KissMeData/000180/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183000	15645875	1330	1330	1330	1330	368
3	20241223	182900	15645875	1330	1330	1330	1330	0
4	20241223	182800	15645875	1330	1330	1330	1330	0
5	20241223	182700	15645875	1330	1330	1330	1330	0
6	20241223	182600	15645875	1330	1330	1330	1330	0
7	20241223	182500	15645875	1330	1330	1330	1330	0
8	20241223	182400	15645875	1330	1330	1330	1330	0
9	20241223	182300	15645875	1330	1330	1330	1330	0
10	20241223	182200	15645875	1330	1330	1330	1330	0
11	20241223	182100	15645875	1330	1330	1330	1330	0
12	20241223	182000	15645875	1330	1330	1330	1330	0
13	20241223	181900	15645875	1330	1330	1330	1330	0
14	20241223	181800	15645875	1330	1330	1330	1330	0
15	20241223	181700	15645875	1330	1330	1330	1330	0
16	20241223	181600	15645875	1330	1330	1330	1330	0
17	20241223	181500	15645875	1330	1330	1330	1330	0
18	20241223	181400	15645875	1330	1330	1330	1330	0
19	20241223	181300	15645875	1330	1330	1330	1330	0
20	20241223	181200	15645875	1330	1330	1330	1330	0
21	20241223	181100	15645875	1330	1330	1330	1330	0
22	20241223	181000	15645875	1330	1330	1330	1330	0
23	20241223	180900	15645875	1330	1330	1330	1330	0
24	20241223	180800	15645875	1330	1330	1330	1330	0
25	20241223	180700	15645875	1330	1330	1330	1330	0
26	20241223	180600	15645875	1330	1330	1330	1330	0
27	20241223	180500	15645875	1330	1330	1330	1330	0
28	20241223	180400	15645875	1330	1330	1330	1330	0
29	20241223	180300	15645875	1330	1330	1330	1330	0
30	20241223	180200	15645875	1330	1330	1330	1330	0
31	20241223	180100	15645875	1330	1330	1330	1330	0
32	20241223	180000	15645875	1330	1330	1330	1330	368
33	20241223	175900	15645875	1330	1330	1330	1330	0
34	20241223	175800	15645875	1330	1330	1330	1330	0
35	20241223	175700	15645875	1330	1330	1330	1330	0
36	20241223	175600	15645875	1330	1330	1330	1330	0
37	20241223	175500	15645875	1330	1330	1330	1330	0
38	20241223	175400	15645875	1330	1330	1330	1330	0
39	20241223	175300	15645875	1330	1330	1330	1330	0
40	20241223	175200	15645875	1330	1330	1330	1330	0
41	20241223	175100	15645875	1330	1330	1330	1330	0
42	20241223	175000	15645875	1330	1330	1330	1330	0
43	20241223	174900	15645875	1330	1330	1330	1330	0
44	20241223	174800	15645875	1330	1330	1330	1330	0
45	20241223	174700	15645875	1330	1330	1330	1330	0
46	20241223	174600	15645875	1330	1330	1330	1330	0
47	20241223	174500	15645875	1330	1330	1330	1330	0
48	20241223	174400	15645875	1330	1330	1330	1330	0
49	20241223	174300	15645875	1330	1330	1330	1330	0
50	20241223	174200	15645875	1330	1330	1330	1330	0
51	20241223	174100	15645875	1330	1330	1330	1330	0
52	20241223	174000	15645875	1330	1330	1330	1330	0
53	20241223	173900	15645875	1330	1330	1330	1330	0
54	20241223	173800	15645875	1330	1330	1330	1330	0
55	20241223	173700	15645875	1330	1330	1330	1330	0
56	20241223	173600	15645875	1330	1330	1330	1330	0
57	20241223	173500	15645875	1330	1330	1330	1330	0
58	20241223	173400	15645875	1330	1330	1330	1330	0
59	20241223	173300	15645875	1330	1330	1330	1330	0
60	20241223	173200	15645875	1330	1330	1330	1330	0
61	20241223	173100	15645875	1330	1330	1330	1330	0
62	20241223	173000	15645875	1330	1330	1330	1330	368
63	20241223	172900	15645875	1330	1330	1330	1330	0
64	20241223	172800	15645875	1330	1330	1330	1330	0
65	20241223	172700	15645875	1330	1330	1330	1330	0
66	20241223	172600	15645875	1330	1330	1330	1330	0
67	20241223	172500	15645875	1330	1330	1330	1330	0
68	20241223	172400	15645875	1330	1330	1330	1330	0
69	20241223	172300	15645875	1330	1330	1330	1330	0
70	20241223	172200	15645875	1330	1330	1330	1330	0
71	20241223	172100	15645875	1330	1330	1330	1330	0
72	20241223	172000	15645875	1330	1330	1330	1330	0
73	20241223	171900	15645875	1330	1330	1330	1330	0
74	20241223	171800	15645875	1330	1330	1330	1330	0
75	20241223	171700	15645875	1330	1330	1330	1330	0
76	20241223	171600	15645875	1330	1330	1330	1330	0
77	20241223	171500	15645875	1330	1330	1330	1330	0
78	20241223	171400	15645875	1330	1330	1330	1330	0
79	20241223	171300	15645875	1330	1330	1330	1330	0
80	20241223	171200	15645875	1330	1330	1330	1330	0
81	20241223	171100	15645875	1330	1330	1330	1330	0
82	20241223	171000	15645875	1330	1330	1330	1330	0
83	20241223	170900	15645875	1330	1330	1330	1330	0
84	20241223	170800	15645875	1330	1330	1330	1330	0
85	20241223	170700	15645875	1330	1330	1330	1330	0
86	20241223	170600	15645875	1330	1330	1330	1330	0
87	20241223	170500	15645875	1330	1330	1330	1330	0
88	20241223	170400	15645875	1330	1330	1330	1330	0
89	20241223	170300	15645875	1330	1330	1330	1330	0
90	20241223	170200	15645875	1330	1330	1330	1330	0
91	20241223	170100	15645875	1330	1330	1330	1330	0
92	20241223	170000	15645875	1330	1330	1330	1330	368
93	20241223	165900	15645875	1330	1330	1330	1330	0
94	20241223	165800	15645875	1330	1330	1330	1330	0
95	20241223	165700	15645875	1330	1330	1330	1330	0
96	20241223	165600	15645875	1330	1330	1330	1330	0
97	20241223	165500	15645875	1330	1330	1330	1330	0
98	20241223	165400	15645875	1330	1330	1330	1330	0
99	20241223	165300	15645875	1330	1330	1330	1330	0
100	20241223	165200	15645875	1330	1330	1330	1330	0
101	20241223	165100	15645875	1330	1330	1330	1330	0
102	20241223	165000	15645875	1330	1330	1330	1330	0
103	20241223	164900	15645875	1330	1330	1330	1330	0
104	20241223	164800	15645875	1330	1330	1330	1330	0
105	20241223	164700	15645875	1330	1330	1330	1330	0
106	20241223	164600	15645875	1330	1330	1330	1330	0
107	20241223	164500	15645875	1330	1330	1330	1330	0
108	20241223	164400	15645875	1330	1330	1330	1330	0
109	20241223	164300	15645875	1330	1330	1330	1330	0
110	20241223	164200	15645875	1330	1330	1330	1330	0
111	20241223	164100	15645875	1330	1330	1330	1330	0
112	20241223	164000	15645875	1330	1330	1330	1330	0
113	20241223	163900	15645875	1330	1330	1330	1330	0
114	20241223	163800	15645875	1330	1330	1330	1330	0
115	20241223	163700	15645875	1330	1330	1330	1330	0
116	20241223	163600	15645875	1330	1330	1330	1330	0
117	20241223	163500	15645875	1330	1330	1330	1330	0
118	20241223	163400	15645875	1330	1330	1330	1330	0
119	20241223	163300	15645875	1330	1330	1330	1330	0
120	20241223	163200	15645875	1330	1330	1330	1330	0
121	20241223	163100	15645875	1330	1330	1330	1330	0
122	20241223	163000	15645875	1330	1330	1330	1330	368
123	20241223	162900	15645875	1330	1330	1330	1330	0
124	20241223	162800	15645875	1330	1330	1330	1330	0
125	20241223	162700	15645875	1330	1330	1330	1330	0
126	20241223	162600	15645875	1330	1330	1330	1330	0
127	20241223	162500	15645875	1330	1330	1330	1330	0
128	20241223	162400	15645875	1330	1330	1330	1330	0
129	20241223	162300	15645875	1330	1330	1330	1330	0
130	20241223	162200	15645875	1330	1330	1330	1330	0
131	20241223	162100	15645875	1330	1330	1330	1330	0
132	20241223	162000	15645875	1330	1330	1330	1330	0
133	20241223	161900	15645875	1330	1330	1330	1330	0
134	20241223	161800	15645875	1330	1330	1330	1330	0
135	20241223	161700	15645875	1330	1330	1330	1330	0
136	20241223	161600	15645875	1330	1330	1330	1330	0
137	20241223	161500	15645875	1330	1330	1330	1330	0
138	20241223	161400	15645875	1330	1330	1330	1330	0
139	20241223	161300	15645875	1330	1330	1330	1330	0
140	20241223	161200	15645875	1330	1330	1330	1330	0
141	20241223	161100	15645875	1330	1330	1330	1330	0
142	20241223	161000	15645875	1330	1330	1330	1330	0
143	20241223	160900	15645875	1330	1330	1330	1330	0
144	20241223	160800	15645875	1330	1330	1330	1330	0
145	20241223	160700	15645875	1330	1330	1330	1330	0
146	20241223	160600	15645875	1330	1330	1330	1330	0
147	20241223	160500	15645875	1330	1330	1330	1330	0
148	20241223	160400	15645875	1330	1330	1330	1330	0
149	20241223	160300	15645875	1330	1330	1330	1330	0
150	20241223	160200	15645875	1330	1330	1330	1330	0
151	20241223	160100	15645875	1330	1330	1330	1330	0
152	20241223	160000	15645875	1330	1330	1330	1330	368
153	20241223	155900	15645875	1330	1330	1330	1330	0
154	20241223	155800	15645875	1330	1330	1330	1330	0
155	20241223	155700	15645875	1330	1330	1330	1330	0
156	20241223	155600	15645875	1330	1330	1330	1330	0
157	20241223	155500	15645875	1330	1330	1330	1330	0
158	20241223	155400	15645875	1330	1330	1330	1330	0
159	20241223	155300	15645875	1330	1330	1330	1330	0
160	20241223	155200	15645875	1330	1330	1330	1330	0
161	20241223	155100	15645875	1330	1330	1330	1330	0
162	20241223	155000	15645875	1330	1330	1330	1330	0
163	20241223	154900	15645875	1330	1330	1330	1330	0
164	20241223	154800	15645875	1330	1330	1330	1330	0
165	20241223	154700	15645875	1330	1330	1330	1330	0
166	20241223	154600	15645875	1330	1330	1330	1330	0
167	20241223	154500	15645875	1330	1330	1330	1330	0
168	20241223	154400	15645875	1330	1330	1330	1330	0
169	20241223	154300	15645875	1330	1330	1330	1330	0
170	20241223	154200	15645875	1330	1330	1330	1330	0
171	20241223	154100	15645875	1330	1330	1330	1330	0
172	20241223	154000	15645875	1330	1330	1330	1330	0
173	20241223	153900	15645875	1330	1330	1330	1330	0
174	20241223	153800	15645875	1330	1330	1330	1330	0
175	20241223	153700	15645875	1330	1330	1330	1330	0
176	20241223	153600	15645875	1330	1330	1330	1330	0
177	20241223	153500	15645875	1330	1330	1330	1330	0
178	20241223	153400	15645875	1330	1330	1330	1330	0
179	20241223	153300	15645875	1330	1330	1330	1330	0
180	20241223	153200	15645875	1330	1330	1330	1330	0
181	20241223	153100	15645875	1330	1330	1330	1330	0
182	20241223	153000	15645875	1330	1330	1330	1330	736
183	20241223	152900	15156435	1342	1342	1342	1342	0
184	20241223	152800	15156435	1342	1342	1342	1342	0
185	20241223	152700	15156435	1342	1342	1342	1342	0
186	20241223	152600	15156435	1342	1342	1342	1342	0
187	20241223	152500	15156435	1342	1342	1342	1342	0
188	20241223	152400	15156435	1342	1342	1342	1342	0
189	20241223	152300	15156435	1342	1342	1342	1342	0
190	20241223	152200	15156435	1342	1342	1342	1342	0
191	20241223	152100	15156435	1342	1342	1342	1342	0
192	20241223	152000	15156435	1342	1342	1342	1342	0
193	20241223	151900	15156435	1342	1331	1342	1331	54
194	20241223	151800	15084000	1342	1342	1342	1342	0
195	20241223	151700	15084000	1342	1331	1342	1331	4
196	20241223	151600	15078665	1342	1342	1342	1342	0
197	20241223	151500	15078665	1342	1342	1342	1342	0
198	20241223	151400	15078665	1342	1331	1342	1331	6
199	20241223	151300	15070668	1343	1343	1343	1343	0
200	20241223	151200	15070668	1343	1343	1343	1343	0
201	20241223	151100	15070668	1343	1343	1343	1343	0
202	20241223	151000	15070668	1343	1343	1343	1343	0
203	20241223	150900	15070668	1343	1341	1343	1341	60
204	20241223	150800	14990123	1341	1341	1341	1341	1
205	20241223	150700	14988782	1331	1331	1331	1331	9
206	20241223	150600	14976803	1341	1341	1341	1341	0
207	20241223	150500	14976803	1341	1341	1341	1341	0
208	20241223	150400	14976803	1341	1341	1341	1341	0
209	20241223	150300	14976803	1341	1341	1341	1341	0
210	20241223	150200	14976803	1341	1341	1341	1341	0
211	20241223	150100	14976803	1341	1341	1341	1341	1
212	20241223	150000	14975462	1331	1331	1331	1331	7
213	20241223	145900	14966145	1343	1341	1343	1341	50
214	20241223	145800	14899051	1330	1330	1330	1330	0
215	20241223	145700	14899051	1330	1330	1330	1330	0
216	20241223	145600	14899051	1330	1330	1330	1330	0
217	20241223	145500	14899051	1330	1330	1330	1330	0
218	20241223	145400	14899051	1330	1331	1331	1330	22
219	20241223	145300	14869776	1341	1341	1341	1341	0
220	20241223	145200	14869776	1341	1341	1341	1341	0
221	20241223	145100	14869776	1341	1341	1341	1341	0
222	20241223	145000	14869776	1341	1341	1341	1341	0
223	20241223	144900	14869776	1341	1341	1341	1341	0
224	20241223	144800	14869776	1341	1341	1341	1341	0
225	20241223	144700	14869776	1341	1341	1341	1341	0
226	20241223	144600	14869776	1341	1341	1341	1341	0
227	20241223	144500	14869776	1341	1341	1341	1341	0
228	20241223	144400	14869776	1341	1341	1341	1341	0
229	20241223	144300	14869776	1341	1341	1341	1341	0
230	20241223	144200	14869776	1341	1341	1341	1341	0
231	20241223	144100	14869776	1341	1341	1341	1341	0
232	20241223	144000	14869776	1341	1341	1341	1341	0
233	20241223	143900	14869776	1341	1341	1341	1341	0
234	20241223	143800	14869776	1341	1341	1341	1341	2
235	20241223	143700	14867094	1341	1341	1341	1341	0
236	20241223	143600	14867094	1341	1341	1341	1341	0
237	20241223	143500	14867094	1341	1341	1341	1341	0
238	20241223	143400	14867094	1341	1341	1341	1341	0
239	20241223	143300	14867094	1341	1341	1341	1341	0
240	20241223	143200	14867094	1341	1341	1341	1341	0
241	20241223	143100	14867094	1341	1341	1341	1341	0
242	20241223	143000	14867094	1341	1341	1341	1341	0
243	20241223	142900	14867094	1341	1341	1341	1341	0
244	20241223	142800	14867094	1341	1341	1341	1341	0
245	20241223	142700	14867094	1341	1341	1341	1341	1
246	20241223	142600	14865753	1331	1331	1331	1331	0
247	20241223	142500	14865753	1331	1331	1331	1331	0
248	20241223	142400	14865753	1331	1331	1331	1331	0
249	20241223	142300	14865753	1331	1331	1331	1331	0
250	20241223	142200	14865753	1331	1341	1341	1331	11
251	20241223	142100	14851102	1331	1331	1331	1331	0
252	20241223	142000	14851102	1331	1331	1331	1331	0
253	20241223	141900	14851102	1331	1331	1331	1331	0
254	20241223	141800	14851102	1331	1331	1331	1331	0
255	20241223	141700	14851102	1331	1331	1331	1331	0
256	20241223	141600	14851102	1331	1331	1331	1331	0
257	20241223	141500	14851102	1331	1331	1331	1331	25
258	20241223	141400	14817827	1343	1343	1343	1343	0
259	20241223	141300	14817827	1343	1343	1343	1343	0
260	20241223	141200	14817827	1343	1343	1343	1343	0
261	20241223	141100	14817827	1343	1343	1343	1343	0
262	20241223	141000	14817827	1343	1343	1343	1343	0
263	20241223	140900	14817827	1343	1343	1343	1343	0
264	20241223	140800	14817827	1343	1343	1343	1343	0
265	20241223	140700	14817827	1343	1343	1343	1343	0
266	20241223	140600	14817827	1343	1343	1343	1343	0
267	20241223	140500	14817827	1343	1343	1343	1343	0
268	20241223	140400	14817827	1343	1343	1343	1343	0
269	20241223	140300	14817827	1343	1343	1343	1343	0
270	20241223	140200	14817827	1343	1343	1343	1343	0
271	20241223	140100	14817827	1343	1343	1343	1343	1
272	20241223	140000	14816484	1331	1331	1331	1331	79
273	20241223	135900	14711335	1343	1343	1343	1343	0
274	20241223	135800	14711335	1343	1343	1343	1343	0
275	20241223	135700	14711335	1343	1343	1343	1343	0
276	20241223	135600	14711335	1343	1343	1343	1343	0
277	20241223	135500	14711335	1343	1343	1343	1343	1
278	20241223	135400	14709992	1331	1331	1331	1331	0
279	20241223	135300	14709992	1331	1331	1331	1331	1
280	20241223	135200	14708661	1344	1344	1344	1344	0
281	20241223	135100	14708661	1344	1342	1344	1342	1496
282	20241223	135000	12699037	1345	1345	1345	1345	0
283	20241223	134900	12699037	1345	1345	1345	1345	0
284	20241223	134800	12699037	1345	1345	1345	1345	0
285	20241223	134700	12699037	1345	1345	1345	1345	0
286	20241223	134600	12699037	1345	1345	1345	1345	0
287	20241223	134500	12699037	1345	1345	1345	1345	0
288	20241223	134400	12699037	1345	1345	1345	1345	0
289	20241223	134300	12699037	1345	1345	1345	1345	0
290	20241223	134200	12699037	1345	1345	1345	1345	0
291	20241223	134100	12699037	1345	1345	1345	1345	0
292	20241223	134000	12699037	1345	1345	1345	1345	0
293	20241223	133900	12699037	1345	1345	1345	1345	0
294	20241223	133800	12699037	1345	1345	1345	1345	0
295	20241223	133700	12699037	1345	1345	1345	1345	0
296	20241223	133600	12699037	1345	1345	1345	1345	0
297	20241223	133500	12699037	1345	1345	1345	1345	0
298	20241223	133400	12699037	1345	1345	1345	1345	0
299	20241223	133300	12699037	1345	1345	1345	1345	0
300	20241223	133200	12699037	1345	1345	1345	1345	0
301	20241223	133100	12699037	1345	1345	1345	1345	0
302	20241223	133000	12699037	1345	1345	1345	1345	594
303	20241223	132900	11900107	1345	1345	1345	1345	0
304	20241223	132800	11900107	1345	1345	1345	1345	0
305	20241223	132700	11900107	1345	1345	1345	1345	0
306	20241223	132600	11900107	1345	1345	1345	1345	0
307	20241223	132500	11900107	1345	1345	1345	1345	0
308	20241223	132400	11900107	1345	1345	1345	1345	0
309	20241223	132300	11900107	1345	1345	1345	1345	0
310	20241223	132200	11900107	1345	1345	1345	1345	0
311	20241223	132100	11900107	1345	1340	1345	1340	1000
312	20241223	132000	10559482	1340	1340	1340	1340	0
313	20241223	131900	10559482	1340	1340	1340	1340	0
314	20241223	131800	10559482	1340	1340	1340	1340	0
315	20241223	131700	10559482	1340	1340	1340	1340	0
316	20241223	131600	10559482	1340	1340	1340	1340	0
317	20241223	131500	10559482	1340	1340	1340	1340	0
318	20241223	131400	10559482	1340	1340	1340	1340	0
319	20241223	131300	10559482	1340	1340	1340	1340	0
320	20241223	131200	10559482	1340	1340	1340	1340	0
321	20241223	131100	10559482	1340	1340	1340	1340	0
322	20241223	131000	10559482	1340	1335	1340	1335	25
323	20241223	130900	10526082	1335	1335	1335	1335	0
324	20241223	130800	10526082	1335	1335	1335	1335	10
325	20241223	130700	10512732	1326	1326	1326	1326	0
326	20241223	130600	10512732	1326	1326	1326	1326	0
327	20241223	130500	10512732	1326	1329	1329	1326	225
328	20241223	130400	10214019	1329	1333	1333	1329	1250
329	20241223	130300	8552086	1335	1335	1335	1335	0
330	20241223	130200	8552086	1335	1335	1335	1335	20
331	20241223	130100	8525386	1334	1334	1334	1334	0
332	20241223	130000	8525386	1334	1334	1334	1334	0
333	20241223	125900	8525386	1334	1334	1334	1334	0
334	20241223	125800	8525386	1334	1335	1335	1334	11
335	20241223	125700	8510702	1335	1335	1335	1335	0
336	20241223	125600	8510702	1335	1335	1335	1335	0
337	20241223	125500	8510702	1335	1335	1335	1335	0
338	20241223	125400	8510702	1335	1335	1335	1335	0
339	20241223	125300	8510702	1335	1335	1335	1335	0
340	20241223	125200	8510702	1335	1335	1335	1335	0
341	20241223	125100	8510702	1335	1335	1335	1335	90
342	20241223	125000	8390552	1335	1335	1335	1335	6
343	20241223	124900	8382542	1335	1335	1335	1335	0
344	20241223	124800	8382542	1335	1335	1335	1335	0
345	20241223	124700	8382542	1335	1335	1335	1335	0
346	20241223	124600	8382542	1335	1335	1335	1335	0
347	20241223	124500	8382542	1335	1335	1335	1335	1
348	20241223	124400	8381207	1335	1335	1335	1335	0
349	20241223	124300	8381207	1335	1335	1335	1335	0
350	20241223	124200	8381207	1335	1335	1335	1335	0
351	20241223	124100	8381207	1335	1335	1335	1335	0
352	20241223	124000	8381207	1335	1335	1335	1335	0
353	20241223	123900	8381207	1335	1335	1335	1335	0
354	20241223	123800	8381207	1335	1335	1335	1335	0
355	20241223	123700	8381207	1335	1335	1335	1335	0
356	20241223	123600	8381207	1335	1335	1335	1335	0
357	20241223	123500	8381207	1335	1335	1335	1335	0
358	20241223	123400	8381207	1335	1335	1335	1335	0
359	20241223	123300	8381207	1335	1335	1335	1335	995
360	20241223	123200	7052882	1335	1335	1335	1335	0
361	20241223	123100	7052882	1335	1335	1335	1335	991
362	20241223	123000	5729897	1336	1336	1336	1336	436
363	20241223	122900	5147401	1336	1336	1336	1336	0
364	20241223	122800	5147401	1336	1336	1336	1336	1
365	20241223	122700	5146065	1337	1337	1337	1337	0
366	20241223	122600	5146065	1337	1337	1337	1337	0
367	20241223	122500	5146065	1337	1337	1337	1337	96
368	20241223	122400	5017713	1337	1337	1337	1337	0
369	20241223	122300	5017713	1337	1337	1337	1337	0
370	20241223	122200	5017713	1337	1337	1337	1337	28
371	20241223	122100	4980277	1340	1340	1340	1340	0
372	20241223	122000	4980277	1340	1340	1340	1340	0
373	20241223	121900	4980277	1340	1340	1340	1340	0
374	20241223	121800	4980277	1340	1340	1340	1340	0
375	20241223	121700	4980277	1340	1340	1340	1340	0
376	20241223	121600	4980277	1340	1340	1340	1340	0
377	20241223	121500	4980277	1340	1340	1340	1340	0
378	20241223	121400	4980277	1340	1340	1340	1340	0
379	20241223	121300	4980277	1340	1340	1340	1340	0
380	20241223	121200	4980277	1340	1340	1340	1340	0
381	20241223	121100	4980277	1340	1340	1340	1340	88
382	20241223	121000	4862357	1340	1340	1340	1340	0
383	20241223	120900	4862357	1340	1340	1340	1340	0
384	20241223	120800	4862357	1340	1340	1340	1340	0
385	20241223	120700	4862357	1340	1340	1340	1340	0
386	20241223	120600	4862357	1340	1340	1340	1340	0
387	20241223	120500	4862357	1340	1340	1340	1340	0
388	20241223	120400	4862357	1340	1340	1340	1340	0
389	20241223	120300	4862357	1340	1340	1340	1340	0
390	20241223	120200	4862357	1340	1340	1340	1340	0
391	20241223	120100	4862357	1340	1340	1340	1340	0
392	20241223	120000	4862357	1340	1340	1340	1340	0
393	20241223	115900	4862357	1340	1340	1340	1340	0
394	20241223	115800	4862357	1340	1340	1340	1340	26
395	20241223	115700	4827517	1340	1340	1340	1340	0
396	20241223	115600	4827517	1340	1340	1340	1340	0
397	20241223	115500	4827517	1340	1340	1340	1340	1
398	20241223	115400	4826177	1337	1337	1337	1337	0
399	20241223	115300	4826177	1337	1337	1337	1337	0
400	20241223	115200	4826177	1337	1337	1337	1337	0
401	20241223	115100	4826177	1337	1337	1337	1337	0
402	20241223	115000	4826177	1337	1337	1337	1337	332
403	20241223	114900	4382293	1337	1337	1337	1337	27
404	20241223	114800	4346194	1340	1340	1340	1340	0
405	20241223	114700	4346194	1340	1340	1340	1340	0
406	20241223	114600	4346194	1340	1340	1340	1340	0
407	20241223	114500	4346194	1340	1340	1340	1340	0
408	20241223	114400	4346194	1340	1340	1340	1340	1
409	20241223	114300	4344854	1336	1336	1336	1336	0
410	20241223	114200	4344854	1336	1336	1336	1336	0
411	20241223	114100	4344854	1336	1336	1336	1336	0
412	20241223	114000	4344854	1336	1336	1336	1336	0
413	20241223	113900	4344854	1336	1336	1336	1336	0
414	20241223	113800	4344854	1336	1336	1336	1336	300
415	20241223	113700	3944054	1336	1336	1336	1336	0
416	20241223	113600	3944054	1336	1336	1336	1336	700
417	20241223	113500	3008854	1339	1339	1339	1339	0
418	20241223	113400	3008854	1339	1339	1339	1339	2
419	20241223	113300	3006176	1339	1338	1339	1338	16
420	20241223	113200	2984767	1339	1339	1339	1339	0
421	20241223	113100	2984767	1339	1339	1339	1339	0
422	20241223	113000	2984767	1339	1339	1339	1339	0
423	20241223	112900	2984767	1339	1339	1339	1339	0
424	20241223	112800	2984767	1339	1339	1339	1339	0
425	20241223	112700	2984767	1339	1339	1339	1339	2
426	20241223	112600	2982089	1331	1331	1331	1331	0
427	20241223	112500	2982089	1331	1331	1331	1331	0
428	20241223	112400	2982089	1331	1331	1331	1331	0
429	20241223	112300	2982089	1331	1331	1331	1331	0
430	20241223	112200	2982089	1331	1331	1331	1331	0
431	20241223	112100	2982089	1331	1331	1331	1331	0
432	20241223	112000	2982089	1331	1331	1331	1331	27
433	20241223	111900	2946152	1339	1339	1339	1339	590
434	20241223	111800	2156142	1340	1340	1340	1340	0
435	20241223	111700	2156142	1340	1340	1340	1339	54
436	20241223	111600	2083787	1340	1340	1340	1340	0
437	20241223	111500	2083787	1340	1340	1340	1340	0
438	20241223	111400	2083787	1340	1340	1340	1340	0
439	20241223	111300	2083787	1340	1340	1340	1340	0
440	20241223	111200	2083787	1340	1340	1340	1340	0
441	20241223	111100	2083787	1340	1340	1340	1340	1
442	20241223	111000	2082447	1339	1339	1340	1339	3
443	20241223	110900	2078429	1339	1339	1339	1339	4
444	20241223	110800	2073073	1331	1331	1331	1331	0
445	20241223	110700	2073073	1331	1331	1331	1331	0
446	20241223	110600	2073073	1331	1331	1331	1331	0
447	20241223	110500	2073073	1331	1331	1331	1331	0
448	20241223	110400	2073073	1331	1331	1331	1331	0
449	20241223	110300	2073073	1331	1331	1331	1331	0
450	20241223	110200	2073073	1331	1331	1331	1331	4
451	20241223	110100	2067749	1340	1340	1340	1340	40
452	20241223	110000	2014149	1340	1340	1340	1340	0
453	20241223	105900	2014149	1340	1340	1340	1340	0
454	20241223	105800	2014149	1340	1340	1340	1340	0
455	20241223	105700	2014149	1340	1340	1340	1340	0
456	20241223	105600	2014149	1340	1340	1340	1340	0
457	20241223	105500	2014149	1340	1340	1340	1340	0
458	20241223	105400	2014149	1340	1340	1340	1340	0
459	20241223	105300	2014149	1340	1340	1340	1340	0
460	20241223	105200	2014149	1340	1340	1340	1340	0
461	20241223	105100	2014149	1340	1340	1340	1340	0
462	20241223	105000	2014149	1340	1340	1340	1340	0
463	20241223	104900	2014149	1340	1340	1340	1340	0
464	20241223	104800	2014149	1340	1340	1340	1340	0
465	20241223	104700	2014149	1340	1340	1340	1340	0
466	20241223	104600	2014149	1340	1340	1340	1340	0
467	20241223	104500	2014149	1340	1340	1340	1340	0
468	20241223	104400	2014149	1340	1340	1340	1340	0
469	20241223	104300	2014149	1340	1340	1340	1340	0
470	20241223	104200	2014149	1340	1340	1340	1340	0
471	20241223	104100	2014149	1340	1336	1340	1336	56
472	20241223	104000	1939329	1330	1330	1330	1330	0
473	20241223	103900	1939329	1330	1330	1330	1330	0
474	20241223	103800	1939329	1330	1330	1330	1330	0
475	20241223	103700	1939329	1330	1330	1330	1330	0
476	20241223	103600	1939329	1330	1330	1330	1330	0
477	20241223	103500	1939329	1330	1330	1330	1330	1
478	20241223	103400	1937999	1330	1330	1330	1330	0
479	20241223	103300	1937999	1330	1330	1330	1330	0
480	20241223	103200	1937999	1330	1330	1330	1330	0
481	20241223	103100	1937999	1330	1330	1330	1330	1
482	20241223	103000	1936669	1336	1336	1336	1336	0
483	20241223	102900	1936669	1336	1336	1336	1336	0
484	20241223	102800	1936669	1336	1336	1336	1336	0
485	20241223	102700	1936669	1336	1336	1336	1336	0
486	20241223	102600	1936669	1336	1336	1336	1336	1
487	20241223	102500	1935333	1329	1329	1329	1329	0
488	20241223	102400	1935333	1329	1329	1329	1329	0
489	20241223	102300	1935333	1329	1329	1329	1329	0
490	20241223	102200	1935333	1329	1329	1329	1329	0
491	20241223	102100	1935333	1329	1330	1330	1329	600
492	20241223	102000	1137834	1336	1336	1336	1336	0
493	20241223	101900	1137834	1336	1336	1336	1336	0
494	20241223	101800	1137834	1336	1336	1336	1336	0
495	20241223	101700	1137834	1336	1336	1336	1336	0
496	20241223	101600	1137834	1336	1336	1336	1336	0
497	20241223	101500	1137834	1336	1336	1336	1336	0
498	20241223	101400	1137834	1336	1336	1336	1336	1
499	20241223	101300	1136498	1336	1336	1336	1336	0
500	20241223	101200	1136498	1336	1336	1336	1336	0
501	20241223	101100	1136498	1336	1336	1336	1336	0
502	20241223	101000	1136498	1336	1335	1336	1335	4
503	20241223	100900	1131157	1330	1330	1330	1330	0
504	20241223	100800	1131157	1330	1330	1330	1330	0
505	20241223	100700	1131157	1330	1335	1335	1330	598
506	20241223	100600	333082	1340	1340	1340	1340	0
507	20241223	100500	333082	1340	1340	1340	1340	0
508	20241223	100400	333082	1340	1340	1340	1340	0
509	20241223	100300	333082	1340	1340	1340	1340	0
510	20241223	100200	333082	1340	1340	1340	1340	0
511	20241223	100100	333082	1340	1340	1340	1340	0
512	20241223	100000	333082	1340	1340	1340	1340	0
513	20241223	095900	333082	1340	1340	1340	1340	0
514	20241223	095800	333082	1340	1340	1340	1340	0
515	20241223	095700	333082	1340	1340	1340	1340	0
516	20241223	095600	333082	1340	1340	1340	1340	0
517	20241223	095500	333082	1340	1340	1340	1340	0
518	20241223	095400	333082	1340	1340	1340	1340	0
519	20241223	095300	333082	1340	1340	1340	1340	0
520	20241223	095200	333082	1340	1340	1340	1340	0
521	20241223	095100	333082	1340	1340	1340	1340	0
522	20241223	095000	333082	1340	1340	1340	1340	0
523	20241223	094900	333082	1340	1340	1340	1340	0
524	20241223	094800	333082	1340	1340	1340	1340	0
525	20241223	094700	333082	1340	1340	1340	1340	0
526	20241223	094600	333082	1340	1340	1340	1340	0
527	20241223	094500	333082	1340	1340	1340	1340	0
528	20241223	094400	333082	1340	1340	1340	1340	0
529	20241223	094300	333082	1340	1340	1340	1340	0
530	20241223	094200	333082	1340	1340	1340	1340	2
531	20241223	094100	330402	1340	1340	1340	1340	0
532	20241223	094000	330402	1340	1340	1340	1340	2
533	20241223	093900	327722	1340	1340	1340	1340	0
534	20241223	093800	327722	1340	1340	1340	1340	0
535	20241223	093700	327722	1340	1340	1340	1340	0
536	20241223	093600	327722	1340	1340	1340	1340	0
537	20241223	093500	327722	1340	1340	1340	1335	23
538	20241223	093400	296917	1340	1340	1340	1340	0
539	20241223	093300	296917	1340	1340	1340	1340	0
540	20241223	093200	296917	1340	1340	1340	1340	0
541	20241223	093100	296917	1340	1340	1340	1340	0
542	20241223	093000	296917	1340	1340	1340	1340	20
543	20241223	092900	270117	1340	1340	1340	1340	0
544	20241223	092800	270117	1340	1340	1340	1340	0
545	20241223	092700	270117	1340	1340	1340	1340	0
546	20241223	092600	270117	1340	1340	1340	1340	0
547	20241223	092500	270117	1340	1340	1340	1340	0
548	20241223	092400	270117	1340	1340	1340	1340	0
549	20241223	092300	270117	1340	1340	1340	1340	0
550	20241223	092200	270117	1340	1340	1340	1340	0
551	20241223	092100	270117	1340	1340	1340	1340	29
552	20241223	092000	231257	1340	1340	1340	1340	0
553	20241223	091900	231257	1340	1340	1340	1340	0
554	20241223	091800	231257	1340	1340	1340	1340	0
555	20241223	091700	231257	1340	1340	1340	1340	0
556	20241223	091600	231257	1340	1340	1340	1340	0
557	20241223	091500	231257	1340	1340	1340	1340	0
558	20241223	091400	231257	1340	1340	1340	1340	0
559	20241223	091300	231257	1340	1340	1340	1340	0
560	20241223	091200	231257	1340	1340	1340	1340	0
561	20241223	091100	231257	1340	1340	1340	1340	0
562	20241223	091000	231257	1340	1340	1340	1340	0
563	20241223	090900	231257	1340	1340	1340	1340	0
564	20241223	090800	231257	1340	1340	1340	1340	0
565	20241223	090700	231257	1340	1340	1340	1340	0
566	20241223	090600	231257	1340	1340	1340	1340	0
567	20241223	090500	231257	1340	1340	1340	1340	0
568	20241223	090400	231257	1340	1340	1340	1340	0
569	20241223	090300	231257	1340	1340	1340	1340	1
570	20241223	090200	229917	1329	1329	1329	1329	0
571	20241223	090100	229917	1329	1329	1329	1329	0
572	20241223	090000	229917	1329	1329	1329	1329	173