KissMeData/001810/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183500	24197549	1600	1600	1600	1600	941
3	20241223	183400	24197549	1600	1600	1600	1600	0
4	20241223	183300	24197549	1600	1600	1600	1600	0
5	20241223	183200	24197549	1600	1600	1600	1600	0
6	20241223	183100	24197549	1600	1600	1600	1600	0
7	20241223	183000	24197549	1600	1600	1600	1600	0
8	20241223	182900	24197549	1600	1600	1600	1600	0
9	20241223	182800	24197549	1600	1600	1600	1600	0
10	20241223	182700	24197549	1600	1600	1600	1600	0
11	20241223	182600	24197549	1600	1600	1600	1600	0
12	20241223	182500	24197549	1600	1600	1600	1600	0
13	20241223	182400	24197549	1600	1600	1600	1600	0
14	20241223	182300	24197549	1600	1600	1600	1600	0
15	20241223	182200	24197549	1600	1600	1600	1600	0
16	20241223	182100	24197549	1600	1600	1600	1600	0
17	20241223	182000	24197549	1600	1600	1600	1600	0
18	20241223	181900	24197549	1600	1600	1600	1600	0
19	20241223	181800	24197549	1600	1600	1600	1600	0
20	20241223	181700	24197549	1600	1600	1600	1600	0
21	20241223	181600	24197549	1600	1600	1600	1600	0
22	20241223	181500	24197549	1600	1600	1600	1600	0
23	20241223	181400	24197549	1600	1600	1600	1600	0
24	20241223	181300	24197549	1600	1600	1600	1600	0
25	20241223	181200	24197549	1600	1600	1600	1600	0
26	20241223	181100	24197549	1600	1600	1600	1600	0
27	20241223	181000	24197549	1600	1600	1600	1600	0
28	20241223	180900	24197549	1600	1600	1600	1600	0
29	20241223	180800	24197549	1600	1600	1600	1600	0
30	20241223	180700	24197549	1600	1600	1600	1600	0
31	20241223	180600	24197549	1600	1600	1600	1600	0
32	20241223	180500	24197549	1600	1600	1600	1600	941
33	20241223	180400	24197549	1600	1600	1600	1600	0
34	20241223	180300	24197549	1600	1600	1600	1600	0
35	20241223	180200	24197549	1600	1600	1600	1600	0
36	20241223	180100	24197549	1600	1600	1600	1600	0
37	20241223	180000	24197549	1600	1600	1600	1600	0
38	20241223	175900	24197549	1600	1600	1600	1600	0
39	20241223	175800	24197549	1600	1600	1600	1600	0
40	20241223	175700	24197549	1600	1600	1600	1600	0
41	20241223	175600	24197549	1600	1600	1600	1600	0
42	20241223	175500	24197549	1600	1600	1600	1600	0
43	20241223	175400	24197549	1600	1600	1600	1600	0
44	20241223	175300	24197549	1600	1600	1600	1600	0
45	20241223	175200	24197549	1600	1600	1600	1600	0
46	20241223	175100	24197549	1600	1600	1600	1600	0
47	20241223	175000	24197549	1600	1600	1600	1600	0
48	20241223	174900	24197549	1600	1600	1600	1600	0
49	20241223	174800	24197549	1600	1600	1600	1600	0
50	20241223	174700	24197549	1600	1600	1600	1600	0
51	20241223	174600	24197549	1600	1600	1600	1600	0
52	20241223	174500	24197549	1600	1600	1600	1600	0
53	20241223	174400	24197549	1600	1600	1600	1600	0
54	20241223	174300	24197549	1600	1600	1600	1600	0
55	20241223	174200	24197549	1600	1600	1600	1600	0
56	20241223	174100	24197549	1600	1600	1600	1600	0
57	20241223	174000	24197549	1600	1600	1600	1600	0
58	20241223	173900	24197549	1600	1600	1600	1600	0
59	20241223	173800	24197549	1600	1600	1600	1600	0
60	20241223	173700	24197549	1600	1600	1600	1600	0
61	20241223	173600	24197549	1600	1600	1600	1600	0
62	20241223	173500	24197549	1600	1600	1600	1600	941
63	20241223	173400	24197549	1600	1600	1600	1600	0
64	20241223	173300	24197549	1600	1600	1600	1600	0
65	20241223	173200	24197549	1600	1600	1600	1600	0
66	20241223	173100	24197549	1600	1600	1600	1600	0
67	20241223	173000	24197549	1600	1600	1600	1600	0
68	20241223	172900	24197549	1600	1600	1600	1600	0
69	20241223	172800	24197549	1600	1600	1600	1600	0
70	20241223	172700	24197549	1600	1600	1600	1600	0
71	20241223	172600	24197549	1600	1600	1600	1600	0
72	20241223	172500	24197549	1600	1600	1600	1600	0
73	20241223	172400	24197549	1600	1600	1600	1600	0
74	20241223	172300	24197549	1600	1600	1600	1600	0
75	20241223	172200	24197549	1600	1600	1600	1600	0
76	20241223	172100	24197549	1600	1600	1600	1600	0
77	20241223	172000	24197549	1600	1600	1600	1600	0
78	20241223	171900	24197549	1600	1600	1600	1600	0
79	20241223	171800	24197549	1600	1600	1600	1600	0
80	20241223	171700	24197549	1600	1600	1600	1600	0
81	20241223	171600	24197549	1600	1600	1600	1600	0
82	20241223	171500	24197549	1600	1600	1600	1600	0
83	20241223	171400	24197549	1600	1600	1600	1600	0
84	20241223	171300	24197549	1600	1600	1600	1600	0
85	20241223	171200	24197549	1600	1600	1600	1600	0
86	20241223	171100	24197549	1600	1600	1600	1600	0
87	20241223	171000	24197549	1600	1600	1600	1600	0
88	20241223	170900	24197549	1600	1600	1600	1600	0
89	20241223	170800	24197549	1600	1600	1600	1600	0
90	20241223	170700	24197549	1600	1600	1600	1600	0
91	20241223	170600	24197549	1600	1600	1600	1600	0
92	20241223	170500	24197549	1600	1600	1600	1600	941
93	20241223	170400	24197549	1600	1600	1600	1600	0
94	20241223	170300	24197549	1600	1600	1600	1600	0
95	20241223	170200	24197549	1600	1600	1600	1600	0
96	20241223	170100	24197549	1600	1600	1600	1600	0
97	20241223	170000	24197549	1600	1600	1600	1600	0
98	20241223	165900	24197549	1600	1600	1600	1600	0
99	20241223	165800	24197549	1600	1600	1600	1600	0
100	20241223	165700	24197549	1600	1600	1600	1600	0
101	20241223	165600	24197549	1600	1600	1600	1600	0
102	20241223	165500	24197549	1600	1600	1600	1600	0
103	20241223	165400	24197549	1600	1600	1600	1600	0
104	20241223	165300	24197549	1600	1600	1600	1600	0
105	20241223	165200	24197549	1600	1600	1600	1600	0
106	20241223	165100	24197549	1600	1600	1600	1600	0
107	20241223	165000	24197549	1600	1600	1600	1600	0
108	20241223	164900	24197549	1600	1600	1600	1600	0
109	20241223	164800	24197549	1600	1600	1600	1600	0
110	20241223	164700	24197549	1600	1600	1600	1600	0
111	20241223	164600	24197549	1600	1600	1600	1600	0
112	20241223	164500	24197549	1600	1600	1600	1600	0
113	20241223	164400	24197549	1600	1600	1600	1600	0
114	20241223	164300	24197549	1600	1600	1600	1600	0
115	20241223	164200	24197549	1600	1600	1600	1600	0
116	20241223	164100	24197549	1600	1600	1600	1600	0
117	20241223	164000	24197549	1600	1600	1600	1600	0
118	20241223	163900	24197549	1600	1600	1600	1600	0
119	20241223	163800	24197549	1600	1600	1600	1600	0
120	20241223	163700	24197549	1600	1600	1600	1600	0
121	20241223	163600	24197549	1600	1600	1600	1600	0
122	20241223	163500	24197549	1600	1600	1600	1600	941
123	20241223	163400	24197549	1600	1600	1600	1600	0
124	20241223	163300	24197549	1600	1600	1600	1600	0
125	20241223	163200	24197549	1600	1600	1600	1600	0
126	20241223	163100	24197549	1600	1600	1600	1600	0
127	20241223	163000	24197549	1600	1600	1600	1600	0
128	20241223	162900	24197549	1600	1600	1600	1600	0
129	20241223	162800	24197549	1600	1600	1600	1600	0
130	20241223	162700	24197549	1600	1600	1600	1600	0
131	20241223	162600	24197549	1600	1600	1600	1600	0
132	20241223	162500	24197549	1600	1600	1600	1600	0
133	20241223	162400	24197549	1600	1600	1600	1600	0
134	20241223	162300	24197549	1600	1600	1600	1600	0
135	20241223	162200	24197549	1600	1600	1600	1600	0
136	20241223	162100	24197549	1600	1600	1600	1600	0
137	20241223	162000	24197549	1600	1600	1600	1600	0
138	20241223	161900	24197549	1600	1600	1600	1600	0
139	20241223	161800	24197549	1600	1600	1600	1600	0
140	20241223	161700	24197549	1600	1600	1600	1600	0
141	20241223	161600	24197549	1600	1600	1600	1600	0
142	20241223	161500	24197549	1600	1600	1600	1600	0
143	20241223	161400	24197549	1600	1600	1600	1600	0
144	20241223	161300	24197549	1600	1600	1600	1600	0
145	20241223	161200	24197549	1600	1600	1600	1600	0
146	20241223	161100	24197549	1600	1600	1600	1600	0
147	20241223	161000	24197549	1600	1600	1600	1600	0
148	20241223	160900	24197549	1600	1600	1600	1600	0
149	20241223	160800	24197549	1600	1600	1600	1600	0
150	20241223	160700	24197549	1600	1600	1600	1600	0
151	20241223	160600	24197549	1600	1600	1600	1600	0
152	20241223	160500	24197549	1600	1600	1600	1600	941
153	20241223	160400	24197549	1600	1600	1600	1600	0
154	20241223	160300	24197549	1600	1600	1600	1600	0
155	20241223	160200	24197549	1600	1600	1600	1600	0
156	20241223	160100	24197549	1600	1600	1600	1600	0
157	20241223	160000	24197549	1600	1600	1600	1600	0
158	20241223	155900	24197549	1600	1600	1600	1600	0
159	20241223	155800	24197549	1600	1600	1600	1600	0
160	20241223	155700	24197549	1600	1600	1600	1600	0
161	20241223	155600	24197549	1600	1600	1600	1600	0
162	20241223	155500	24197549	1600	1600	1600	1600	0
163	20241223	155400	24197549	1600	1600	1600	1600	0
164	20241223	155300	24197549	1600	1600	1600	1600	0
165	20241223	155200	24197549	1600	1600	1600	1600	0
166	20241223	155100	24197549	1600	1600	1600	1600	0
167	20241223	155000	24197549	1600	1600	1600	1600	0
168	20241223	154900	24197549	1600	1600	1600	1600	0
169	20241223	154800	24197549	1600	1600	1600	1600	0
170	20241223	154700	24197549	1600	1600	1600	1600	0
171	20241223	154600	24197549	1600	1600	1600	1600	0
172	20241223	154500	24197549	1600	1600	1600	1600	0
173	20241223	154400	24197549	1600	1600	1600	1600	0
174	20241223	154300	24197549	1600	1600	1600	1600	0
175	20241223	154200	24197549	1600	1600	1600	1600	0
176	20241223	154100	24197549	1600	1600	1600	1600	0
177	20241223	154000	24197549	1600	1600	1600	1600	0
178	20241223	153900	24197549	1600	1600	1600	1600	0
179	20241223	153800	24197549	1600	1600	1600	1600	0
180	20241223	153700	24197549	1600	1600	1600	1600	0
181	20241223	153600	24197549	1600	1600	1600	1600	0
182	20241223	153500	24197549	1600	1600	1600	1600	941
183	20241223	153400	24197549	1600	1600	1600	1600	0
184	20241223	153300	24197549	1600	1600	1600	1600	0
185	20241223	153200	24197549	1600	1600	1600	1600	0
186	20241223	153100	24197549	1600	1600	1600	1600	0
187	20241223	153000	24197549	1600	1600	1600	1600	941
188	20241223	152900	22691949	1601	1601	1601	1601	0
189	20241223	152800	22691949	1601	1601	1601	1601	0
190	20241223	152700	22691949	1601	1601	1601	1601	0
191	20241223	152600	22691949	1601	1601	1601	1601	0
192	20241223	152500	22691949	1601	1601	1601	1601	0
193	20241223	152400	22691949	1601	1601	1601	1601	0
194	20241223	152300	22691949	1601	1601	1601	1601	0
195	20241223	152200	22691949	1601	1601	1601	1601	0
196	20241223	152100	22691949	1601	1601	1601	1601	0
197	20241223	152000	22691949	1601	1601	1601	1601	0
198	20241223	151900	22691949	1601	1605	1605	1601	150
199	20241223	151800	22451670	1620	1617	1620	1617	2
200	20241223	151700	22448433	1600	1600	1600	1600	0
201	20241223	151600	22448433	1600	1600	1600	1600	0
202	20241223	151500	22448433	1600	1600	1600	1600	0
203	20241223	151400	22448433	1600	1600	1600	1600	0
204	20241223	151300	22448433	1600	1600	1600	1600	0
205	20241223	151200	22448433	1600	1611	1611	1600	8
206	20241223	151100	22435607	1627	1627	1627	1627	0
207	20241223	151000	22435607	1627	1623	1627	1623	3
208	20241223	150900	22430731	1623	1614	1623	1600	803
209	20241223	150800	21142019	1602	1611	1611	1602	200
210	20241223	150700	20820981	1611	1611	1611	1611	1
211	20241223	150600	20819370	1628	1628	1628	1628	0
212	20241223	150500	20819370	1628	1628	1628	1628	0
213	20241223	150400	20819370	1628	1628	1628	1628	0
214	20241223	150300	20819370	1628	1605	1628	1605	212
215	20241223	150200	20478877	1622	1620	1622	1620	2
216	20241223	150100	20475635	1603	1603	1603	1603	0
217	20241223	150000	20475635	1603	1614	1614	1603	267
218	20241223	145900	20045482	1629	1629	1629	1629	0
219	20241223	145800	20045482	1629	1629	1629	1629	0
220	20241223	145700	20045482	1629	1629	1629	1629	0
221	20241223	145600	20045482	1629	1629	1629	1629	0
222	20241223	145500	20045482	1629	1629	1629	1629	0
223	20241223	145400	20045482	1629	1629	1629	1629	100
224	20241223	145300	19882582	1629	1629	1629	1629	0
225	20241223	145200	19882582	1629	1629	1629	1629	0
226	20241223	145100	19882582	1629	1629	1629	1629	0
227	20241223	145000	19882582	1629	1629	1629	1629	0
228	20241223	144900	19882582	1629	1629	1629	1629	10
229	20241223	144800	19866292	1629	1629	1629	1629	0
230	20241223	144700	19866292	1629	1629	1629	1629	0
231	20241223	144600	19866292	1629	1629	1629	1629	0
232	20241223	144500	19866292	1629	1629	1629	1629	0
233	20241223	144400	19866292	1629	1629	1629	1629	0
234	20241223	144300	19866292	1629	1629	1629	1629	0
235	20241223	144200	19866292	1629	1629	1629	1629	0
236	20241223	144100	19866292	1629	1629	1629	1629	0
237	20241223	144000	19866292	1629	1629	1629	1629	0
238	20241223	143900	19866292	1629	1629	1629	1629	0
239	20241223	143800	19866292	1629	1629	1629	1629	0
240	20241223	143700	19866292	1629	1629	1629	1629	0
241	20241223	143600	19866292	1629	1629	1629	1629	0
242	20241223	143500	19866292	1629	1611	1629	1611	3
243	20241223	143400	19861426	1629	1629	1629	1629	0
244	20241223	143300	19861426	1629	1629	1629	1629	0
245	20241223	143200	19861426	1629	1627	1629	1627	9
246	20241223	143100	19846774	1626	1626	1626	1626	420
247	20241223	143000	19163854	1626	1626	1626	1626	0
248	20241223	142900	19163854	1626	1626	1626	1626	0
249	20241223	142800	19163854	1626	1626	1626	1626	1
250	20241223	142700	19162228	1610	1610	1610	1610	0
251	20241223	142600	19162228	1610	1610	1610	1610	0
252	20241223	142500	19162228	1610	1610	1610	1610	45
253	20241223	142400	19089778	1626	1610	1626	1610	2802
254	20241223	142300	14578527	1610	1610	1610	1610	139
255	20241223	142200	14354737	1615	1615	1615	1615	0
256	20241223	142100	14354737	1615	1615	1615	1615	0
257	20241223	142000	14354737	1615	1615	1615	1615	546
258	20241223	141900	13472947	1626	1626	1626	1626	0
259	20241223	141800	13472947	1626	1626	1626	1626	0
260	20241223	141700	13472947	1626	1626	1626	1626	0
261	20241223	141600	13472947	1626	1626	1626	1626	0
262	20241223	141500	13472947	1626	1626	1626	1626	0
263	20241223	141400	13472947	1626	1626	1626	1626	0
264	20241223	141300	13472947	1626	1626	1626	1626	0
265	20241223	141200	13472947	1626	1626	1626	1626	0
266	20241223	141100	13472947	1626	1626	1626	1626	0
267	20241223	141000	13472947	1626	1626	1626	1626	0
268	20241223	140900	13472947	1626	1626	1626	1626	0
269	20241223	140800	13472947	1626	1626	1626	1626	0
270	20241223	140700	13472947	1626	1626	1626	1626	0
271	20241223	140600	13472947	1626	1626	1626	1626	0
272	20241223	140500	13472947	1626	1626	1626	1626	0
273	20241223	140400	13472947	1626	1626	1626	1626	2
274	20241223	140300	13469695	1626	1626	1626	1626	0
275	20241223	140200	13469695	1626	1626	1626	1626	0
276	20241223	140100	13469695	1626	1626	1626	1626	0
277	20241223	140000	13469695	1626	1626	1626	1626	0
278	20241223	135900	13469695	1626	1626	1626	1626	0
279	20241223	135800	13469695	1626	1626	1626	1626	0
280	20241223	135700	13469695	1626	1626	1626	1626	0
281	20241223	135600	13469695	1626	1626	1626	1626	0
282	20241223	135500	13469695	1626	1626	1626	1626	0
283	20241223	135400	13469695	1626	1617	1626	1617	60
284	20241223	135300	13372562	1615	1615	1615	1615	454
285	20241223	135200	12639352	1615	1615	1615	1615	0
286	20241223	135100	12639352	1615	1615	1615	1615	0
287	20241223	135000	12639352	1615	1615	1615	1615	0
288	20241223	134900	12639352	1615	1615	1615	1615	0
289	20241223	134800	12639352	1615	1615	1615	1615	0
290	20241223	134700	12639352	1615	1615	1615	1615	0
291	20241223	134600	12639352	1615	1615	1615	1615	0
292	20241223	134500	12639352	1615	1615	1615	1615	0
293	20241223	134400	12639352	1615	1615	1615	1615	0
294	20241223	134300	12639352	1615	1615	1615	1615	0
295	20241223	134200	12639352	1615	1615	1615	1615	0
296	20241223	134100	12639352	1615	1615	1615	1615	0
297	20241223	134000	12639352	1615	1615	1615	1615	0
298	20241223	133900	12639352	1615	1615	1615	1615	0
299	20241223	133800	12639352	1615	1615	1615	1615	0
300	20241223	133700	12639352	1615	1615	1615	1615	0
301	20241223	133600	12639352	1615	1615	1615	1615	0
302	20241223	133500	12639352	1615	1615	1615	1615	0
303	20241223	133400	12639352	1615	1615	1615	1615	0
304	20241223	133300	12639352	1615	1615	1615	1615	0
305	20241223	133200	12639352	1615	1615	1615	1615	0
306	20241223	133100	12639352	1615	1615	1615	1615	0
307	20241223	133000	12639352	1615	1615	1615	1615	0
308	20241223	132900	12639352	1615	1615	1615	1615	495
309	20241223	132800	11839927	1615	1615	1615	1615	0
310	20241223	132700	11839927	1615	1615	1615	1615	0
311	20241223	132600	11839927	1615	1615	1615	1615	0
312	20241223	132500	11839927	1615	1615	1615	1615	0
313	20241223	132400	11839927	1615	1615	1615	1615	3
314	20241223	132300	11835082	1615	1615	1615	1615	0
315	20241223	132200	11835082	1615	1615	1615	1615	0
316	20241223	132100	11835082	1615	1615	1615	1615	0
317	20241223	132000	11835082	1615	1615	1615	1615	0
318	20241223	131900	11835082	1615	1615	1615	1615	0
319	20241223	131800	11835082	1615	1612	1615	1612	38
320	20241223	131700	11773810	1612	1612	1612	1612	2
321	20241223	131600	11770586	1612	1612	1612	1612	1
322	20241223	131500	11768974	1596	1596	1596	1596	0
323	20241223	131400	11768974	1596	1596	1596	1596	0
324	20241223	131300	11768974	1596	1596	1596	1596	0
325	20241223	131200	11768974	1596	1596	1596	1596	0
326	20241223	131100	11768974	1596	1596	1596	1596	0
327	20241223	131000	11768974	1596	1599	1599	1596	104
328	20241223	130900	11602951	1615	1615	1615	1615	0
329	20241223	130800	11602951	1615	1615	1615	1615	0
330	20241223	130700	11602951	1615	1615	1615	1615	0
331	20241223	130600	11602951	1615	1615	1615	1615	0
332	20241223	130500	11602951	1615	1615	1615	1615	0
333	20241223	130400	11602951	1615	1615	1615	1615	0
334	20241223	130300	11602951	1615	1615	1615	1615	2
335	20241223	130200	11599721	1615	1615	1615	1615	0
336	20241223	130100	11599721	1615	1615	1615	1615	0
337	20241223	130000	11599721	1615	1615	1615	1615	0
338	20241223	125900	11599721	1615	1615	1615	1615	0
339	20241223	125800	11599721	1615	1615	1615	1615	0
340	20241223	125700	11599721	1615	1615	1615	1615	0
341	20241223	125600	11599721	1615	1615	1615	1615	0
342	20241223	125500	11599721	1615	1615	1615	1615	0
343	20241223	125400	11599721	1615	1615	1615	1615	0
344	20241223	125300	11599721	1615	1615	1615	1615	0
345	20241223	125200	11599721	1615	1615	1615	1615	0
346	20241223	125100	11599721	1615	1615	1615	1615	0
347	20241223	125000	11599721	1615	1615	1615	1615	0
348	20241223	124900	11599721	1615	1615	1615	1615	0
349	20241223	124800	11599721	1615	1615	1615	1615	0
350	20241223	124700	11599721	1615	1614	1615	1614	92
351	20241223	124600	11451229	1614	1614	1614	1614	11
352	20241223	124500	11433475	1614	1614	1614	1614	0
353	20241223	124400	11433475	1614	1614	1614	1614	0
354	20241223	124300	11433475	1614	1614	1614	1614	0
355	20241223	124200	11433475	1614	1614	1614	1614	0
356	20241223	124100	11433475	1614	1614	1614	1614	0
357	20241223	124000	11433475	1614	1614	1614	1614	0
358	20241223	123900	11433475	1614	1614	1614	1614	0
359	20241223	123800	11433475	1614	1614	1614	1614	0
360	20241223	123700	11433475	1614	1614	1614	1614	0
361	20241223	123600	11433475	1614	1614	1614	1614	0
362	20241223	123500	11433475	1614	1614	1614	1614	0
363	20241223	123400	11433475	1614	1614	1614	1614	0
364	20241223	123300	11433475	1614	1608	1614	1608	66
365	20241223	123200	11327281	1608	1608	1608	1608	0
366	20241223	123100	11327281	1608	1608	1608	1608	0
367	20241223	123000	11327281	1608	1608	1608	1608	0
368	20241223	122900	11327281	1608	1608	1608	1608	0
369	20241223	122800	11327281	1608	1608	1608	1608	0
370	20241223	122700	11327281	1608	1608	1608	1608	0
371	20241223	122600	11327281	1608	1608	1608	1608	50
372	20241223	122500	11246881	1608	1608	1608	1608	50
373	20241223	122400	11166481	1608	1608	1608	1608	0
374	20241223	122300	11166481	1608	1608	1608	1608	0
375	20241223	122200	11166481	1608	1608	1608	1608	0
376	20241223	122100	11166481	1608	1608	1608	1608	1
377	20241223	122000	11164873	1614	1614	1614	1614	0
378	20241223	121900	11164873	1614	1614	1614	1614	0
379	20241223	121800	11164873	1614	1614	1614	1614	0
380	20241223	121700	11164873	1614	1614	1614	1614	0
381	20241223	121600	11164873	1614	1614	1614	1614	2
382	20241223	121500	11161645	1614	1606	1614	1606	23
383	20241223	121400	11124699	1614	1614	1614	1614	0
384	20241223	121300	11124699	1614	1614	1614	1614	0
385	20241223	121200	11124699	1614	1614	1614	1614	0
386	20241223	121100	11124699	1614	1614	1614	1614	0
387	20241223	121000	11124699	1614	1614	1614	1614	0
388	20241223	120900	11124699	1614	1614	1614	1614	0
389	20241223	120800	11124699	1614	1614	1614	1614	0
390	20241223	120700	11124699	1614	1596	1614	1596	164
391	20241223	120600	10862937	1614	1611	1614	1611	2
392	20241223	120500	10859712	1597	1597	1597	1597	0
393	20241223	120400	10859712	1597	1599	1599	1596	3327
394	20241223	120300	5549681	1615	1615	1615	1615	0
395	20241223	120200	5549681	1615	1614	1615	1614	54
396	20241223	120100	5462498	1596	1596	1596	1596	0
397	20241223	120000	5462498	1596	1596	1596	1596	0
398	20241223	115900	5462498	1596	1596	1596	1596	0
399	20241223	115800	5462498	1596	1599	1599	1596	81
400	20241223	115700	5333192	1615	1615	1615	1615	0
401	20241223	115600	5333192	1615	1615	1615	1615	0
402	20241223	115500	5333192	1615	1615	1615	1615	0
403	20241223	115400	5333192	1615	1615	1615	1615	0
404	20241223	115300	5333192	1615	1615	1615	1615	0
405	20241223	115200	5333192	1615	1615	1615	1615	0
406	20241223	115100	5333192	1615	1615	1615	1615	0
407	20241223	115000	5333192	1615	1615	1615	1615	0
408	20241223	114900	5333192	1615	1615	1615	1615	0
409	20241223	114800	5333192	1615	1614	1615	1614	78
410	20241223	114700	5207299	1614	1596	1614	1596	723
411	20241223	114600	4049710	1612	1612	1612	1612	0
412	20241223	114500	4049710	1612	1612	1612	1612	0
413	20241223	114400	4049710	1612	1612	1612	1612	0
414	20241223	114300	4049710	1612	1612	1612	1612	0
415	20241223	114200	4049710	1612	1612	1612	1612	0
416	20241223	114100	4049710	1612	1612	1612	1612	0
417	20241223	114000	4049710	1612	1596	1612	1596	16
418	20241223	113900	4024143	1596	1596	1596	1596	0
419	20241223	113800	4024143	1596	1596	1596	1596	0
420	20241223	113700	4024143	1596	1596	1596	1596	0
421	20241223	113600	4024143	1596	1596	1596	1596	0
422	20241223	113500	4024143	1596	1599	1599	1596	218
423	20241223	113400	3675986	1615	1615	1615	1615	0
424	20241223	113300	3675986	1615	1615	1615	1615	0
425	20241223	113200	3675986	1615	1615	1615	1615	0
426	20241223	113100	3675986	1615	1615	1615	1615	0
427	20241223	113000	3675986	1615	1615	1615	1615	0
428	20241223	112900	3675986	1615	1615	1615	1615	0
429	20241223	112800	3675986	1615	1615	1615	1615	0
430	20241223	112700	3675986	1615	1615	1615	1615	0
431	20241223	112600	3675986	1615	1615	1615	1615	0
432	20241223	112500	3675986	1615	1615	1615	1615	0
433	20241223	112400	3675986	1615	1615	1615	1615	0
434	20241223	112300	3675986	1615	1615	1615	1615	0
435	20241223	112200	3675986	1615	1615	1615	1615	0
436	20241223	112100	3675986	1615	1615	1615	1615	0
437	20241223	112000	3675986	1615	1615	1615	1615	0
438	20241223	111900	3675986	1615	1615	1615	1615	0
439	20241223	111800	3675986	1615	1615	1615	1615	0
440	20241223	111700	3675986	1615	1614	1615	1614	55
441	20241223	111600	3587212	1614	1608	1614	1608	52
442	20241223	111500	3503407	1608	1608	1608	1608	226
443	20241223	111400	3139999	1608	1608	1608	1608	63
444	20241223	111300	3038695	1596	1596	1596	1596	0
445	20241223	111200	3038695	1596	1596	1596	1596	0
446	20241223	111100	3038695	1596	1596	1596	1596	226
447	20241223	111000	2677999	1608	1608	1608	1608	0
448	20241223	110900	2677999	1608	1608	1608	1608	0
449	20241223	110800	2677999	1608	1608	1608	1608	0
450	20241223	110700	2677999	1608	1608	1608	1608	0
451	20241223	110600	2677999	1608	1608	1608	1608	0
452	20241223	110500	2677999	1608	1608	1608	1608	0
453	20241223	110400	2677999	1608	1608	1608	1608	0
454	20241223	110300	2677999	1608	1608	1608	1608	0
455	20241223	110200	2677999	1608	1608	1608	1608	0
456	20241223	110100	2677999	1608	1608	1608	1608	0
457	20241223	110000	2677999	1608	1608	1608	1608	0
458	20241223	105900	2677999	1608	1608	1608	1608	0
459	20241223	105800	2677999	1608	1608	1608	1608	0
460	20241223	105700	2677999	1608	1608	1608	1608	0
461	20241223	105600	2677999	1608	1608	1608	1608	0
462	20241223	105500	2677999	1608	1608	1608	1608	0
463	20241223	105400	2677999	1608	1608	1608	1608	0
464	20241223	105300	2677999	1608	1608	1608	1608	0
465	20241223	105200	2677999	1608	1608	1608	1608	0
466	20241223	105100	2677999	1608	1608	1608	1608	0
467	20241223	105000	2677999	1608	1608	1608	1608	0
468	20241223	104900	2677999	1608	1608	1608	1608	0
469	20241223	104800	2677999	1608	1608	1608	1608	0
470	20241223	104700	2677999	1608	1608	1608	1608	0
471	20241223	104600	2677999	1608	1608	1608	1608	0
472	20241223	104500	2677999	1608	1608	1608	1608	2
473	20241223	104400	2674783	1608	1600	1608	1596	27
474	20241223	104300	2631592	1608	1608	1608	1608	0
475	20241223	104200	2631592	1608	1608	1608	1608	0
476	20241223	104100	2631592	1608	1608	1608	1608	26
477	20241223	104000	2589784	1608	1608	1608	1608	52
478	20241223	103900	2506168	1608	1608	1608	1608	65
479	20241223	103800	2401648	1610	1610	1610	1610	0
480	20241223	103700	2401648	1610	1610	1610	1610	0
481	20241223	103600	2401648	1610	1610	1610	1610	0
482	20241223	103500	2401648	1610	1610	1610	1610	0
483	20241223	103400	2401648	1610	1610	1610	1610	10
484	20241223	103300	2385548	1612	1612	1612	1612	0
485	20241223	103200	2385548	1612	1612	1612	1612	0
486	20241223	103100	2385548	1612	1612	1612	1612	0
487	20241223	103000	2385548	1612	1612	1612	1612	0
488	20241223	102900	2385548	1612	1612	1612	1612	80
489	20241223	102800	2256588	1612	1612	1612	1612	10
490	20241223	102700	2240468	1615	1615	1615	1615	0
491	20241223	102600	2240468	1615	1615	1615	1615	0
492	20241223	102500	2240468	1615	1615	1615	1615	0
493	20241223	102400	2240468	1615	1615	1615	1615	0
494	20241223	102300	2240468	1615	1615	1615	1615	2
495	20241223	102200	2237238	1615	1615	1615	1615	0
496	20241223	102100	2237238	1615	1615	1615	1615	0
497	20241223	102000	2237238	1615	1615	1615	1615	0
498	20241223	101900	2237238	1615	1615	1615	1615	0
499	20241223	101800	2237238	1615	1608	1615	1608	6
500	20241223	101700	2227560	1594	1614	1614	1593	67
501	20241223	101600	2120482	1619	1619	1619	1619	0
502	20241223	101500	2120482	1619	1619	1619	1619	0
503	20241223	101400	2120482	1619	1619	1619	1619	0
504	20241223	101300	2120482	1619	1619	1619	1619	0
505	20241223	101200	2120482	1619	1619	1619	1619	0
506	20241223	101100	2120482	1619	1619	1619	1619	0
507	20241223	101000	2120482	1619	1619	1619	1619	0
508	20241223	100900	2120482	1619	1619	1619	1619	0
509	20241223	100800	2120482	1619	1619	1619	1619	0
510	20241223	100700	2120482	1619	1619	1619	1619	0
511	20241223	100600	2120482	1619	1619	1619	1619	0
512	20241223	100500	2120482	1619	1619	1619	1619	0
513	20241223	100400	2120482	1619	1619	1619	1619	0
514	20241223	100300	2120482	1619	1619	1619	1619	0
515	20241223	100200	2120482	1619	1619	1619	1619	0
516	20241223	100100	2120482	1619	1619	1619	1619	0
517	20241223	100000	2120482	1619	1619	1619	1619	0
518	20241223	095900	2120482	1619	1619	1619	1619	0
519	20241223	095800	2120482	1619	1619	1619	1619	0
520	20241223	095700	2120482	1619	1619	1619	1619	0
521	20241223	095600	2120482	1619	1619	1619	1619	0
522	20241223	095500	2120482	1619	1619	1619	1619	0
523	20241223	095400	2120482	1619	1619	1619	1619	0
524	20241223	095300	2120482	1619	1619	1619	1619	0
525	20241223	095200	2120482	1619	1619	1619	1619	0
526	20241223	095100	2120482	1619	1619	1619	1619	0
527	20241223	095000	2120482	1619	1619	1619	1619	0
528	20241223	094900	2120482	1619	1619	1619	1619	0
529	20241223	094800	2120482	1619	1619	1619	1619	1
530	20241223	094700	2118863	1619	1619	1619	1619	0
531	20241223	094600	2118863	1619	1619	1619	1619	0
532	20241223	094500	2118863	1619	1619	1619	1619	0
533	20241223	094400	2118863	1619	1619	1619	1619	0
534	20241223	094300	2118863	1619	1619	1619	1619	0
535	20241223	094200	2118863	1619	1619	1619	1619	0
536	20241223	094100	2118863	1619	1619	1619	1619	0
537	20241223	094000	2118863	1619	1619	1619	1619	0
538	20241223	093900	2118863	1619	1619	1619	1619	1
539	20241223	093800	2117244	1621	1621	1621	1621	0
540	20241223	093700	2117244	1621	1621	1621	1621	0
541	20241223	093600	2117244	1621	1621	1621	1621	0
542	20241223	093500	2117244	1621	1621	1621	1621	0
543	20241223	093400	2117244	1621	1615	1621	1615	302
544	20241223	093300	1629472	1615	1615	1615	1615	0
545	20241223	093200	1629472	1615	1615	1615	1615	0
546	20241223	093100	1629472	1615	1605	1621	1605	12
547	20241223	093000	1610071	1590	1610	1610	1590	180
548	20241223	092900	1323754	1622	1622	1622	1622	1
549	20241223	092800	1322132	1620	1620	1620	1620	0
550	20241223	092700	1322132	1620	1620	1620	1620	0
551	20241223	092600	1322132	1620	1620	1620	1620	0
552	20241223	092500	1322132	1620	1620	1620	1620	0
553	20241223	092400	1322132	1620	1620	1620	1620	0
554	20241223	092300	1322132	1620	1620	1620	1620	0
555	20241223	092200	1322132	1620	1620	1620	1620	0
556	20241223	092100	1322132	1620	1620	1620	1620	0
557	20241223	092000	1322132	1620	1620	1620	1620	0
558	20241223	091900	1322132	1620	1620	1620	1620	0
559	20241223	091800	1322132	1620	1620	1620	1620	0
560	20241223	091700	1322132	1620	1620	1620	1620	0
561	20241223	091600	1322132	1620	1620	1620	1620	0
562	20241223	091500	1322132	1620	1622	1622	1620	2
563	20241223	091400	1318890	1630	1630	1630	1630	0
564	20241223	091300	1318890	1630	1630	1630	1630	0
565	20241223	091200	1318890	1630	1630	1630	1630	0
566	20241223	091100	1318890	1630	1630	1630	1630	0
567	20241223	091000	1318890	1630	1630	1630	1630	0
568	20241223	090900	1318890	1630	1630	1630	1630	0
569	20241223	090800	1318890	1630	1630	1630	1630	0
570	20241223	090700	1318890	1630	1630	1630	1630	0
571	20241223	090600	1318890	1630	1630	1630	1630	0
572	20241223	090500	1318890	1630	1630	1630	1630	0
573	20241223	090400	1318890	1630	1630	1630	1630	0
574	20241223	090300	1318890	1630	1630	1630	1630	0
575	20241223	090200	1318890	1630	1630	1630	1630	0
576	20241223	090100	1318890	1630	1622	1630	1622	67
577	20241223	090000	1210176	1584	1584	1584	1584	764