345	1345	0
260	20241219	141200	28462346	1345	1345	1345	1345	0
261	20241219	141100	28462346	1345	1345	1345	1345	0
262	20241219	141000	28462346	1345	1345	1345	1345	0
263	20241219	140900	28462346	1345	1345	1345	1345	0
264	20241219	140800	28462346	1345	1345	1345	1345	0
265	20241219	140700	28462346	1345	1345	1345	1345	0
266	20241219	140600	28462346	1345	1345	1345	1345	0
267	20241219	140500	28462346	1345	1345	1345	1345	0
268	20241219	140400	28462346	1345	1345	1345	1345	0
269	20241219	140300	28462346	1345	1345	1345	1345	0
270	20241219	140200	28462346	1345	1345	1345	1345	0
271	20241219	140100	28462346	1345	1345	1345	1345	0
272	20241219	140000	28462346	1345	1345	1345	1345	0
273	20241219	135900	28462346	1345	1345	1345	1345	75
274	20241219	135800	28361471	1345	1345	1345	1345	5
275	20241219	135700	28354746	1345	1345	1345	1345	0
276	20241219	135600	28354746	1345	1345	1345	1345	0
277	20241219	135500	28354746	1345	1345	1345	1345	0
278	20241219	135400	28354746	1345	1345	1345	1345	0
279	20241219	135300	28354746	1345	1345	1345	1345	0
280	20241219	135200	28354746	1345	1345	1345	1345	0
281	20241219	135100	28354746	1345	1345	1345	1345	100
282	20241219	135000	28220246	1345	1345	1345	1345	0
283	20241219	134900	28220246	1345	1345	1345	1345	15
284	20241219	134800	28200071	1345	1345	1345	1345	0
285	20241219	134700	28200071	1345	1345	1345	1345	0
286	20241219	134600	28200071	1345	1345	1345	1345	949
287	20241219	134500	26923666	1344	1344	1344	1344	0
288	20241219	134400	26923666	1344	1344	1344	1344	0
289	20241219	134300	26923666	1344	1344	1344	1344	0
290	20241219	134200	26923666	1344	1344	1344	1344	0
291	20241219	134100	26923666	1344	1344	1344	1344	52
292	20241219	134000	26853778	1344	1344	1344	1344	0
293	20241219	133900	26853778	1344	1344	1344	1344	0
294	20241219	133800	26853778	1344	1344	1344	1344	50
295	20241219	133700	26786578	1344	1344	1344	1344	0
296	20241219	133600	26786578	1344	1344	1344	1344	0
297	20241219	133500	26786578	1344	1344	1344	1344	0
298	20241219	133400	26786578	1344	1344	1344	1344	0
299	20241219	133300	26786578	1344	1344	1344	1344	0
300	20241219	133200	26786578	1344	1344	1344	1344	0
301	20241219	133100	26786578	1344	1344	1344	1344	0
302	20241219	133000	26786578	1344	1344	1344	1344	0
303	20241219	132900	26786578	1344	1344	1344	1344	0
304	20241219	132800	26786578	1344	1344	1344	1344	0
305	20241219	132700	26786578	1344	1344	1344	1344	0
306	20241219	132600	26786578	1344	1344	1344	1344	1
307	20241219	132500	26785234	1343	1343	1343	1343	0
308	20241219	132400	26785234	1343	1343	1343	1343	0
309	20241219	132300	26785234	1343	1343	1343	1343	0
310	20241219	132200	26785234	1343	1343	1343	1343	0
311	20241219	132100	26785234	1343	1343	1343	1343	0
312	20241219	132000	26785234	1343	1343	1343	1343	0
313	20241219	131900	26785234	1343	1343	1343	1343	0
314	20241219	131800	26785234	1343	1343	1343	1343	0
315	20241219	131700	26785234	1343	1343	1343	1343	0
316	20241219	131600	26785234	1343	1343	1343	1343	0
317	20241219	131500	26785234	1343	1343	1343	1343	0
318	20241219	131400	26785234	1343	1343	1343	1343	0
319	20241219	131300	26785234	1343	1343	1343	1343	0
320	20241219	131200	26785234	1343	1343	1343	1343	0
321	20241219	131100	26785234	1343	1343	1343	1343	0
322	20241219	131000	26785234	1343	1343	1343	1343	0
323	20241219	130900	26785234	1343	1342	1343	1342	23
324	20241219	130800	26754346	1343	1343	1343	1343	0
325	20241219	130700	26754346	1343	1343	1343	1343	0
326	20241219	130600	26754346	1343	1343	1343	1343	0
327	20241219	130500	26754346	1343	1343	1343	1343	0
328	20241219	130400	26754346	1343	1343	1343	1343	0
329	20241219	130300	26754346	1343	1343	1343	1343	0
330	20241219	130200	26754346	1343	1343	1343	1343	0
331	20241219	130100	26754346	1343	1343	1343	1343	0
332	20241219	130000	26754346	1343	1343	1343	1343	0
333	20241219	125900	26754346	1343	1343	1343	1343	0
334	20241219	125800	26754346	1343	1343	1343	1343	0
335	20241219	125700	26754346	1343	1343	1343	1343	0
336	20241219	125600	26754346	1343	1343	1343	1343	0
337	20241219	125500	26754346	1343	1343	1343	1343	0
338	20241219	125400	26754346	1343	1343	1343	1343	0
339	20241219	125300	26754346	1343	1343	1343	1343	0
340	20241219	125200	26754346	1343	1343	1343	1343	0
341	20241219	125100	26754346	1343	1343	1343	1343	0
342	20241219	125000	26754346	1343	1340	1343	1340	30
343	20241219	124900	26714112	1329	1329	1329	1329	0
344	20241219	124800	26714112	1329	1329	1329	1329	0
345	20241219	124700	26714112	1329	1329	1329	1329	0
346	20241219	124600	26714112	1329	1329	1329	1329	0
347	20241219	124500	26714112	1329	1329	1329	1329	0
348	20241219	124400	26714112	1329	1329	1329	1329	0
349	20241219	124300	26714112	1329	1329	1329	1329	0
350	20241219	124200	26714112	1329	1329	1329	1329	0
351	20241219	124100	26714112	1329	1329	1329	1329	0
352	20241219	124000	26714112	1329	1329	1329	1329	0
353	20241219	123900	26714112	1329	1329	1329	1329	0
354	20241219	123800	26714112	1329	1329	1329	1329	0
355	20241219	123700	26714112	1329	1329	1329	1329	1
356	20241219	123600	26712783	1344	1344	1344	1344	0
357	20241219	123500	26712783	1344	1344	1344	1344	0
358	20241219	123400	26712783	1344	1344	1344	1344	0
359	20241219	123300	26712783	1344	1344	1344	1344	0
360	20241219	123200	26712783	1344	1332	1344	1332	2
361	20241219	123100	26710107	1332	1332	1332	1332	0
362	20241219	123000	26710107	1332	1340	1345	1332	300
363	20241219	122900	26308353	1340	1340	1340	1340	1
364	20241219	122800	26307013	1340	1340	1340	1340	1
365	20241219	122700	26305673	1328	1329	1329	1328	100
366	20241219	122600	26172824	1341	1329	1341	1329	202
367	20241219	122500	25902117	1340	1340	1340	1340	0
368	20241219	122400	25902117	1340	1340	1340	1340	0
369	20241219	122300	25902117	1340	1340	1340	1340	0
370	20241219	122200	25902117	1340	1340	1340	1340	0
371	20241219	122100	25902117	1340	1336	1340	1336	400
372	20241219	122000	25366131	1340	1340	1340	1340	0
373	20241219	121900	25366131	1340	1340	1340	1340	0
374	20241219	121800	25366131	1340	1340	1340	1340	0
375	20241219	121700	25366131	1340	1340	1340	1340	0
376	20241219	121600	25366131	1340	1340	1340	1340	0
377	20241219	121500	25366131	1340	1340	1340	1340	0
378	20241219	121400	25366131	1340	1340	1340	1340	0
379	20241219	121300	25366131	1340	1340	1340	1340	0
380	20241219	121200	25366131	1340	1340	1340	1340	0
381	20241219	121100	25366131	1340	1340	1340	1340	0
382	20241219	121000	25366131	1340	1340	1340	1340	0
383	20241219	120900	25366131	1340	1335	1340	1335	2000
384	20241219	120800	22686136	1330	1330	1330	1330	1
385	20241219	120700	22684806	1340	1339	1340	1339	258
386	20241219	120600	22339112	1339	1337	1339	1337	800
387	20241219	120500	21268388	1337	1337	1337	1337	8
388	20241219	120400	21257692	1337	1337	1337	1337	0
389	20241219	120300	21257692	1337	1337	1337	1337	0
390	20241219	120200	21257692	1337	1337	1337	1337	0
391	20241219	120100	21257692	1337	1337	1337	1337	0
392	20241219	120000	21257692	1337	1337	1337	1337	0
393	20241219	115900	21257692	1337	1337	1337	1337	1
394	20241219	115800	21256355	1330	1330	1330	1330	0
395	20241219	115700	21256355	1330	1330	1330	1330	0
396	20241219	115600	21256355	1330	1330	1330	1330	0
397	20241219	115500	21256355	1330	1330	1330	1330	342
398	20241219	115400	20801495	1330	1334	1334	1330	3
399	20241219	115300	20797499	1330	1330	1330	1330	0
400	20241219	115200	20797499	1330	1330	1330	1330	0
401	20241219	115100	20797499	1330	1330	1330	1330	0
402	20241219	115000	20797499	1330	1330	1330	1330	0
403	20241219	114900	20797499	1330	1330	1330	1330	0
404	20241219	114800	20797499	1330	1330	1330	1330	0
405	20241219	114700	20797499	1330	1330	1330	1330	0
406	20241219	114600	20797499	1330	1330	1330	1330	1
407	20241219	114500	20796169	1337	1337	1337	1337	0
408	20241219	114400	20796169	1337	1337	1337	1337	0
409	20241219	114300	20796169	1337	1337	1337	1337	0
410	20241219	114200	20796169	1337	1337	1337	1337	0
411	20241219	114100	20796169	1337	1337	1337	1337	0
412	20241219	114000	20796169	1337	1337	1337	1337	0
413	20241219	113900	20796169	1337	1337	1337	1337	0
414	20241219	113800	20796169	1337	1337	1337	1337	0
415	20241219	113700	20796169	1337	1337	1337	1337	0
416	20241219	113600	20796169	1337	1337	1337	1337	0
417	20241219	113500	20796169	1337	1337	1337	1337	0
418	20241219	113400	20796169	1337	1337	1337	1337	100
419	20241219	113300	20662469	1337	1337	1337	1337	0
420	20241219	113200	20662469	1337	1337	1337	1337	0
421	20241219	113100	20662469	1337	1337	1337	1337	0
422	20241219	113000	20662469	1337	1337	1337	1337	0
423	20241219	112900	20662469	1337	1337	1337	1337	0
424	20241219	112800	20662469	1337	1337	1337	1337	0
425	20241219	112700	20662469	1337	1337	1337	1337	0
426	20241219	112600	20662469	1337	1337	1337	1337	0
427	20241219	112500	20662469	1337	1335	1337	1335	250
428	20241219	112400	20328503	1335	1335	1335	1335	2
429	20241219	112300	20325833	1326	1327	1335	1326	68
430	20241219	112200	20235521	1326	1326	1326	1326	0
431	20241219	112100	20235521	1326	1326	1326	1326	0
432	20241219	112000	20235521	1326	1326	1326	1326	0
433	20241219	111900	20235521	1326	1326	1326	1326	0
434	20241219	111800	20235521	1326	1329	1329	1326	444
435	20241219	111700	19646771	1328	1329	1329	1328	2
436	20241219	111600	19644114	1329	1327	1329	1326	999
437	20241219	111500	18319436	1326	1326	1326	1326	0
438	20241219	111400	18319436	1326	1326	1326	1326	0
439	20241219	111300	18319436	1326	1326	1326	1326	0
440	20241219	111200	18319436	1326	1326	1326	1326	424
441	20241219	111100	17757212	1326	1327	1327	1326	201
442	20241219	111000	17490641	1338	1338	1338	1338	0
443	20241219	110900	17490641	1338	1338	1338	1338	0
444	20241219	110800	17490641	1338	1338	1338	1338	0
445	20241219	110700	17490641	1338	1338	1338	1338	0
446	20241219	110600	17490641	1338	1338	1338	1338	0
447	20241219	110500	17490641	1338	1338	1338	1338	0
448	20241219	110400	17490641	1338	1338	1338	1338	0
449	20241219	110300	17490641	1338	1338	1338	1338	0
450	20241219	110200	17490641	1338	1338	1338	1338	0
451	20241219	110100	17490641	1338	1338	1338	1338	0
452	20241219	110000	17490641	1338	1338	1338	1338	0
453	20241219	105900	17490641	1338	1338	1338	1338	0
454	20241219	105800	17490641	1338	1338	1338	1338	0
455	20241219	105700	17490641	1338	1338	1338	1338	0
456	20241219	105600	17490641	1338	1338	1338	1338	0
457	20241219	105500	17490641	1338	1338	1338	1338	0
458	20241219	105400	17490641	1338	1338	1338	1338	0
459	20241219	105300	17490641	1338	1338	1338	1338	0
460	20241219	105200	17490641	1338	1338	1338	1338	0
461	20241219	105100	17490641	1338	1338	1338	1338	0
462	20241219	105000	17490641	1338	1338	1338	1338	0
463	20241219	104900	17490641	1338	1338	1338	1338	0
464	20241219	104800	17490641	1338	1338	1338	1338	0
465	20241219	104700	17490641	1338	1338	1338	1338	0
466	20241219	104600	17490641	1338	1337	1338	1337	10
467	20241219	104500	17477269	1326	1326	1326	1326	0
468	20241219	104400	17477269	1326	1326	1326	1326	0
469	20241219	104300	17477269	1326	1326	1326	1326	0
470	20241219	104200	17477269	1326	1327	1327	1326	1500
471	20241219	104100	15488261	1340	1340	1340	1340	0
472	20241219	104000	15488261	1340	1340	1340	1340	0
473	20241219	103900	15488261	1340	1340	1340	1340	0
474	20241219	103800	15488261	1340	1338	1340	1338	2600
475	20241219	103700	12004854	1339	1339	1339	1339	0
476	20241219	103600	12004854	1339	1339	1339	1339	0
477	20241219	103500	12004854	1339	1339	1339	1339	0
478	20241219	103400	12004854	1339	1339	1339	1339	0
479	20241219	103300	12004854	1339	1338	1339	1338	1307
480	20241219	103200	10254857	1339	1339	1339	1339	0
481	20241219	103100	10254857	1339	1339	1339	1339	0
482	20241219	103000	10254857	1339	1339	1339	1339	0
483	20241219	102900	10254857	1339	1339	1339	1339	0
484	20241219	102800	10254857	1339	1339	1339	1339	0
485	20241219	102700	10254857	1339	1339	1339	1339	0
486	20241219	102600	10254857	1339	1339	1339	1339	0
487	20241219	102500	10254857	1339	1339	1339	1339	0
488	20241219	102400	10254857	1339	1339	1339	1339	3
489	20241219	102300	10250840	1340	1340	1340	1340	0
490	20241219	102200	10250840	1340	1340	1340	1340	0
491	20241219	102100	10250840	1340	1336	1340	1336	1000
492	20241219	102000	8911859	1336	1336	1336	1336	8
493	20241219	101900	8901171	1336	1334	1336	1334	400
494	20241219	101800	8367198	1325	1325	1325	1325	0
495	20241219	101700	8367198	1325	1326	1326	1325	830
496	20241219	101600	7267248	1333	1333	1333	1333	320
497	20241219	101500	6840688	1333	1333	1333	1333	0
498	20241219	101400	6840688	1333	1331	1333	1331	500
499	20241219	101300	6175077	1330	1330	1330	1330	429
500	20241219	101200	5604507	1330	1330	1330	1330	0
501	20241219	101100	5604507	1330	1329	1330	1329	2007
502	20241219	101000	2937197	1329	1329	1329	1329	1
503	20241219	100900	2935868	1329	1329	1329	1329	0
504	20241219	100800	2935868	1329	1329	1329	1329	0
505	20241219	100700	2935868	1329	1329	1329	1329	0
506	20241219	100600	2935868	1329	1329	1329	1329	9
507	20241219	100500	2923907	1319	1319	1319	1319	2
508	20241219	100400	2921269	1319	1319	1319	1319	0
509	20241219	100300	2921269	1319	1319	1319	1319	0
510	20241219	100200	2921269	1319	1320	1320	1319	44
511	20241219	100100	2863203	1330	1330	1330	1330	0
512	20241219	100000	2863203	1330	1330	1330	1330	0
513	20241219	095900	2863203	1330	1330	1330	1330	0
514	20241219	095800	2863203	1330	1330	1330	1330	2
515	20241219	095700	2860543	1330	1330	1330	1330	0
516	20241219	095600	2860543	1330	1330	1330	1330	0
517	20241219	095500	2860543	1330	1329	1330	1329	100
518	20241219	095400	2727551	1320	1320	1320	1320	0
519	20241219	095300	2727551	1320	1320	1320	1320	0
520	20241219	095200	2727551	1320	1320	1320	1320	2
521	20241219	095100	2724911	1320	1320	1320	1320	0
522	20241219	095000	2724911	1320	1320	1320	1320	0
523	20241219	094900	2724911	1320	1320	1320	1320	301
524	20241219	094800	2327591	1330	1330	1330	1330	0
525	20241219	094700	2327591	1330	1330	1330	1330	0
526	20241219	094600	2327591	1330	1330	1330	1330	0
527	20241219	094500	2327591	1330	1330	1330	1330	0
528	20241219	094400	2327591	1330	1330	1330	1330	0
529	20241219	094300	2327591	1330	1330	1330	1330	0
530	20241219	094200	2327591	1330	1329	1330	1329	9
531	20241219	094100	2315629	1320	1320	1320	1320	1000
532	20241219	094000	995629	1320	1321	1321	1320	200
533	20241219	093900	731619	1330	1330	1330	1330	0
534	20241219	093800	731619	1330	1330	1330	1330	0
535	20241219	093700	731619	1330	1330	1330	1330	0
536	20241219	093600	731619	1330	1330	1330	1330	0
537	20241219	093500	731619	1330	1330	1330	1330	0
538	20241219	093400	731619	1330	1330	1330	1330	2
539	20241219	093300	728959	1330	1330	1330	1330	0
540	20241219	093200	728959	1330	1329	1330	1329	2
541	20241219	093100	726300	1330	1330	1330	1330	0
542	20241219	093000	726300	1330	1330	1330	1330	0
543	20241219	092900	726300	1330	1330	1330	1330	0
544	20241219	092800	726300	1330	1330	1330	1330	0
545	20241219	092700	726300	1330	1330	1330	1330	0
546	20241219	092600	726300	1330	1330	1330	1330	0
547	20241219	092500	726300	1330	1330	1330	1320	7
548	20241219	092400	717000	1320	1320	1320	1320	5
549	20241219	092300	710400	1331	1331	1331	1331	0
550	20241219	092200	710400	1331	1331	1331	1331	0
551	20241219	092100	710400	1331	1331	1331	1331	0
552	20241219	092000	710400	1331	1331	1331	1331	0
553	20241219	091900	710400	1331	1331	1331	1331	0
554	20241219	091800	710400	1331	1331	1331	1331	0
555	20241219	091700	710400	1331	1331	1331	1331	0
556	20241219	091600	710400	1331	1331	1331	1331	0
557	20241219	091500	710400	1331	1331	1331	1331	0
558	20241219	091400	710400	1331	1331	1331	1331	0
559	20241219	091300	710400	1331	1331	1331	1331	0
560	20241219	091200	710400	1331	1331	1331	1331	0
561	20241219	091100	710400	1331	1331	1331	1331	0
562	20241219	091000	710400	1331	1331	1331	1331	0
563	20241219	090900	710400	1331	1331	1331	1331	0
564	20241219	090800	710400	1331	1331	1331	1331	0
565	20241219	090700	710400	1331	1331	1331	1331	0
566	20241219	090600	710400	1331	1331	1331	1331	0
567	20241219	090500	710400	1331	1331	1331	1331	0
568	20241219	090400	710400	1331	1331	1331	1331	0
569	20241219	090300	710400	1331	1331	1331	1331	0
570	20241219	090200	710400	1331	1331	1331	1331	0
571	20241219	090100	710400	1331	1331	1331	1331	0
572	20241219	090000	710400	1331	1320	1331	1320	536