KissMeData/082210/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195600	66423279	1797	1797	1797	1797	541
3	20241219	195500	66423279	1797	1797	1797	1797	0
4	20241219	195400	66423279	1797	1797	1797	1797	0
5	20241219	195300	66423279	1797	1797	1797	1797	0
6	20241219	195200	66423279	1797	1797	1797	1797	0
7	20241219	195100	66423279	1797	1797	1797	1797	0
8	20241219	195000	66423279	1797	1797	1797	1797	0
9	20241219	194900	66423279	1797	1797	1797	1797	0
10	20241219	194800	66423279	1797	1797	1797	1797	0
11	20241219	194700	66423279	1797	1797	1797	1797	0
12	20241219	194600	66423279	1797	1797	1797	1797	0
13	20241219	194500	66423279	1797	1797	1797	1797	0
14	20241219	194400	66423279	1797	1797	1797	1797	0
15	20241219	194300	66423279	1797	1797	1797	1797	0
16	20241219	194200	66423279	1797	1797	1797	1797	0
17	20241219	194100	66423279	1797	1797	1797	1797	0
18	20241219	194000	66423279	1797	1797	1797	1797	0
19	20241219	193900	66423279	1797	1797	1797	1797	0
20	20241219	193800	66423279	1797	1797	1797	1797	0
21	20241219	193700	66423279	1797	1797	1797	1797	0
22	20241219	193600	66423279	1797	1797	1797	1797	0
23	20241219	193500	66423279	1797	1797	1797	1797	0
24	20241219	193400	66423279	1797	1797	1797	1797	0
25	20241219	193300	66423279	1797	1797	1797	1797	0
26	20241219	193200	66423279	1797	1797	1797	1797	0
27	20241219	193100	66423279	1797	1797	1797	1797	0
28	20241219	193000	66423279	1797	1797	1797	1797	0
29	20241219	192900	66423279	1797	1797	1797	1797	0
30	20241219	192800	66423279	1797	1797	1797	1797	0
31	20241219	192700	66423279	1797	1797	1797	1797	0
32	20241219	192600	66423279	1797	1797	1797	1797	541
33	20241219	192500	66423279	1797	1797	1797	1797	0
34	20241219	192400	66423279	1797	1797	1797	1797	0
35	20241219	192300	66423279	1797	1797	1797	1797	0
36	20241219	192200	66423279	1797	1797	1797	1797	0
37	20241219	192100	66423279	1797	1797	1797	1797	0
38	20241219	192000	66423279	1797	1797	1797	1797	0
39	20241219	191900	66423279	1797	1797	1797	1797	0
40	20241219	191800	66423279	1797	1797	1797	1797	0
41	20241219	191700	66423279	1797	1797	1797	1797	0
42	20241219	191600	66423279	1797	1797	1797	1797	0
43	20241219	191500	66423279	1797	1797	1797	1797	0
44	20241219	191400	66423279	1797	1797	1797	1797	0
45	20241219	191300	66423279	1797	1797	1797	1797	0
46	20241219	191200	66423279	1797	1797	1797	1797	0
47	20241219	191100	66423279	1797	1797	1797	1797	0
48	20241219	191000	66423279	1797	1797	1797	1797	0
49	20241219	190900	66423279	1797	1797	1797	1797	0
50	20241219	190800	66423279	1797	1797	1797	1797	0
51	20241219	190700	66423279	1797	1797	1797	1797	0
52	20241219	190600	66423279	1797	1797	1797	1797	0
53	20241219	190500	66423279	1797	1797	1797	1797	0
54	20241219	190400	66423279	1797	1797	1797	1797	0
55	20241219	190300	66423279	1797	1797	1797	1797	0
56	20241219	190200	66423279	1797	1797	1797	1797	0
57	20241219	190100	66423279	1797	1797	1797	1797	0
58	20241219	190000	66423279	1797	1797	1797	1797	0
59	20241219	185900	66423279	1797	1797	1797	1797	0
60	20241219	185800	66423279	1797	1797	1797	1797	0
61	20241219	185700	66423279	1797	1797	1797	1797	0
62	20241219	185600	66423279	1797	1797	1797	1797	541
63	20241219	185500	66423279	1797	1797	1797	1797	0
64	20241219	185400	66423279	1797	1797	1797	1797	0
65	20241219	185300	66423279	1797	1797	1797	1797	0
66	20241219	185200	66423279	1797	1797	1797	1797	0
67	20241219	185100	66423279	1797	1797	1797	1797	0
68	20241219	185000	66423279	1797	1797	1797	1797	0
69	20241219	184900	66423279	1797	1797	1797	1797	0
70	20241219	184800	66423279	1797	1797	1797	1797	0
71	20241219	184700	66423279	1797	1797	1797	1797	0
72	20241219	184600	66423279	1797	1797	1797	1797	0
73	20241219	184500	66423279	1797	1797	1797	1797	0
74	20241219	184400	66423279	1797	1797	1797	1797	0
75	20241219	184300	66423279	1797	1797	1797	1797	0
76	20241219	184200	66423279	1797	1797	1797	1797	0
77	20241219	184100	66423279	1797	1797	1797	1797	0
78	20241219	184000	66423279	1797	1797	1797	1797	0
79	20241219	183900	66423279	1797	1797	1797	1797	0
80	20241219	183800	66423279	1797	1797	1797	1797	0
81	20241219	183700	66423279	1797	1797	1797	1797	0
82	20241219	183600	66423279	1797	1797	1797	1797	0
83	20241219	183500	66423279	1797	1797	1797	1797	0
84	20241219	183400	66423279	1797	1797	1797	1797	0
85	20241219	183300	66423279	1797	1797	1797	1797	0
86	20241219	183200	66423279	1797	1797	1797	1797	0
87	20241219	183100	66423279	1797	1797	1797	1797	0
88	20241219	183000	66423279	1797	1797	1797	1797	0
89	20241219	182900	66423279	1797	1797	1797	1797	0
90	20241219	182800	66423279	1797	1797	1797	1797	0
91	20241219	182700	66423279	1797	1797	1797	1797	0
92	20241219	182600	66423279	1797	1797	1797	1797	541
93	20241219	182500	66423279	1797	1797	1797	1797	0
94	20241219	182400	66423279	1797	1797	1797	1797	0
95	20241219	182300	66423279	1797	1797	1797	1797	0
96	20241219	182200	66423279	1797	1797	1797	1797	0
97	20241219	182100	66423279	1797	1797	1797	1797	0
98	20241219	182000	66423279	1797	1797	1797	1797	0
99	20241219	181900	66423279	1797	1797	1797	1797	0
100	20241219	181800	66423279	1797	1797	1797	1797	0
101	20241219	181700	66423279	1797	1797	1797	1797	0
102	20241219	181600	66423279	1797	1797	1797	1797	0
103	20241219	181500	66423279	1797	1797	1797	1797	0
104	20241219	181400	66423279	1797	1797	1797	1797	0
105	20241219	181300	66423279	1797	1797	1797	1797	0
106	20241219	181200	66423279	1797	1797	1797	1797	0
107	20241219	181100	66423279	1797	1797	1797	1797	0
108	20241219	181000	66423279	1797	1797	1797	1797	0
109	20241219	180900	66423279	1797	1797	1797	1797	0
110	20241219	180800	66423279	1797	1797	1797	1797	0
111	20241219	180700	66423279	1797	1797	1797	1797	0
112	20241219	180600	66423279	1797	1797	1797	1797	0
113	20241219	180500	66423279	1797	1797	1797	1797	0
114	20241219	180400	66423279	1797	1797	1797	1797	0
115	20241219	180300	66423279	1797	1797	1797	1797	0
116	20241219	180200	66423279	1797	1797	1797	1797	0
117	20241219	180100	66423279	1797	1797	1797	1797	0
118	20241219	180000	66423279	1797	1797	1797	1797	0
119	20241219	175900	66423279	1797	1797	1797	1797	0
120	20241219	175800	66423279	1797	1797	1797	1797	0
121	20241219	175700	66423279	1797	1797	1797	1797	0
122	20241219	175600	66423279	1797	1797	1797	1797	541
123	20241219	175500	66423279	1797	1797	1797	1797	0
124	20241219	175400	66423279	1797	1797	1797	1797	0
125	20241219	175300	66423279	1797	1797	1797	1797	0
126	20241219	175200	66423279	1797	1797	1797	1797	0
127	20241219	175100	66423279	1797	1797	1797	1797	0
128	20241219	175000	66423279	1797	1797	1797	1797	0
129	20241219	174900	66423279	1797	1797	1797	1797	0
130	20241219	174800	66423279	1797	1797	1797	1797	0
131	20241219	174700	66423279	1797	1797	1797	1797	0
132	20241219	174600	66423279	1797	1797	1797	1797	0
133	20241219	174500	66423279	1797	1797	1797	1797	0
134	20241219	174400	66423279	1797	1797	1797	1797	0
135	20241219	174300	66423279	1797	1797	1797	1797	0
136	20241219	174200	66423279	1797	1797	1797	1797	0
137	20241219	174100	66423279	1797	1797	1797	1797	0
138	20241219	174000	66423279	1797	1797	1797	1797	0
139	20241219	173900	66423279	1797	1797	1797	1797	0
140	20241219	173800	66423279	1797	1797	1797	1797	0
141	20241219	173700	66423279	1797	1797	1797	1797	0
142	20241219	173600	66423279	1797	1797	1797	1797	0
143	20241219	173500	66423279	1797	1797	1797	1797	0
144	20241219	173400	66423279	1797	1797	1797	1797	0
145	20241219	173300	66423279	1797	1797	1797	1797	0
146	20241219	173200	66423279	1797	1797	1797	1797	0
147	20241219	173100	66423279	1797	1797	1797	1797	0
148	20241219	173000	66423279	1797	1797	1797	1797	0
149	20241219	172900	66423279	1797	1797	1797	1797	0
150	20241219	172800	66423279	1797	1797	1797	1797	0
151	20241219	172700	66423279	1797	1797	1797	1797	0
152	20241219	172600	66423279	1797	1797	1797	1797	541
153	20241219	172500	66423279	1797	1797	1797	1797	0
154	20241219	172400	66423279	1797	1797	1797	1797	0
155	20241219	172300	66423279	1797	1797	1797	1797	0
156	20241219	172200	66423279	1797	1797	1797	1797	0
157	20241219	172100	66423279	1797	1797	1797	1797	0
158	20241219	172000	66423279	1797	1797	1797	1797	0
159	20241219	171900	66423279	1797	1797	1797	1797	0
160	20241219	171800	66423279	1797	1797	1797	1797	0
161	20241219	171700	66423279	1797	1797	1797	1797	0
162	20241219	171600	66423279	1797	1797	1797	1797	0
163	20241219	171500	66423279	1797	1797	1797	1797	0
164	20241219	171400	66423279	1797	1797	1797	1797	0
165	20241219	171300	66423279	1797	1797	1797	1797	0
166	20241219	171200	66423279	1797	1797	1797	1797	0
167	20241219	171100	66423279	1797	1797	1797	1797	0
168	20241219	171000	66423279	1797	1797	1797	1797	0
169	20241219	170900	66423279	1797	1797	1797	1797	0
170	20241219	170800	66423279	1797	1797	1797	1797	0
171	20241219	170700	66423279	1797	1797	1797	1797	0
172	20241219	170600	66423279	1797	1797	1797	1797	0
173	20241219	170500	66423279	1797	1797	1797	1797	0
174	20241219	170400	66423279	1797	1797	1797	1797	0
175	20241219	170300	66423279	1797	1797	1797	1797	0
176	20241219	170200	66423279	1797	1797	1797	1797	0
177	20241219	170100	66423279	1797	1797	1797	1797	0
178	20241219	170000	66423279	1797	1797	1797	1797	0
179	20241219	165900	66423279	1797	1797	1797	1797	0
180	20241219	165800	66423279	1797	1797	1797	1797	0
181	20241219	165700	66423279	1797	1797	1797	1797	0
182	20241219	165600	66423279	1797	1797	1797	1797	541
183	20241219	165500	66423279	1797	1797	1797	1797	0
184	20241219	165400	66423279	1797	1797	1797	1797	0
185	20241219	165300	66423279	1797	1797	1797	1797	0
186	20241219	165200	66423279	1797	1797	1797	1797	0
187	20241219	165100	66423279	1797	1797	1797	1797	0
188	20241219	165000	66423279	1797	1797	1797	1797	0
189	20241219	164900	66423279	1797	1797	1797	1797	0
190	20241219	164800	66423279	1797	1797	1797	1797	0
191	20241219	164700	66423279	1797	1797	1797	1797	0
192	20241219	164600	66423279	1797	1797	1797	1797	0
193	20241219	164500	66423279	1797	1797	1797	1797	0
194	20241219	164400	66423279	1797	1797	1797	1797	0
195	20241219	164300	66423279	1797	1797	1797	1797	0
196	20241219	164200	66423279	1797	1797	1797	1797	0
197	20241219	164100	66423279	1797	1797	1797	1797	0
198	20241219	164000	66423279	1797	1797	1797	1797	0
199	20241219	163900	66423279	1797	1797	1797	1797	0
200	20241219	163800	66423279	1797	1797	1797	1797	0
201	20241219	163700	66423279	1797	1797	1797	1797	0
202	20241219	163600	66423279	1797	1797	1797	1797	0
203	20241219	163500	66423279	1797	1797	1797	1797	0
204	20241219	163400	66423279	1797	1797	1797	1797	0
205	20241219	163300	66423279	1797	1797	1797	1797	0
206	20241219	163200	66423279	1797	1797	1797	1797	0
207	20241219	163100	66423279	1797	1797	1797	1797	0
208	20241219	163000	66423279	1797	1797	1797	1797	0
209	20241219	162900	66423279	1797	1797	1797	1797	0
210	20241219	162800	66423279	1797	1797	1797	1797	0
211	20241219	162700	66423279	1797	1797	1797	1797	0
212	20241219	162600	66423279	1797	1797	1797	1797	541
213	20241219	162500	66423279	1797	1797	1797	1797	0
214	20241219	162400	66423279	1797	1797	1797	1797	0
215	20241219	162300	66423279	1797	1797	1797	1797	0
216	20241219	162200	66423279	1797	1797	1797	1797	0
217	20241219	162100	66423279	1797	1797	1797	1797	0
218	20241219	162000	66423279	1797	1797	1797	1797	0
219	20241219	161900	66423279	1797	1797	1797	1797	0
220	20241219	161800	66423279	1797	1797	1797	1797	0
221	20241219	161700	66423279	1797	1797	1797	1797	0
222	20241219	161600	66423279	1797	1797	1797	1797	0
223	20241219	161500	66423279	1797	1797	1797	1797	0
224	20241219	161400	66423279	1797	1797	1797	1797	0
225	20241219	161300	66423279	1797	1797	1797	1797	0
226	20241219	161200	66423279	1797	1797	1797	1797	0
227	20241219	161100	66423279	1797	1797	1797	1797	0
228	20241219	161000	66423279	1797	1797	1797	1797	0
229	20241219	160900	66423279	1797	1797	1797	1797	0
230	20241219	160800	66423279	1797	1797	1797	1797	0
231	20241219	160700	66423279	1797	1797	1797	1797	0
232	20241219	160600	66423279	1797	1797	1797	1797	0
233	20241219	160500	66423279	1797	1797	1797	1797	0
234	20241219	160400	66423279	1797	1797	1797	1797	0
235	20241219	160300	66423279	1797	1797	1797	1797	0
236	20241219	160200	66423279	1797	1797	1797	1797	0
237	20241219	160100	66423279	1797	1797	1797	1797	0
238	20241219	160000	66423279	1797	1797	1797	1797	0
239	20241219	155900	66423279	1797	1797	1797	1797	0
240	20241219	155800	66423279	1797	1797	1797	1797	0
241	20241219	155700	66423279	1797	1797	1797	1797	0
242	20241219	155600	66423279	1797	1797	1797	1797	541
243	20241219	155500	66423279	1797	1797	1797	1797	0
244	20241219	155400	66423279	1797	1797	1797	1797	0
245	20241219	155300	66423279	1797	1797	1797	1797	0
246	20241219	155200	66423279	1797	1797	1797	1797	0
247	20241219	155100	66423279	1797	1797	1797	1797	0
248	20241219	155000	66423279	1797	1797	1797	1797	0
249	20241219	154900	66423279	1797	1797	1797	1797	0
250	20241219	154800	66423279	1797	1797	1797	1797	0
251	20241219	154700	66423279	1797	1797	1797	1797	0
252	20241219	154600	66423279	1797	1797	1797	1797	0
253	20241219	154500	66423279	1797	1797	1797	1797	0
254	20241219	154400	66423279	1797	1797	1797	1797	0
255	20241219	154300	66423279	1797	1797	1797	1797	0
256	20241219	154200	66423279	1797	1797	1797	1797	0
257	20241219	154100	66423279	1797	1797	1797	1797	0
258	20241219	154000	66423279	1797	1797	1797	1797	0
259	20241219	153900	66423279	1797	1797	1797	1797	0
260	20241219	153800	66423279	1797	1797	1797	1797	0
261	20241219	153700	66423279	1797	1797	1797	1797	0
262	20241219	153600	66423279	1797	1797	1797	1797	0
263	20241219	153500	66423279	1797	1797	1797	1797	0
264	20241219	153400	66423279	1797	1797	1797	1797	0
265	20241219	153300	66423279	1797	1797	1797	1797	0
266	20241219	153200	66423279	1797	1797	1797	1797	0
267	20241219	153100	66423279	1797	1797	1797	1797	0
268	20241219	153000	66423279	1797	1797	1797	1797	541
269	20241219	152900	65451102	1800	1800	1800	1800	0
270	20241219	152800	65451102	1800	1800	1800	1800	0
271	20241219	152700	65451102	1800	1800	1800	1800	0
272	20241219	152600	65451102	1800	1800	1800	1800	0
273	20241219	152500	65451102	1800	1800	1800	1800	0
274	20241219	152400	65451102	1800	1800	1800	1800	0
275	20241219	152300	65451102	1800	1800	1800	1800	0
276	20241219	152200	65451102	1800	1800	1800	1800	0
277	20241219	152100	65451102	1800	1800	1800	1800	0
278	20241219	152000	65451102	1800	1800	1800	1800	0
279	20241219	151900	65451102	1800	1800	1800	1800	1
280	20241219	151800	65449302	1800	1800	1800	1800	0
281	20241219	151700	65449302	1800	1800	1800	1800	0
282	20241219	151600	65449302	1800	1800	1800	1793	128
283	20241219	151500	65219764	1798	1800	1800	1795	396
284	20241219	151400	64507795	1798	1798	1800	1798	138
285	20241219	151300	64259667	1799	1799	1799	1799	0
286	20241219	151200	64259667	1799	1799	1799	1793	76
287	20241219	151100	64123339	1800	1800	1800	1800	0
288	20241219	151000	64123339	1800	1800	1800	1800	0
289	20241219	150900	64123339	1800	1800	1800	1800	0
290	20241219	150800	64123339	1800	1799	1800	1799	497
291	20241219	150700	63229234	1799	1799	1799	1799	0
292	20241219	150600	63229234	1799	1799	1799	1799	0
293	20241219	150500	63229234	1799	1799	1799	1799	0
294	20241219	150400	63229234	1799	1795	1799	1795	1295
295	20241219	150300	60904685	1799	1797	1799	1795	264
296	20241219	150200	60430783	1799	1797	1799	1796	24
297	20241219	150100	60387663	1800	1800	1800	1800	0
298	20241219	150000	60387663	1800	1798	1800	1798	21
299	20241219	145900	60349901	1801	1800	1801	1800	271
300	20241219	145800	59862093	1800	1800	1800	1800	13
301	20241219	145700	59838693	1800	1800	1800	1799	65
302	20241219	145600	59721729	1800	1800	1800	1798	14
303	20241219	145500	59696531	1800	1795	1800	1795	776
304	20241219	145400	58302629	1797	1795	1797	1795	961
305	20241219	145300	56577632	1797	1795	1797	1795	2003
306	20241219	145200	52982241	1797	1797	1797	1797	0
307	20241219	145100	52982241	1797	1797	1797	1797	0
308	20241219	145000	52982241	1797	1796	1797	1796	282
309	20241219	144900	52475701	1796	1796	1796	1796	0
310	20241219	144800	52475701	1796	1796	1796	1796	0
311	20241219	144700	52475701	1796	1792	1796	1792	187
312	20241219	144600	52140431	1796	1796	1796	1796	0
313	20241219	144500	52140431	1796	1796	1796	1796	0
314	20241219	144400	52140431	1796	1796	1796	1796	0
315	20241219	144300	52140431	1796	1796	1796	1796	0
316	20241219	144200	52140431	1796	1796	1796	1796	0
317	20241219	144100	52140431	1796	1796	1796	1796	0
318	20241219	144000	52140431	1796	1796	1796	1796	0
319	20241219	143900	52140431	1796	1796	1796	1796	0
320	20241219	143800	52140431	1796	1795	1796	1795	506
321	20241219	143700	51232155	1795	1794	1795	1794	178
322	20241219	143600	50912820	1795	1795	1795	1795	0
323	20241219	143500	50912820	1795	1794	1795	1794	331
324	20241219	143400	50319000	1794	1794	1794	1794	0
325	20241219	143300	50319000	1794	1794	1794	1794	0
326	20241219	143200	50319000	1794	1792	1794	1792	205
327	20241219	143100	49951630	1792	1792	1792	1792	0
328	20241219	143000	49951630	1792	1792	1792	1792	0
329	20241219	142900	49951630	1792	1792	1792	1792	3
330	20241219	142800	49946254	1792	1793	1793	1771	52
331	20241219	142700	49854093	1794	1794	1794	1794	0
332	20241219	142600	49854093	1794	1794	1794	1794	0
333	20241219	142500	49854093	1794	1794	1794	1794	0
334	20241219	142400	49854093	1794	1794	1794	1794	0
335	20241219	142300	49854093	1794	1793	1794	1793	1016
336	20241219	142200	48031503	1794	1794	1794	1794	0
337	20241219	142100	48031503	1794	1794	1794	1794	0
338	20241219	142000	48031503	1794	1794	1794	1794	0
339	20241219	141900	48031503	1794	1794	1794	1794	0
340	20241219	141800	48031503	1794	1793	1794	1793	101
341	20241219	141700	47850409	1793	1793	1793	1793	0
342	20241219	141600	47850409	1793	1793	1793	1793	0
343	20241219	141500	47850409	1793	1793	1794	1793	103
344	20241219	141400	47665680	1794	1794	1794	1794	0
345	20241219	141300	47665680	1794	1794	1794	1794	0
346	20241219	141200	47665680	1794	1794	1794	1794	0
347	20241219	141100	47665680	1794	1770	1794	1753	32
348	20241219	141000	47609022	1796	1796	1796	1796	0
349	20241219	140900	47609022	1796	1796	1796	1796	0
350	20241219	140800	47609022	1796	1796	1796	1796	0
351	20241219	140700	47609022	1796	1796	1796	1796	0
352	20241219	140600	47609022	1796	1796	1796	1796	0
353	20241219	140500	47609022	1796	1796	1796	1796	0
354	20241219	140400	47609022	1796	1796	1796	1796	0
355	20241219	140300	47609022	1796	1796	1796	1796	0
356	20241219	140200	47609022	1796	1796	1796	1796	0
357	20241219	140100	47609022	1796	1796	1796	1796	0
358	20241219	140000	47609022	1796	1796	1796	1796	0
359	20241219	135900	47609022	1796	1782	1796	1749	1519
360	20241219	135800	44933820	1793	1793	1793	1793	0
361	20241219	135700	44933820	1793	1793	1793	1793	0
362	20241219	135600	44933820	1793	1793	1793	1793	0
363	20241219	135500	44933820	1793	1793	1793	1793	0
364	20241219	135400	44933820	1793	1793	1793	1793	0
365	20241219	135300	44933820	1793	1793	1793	1793	40
366	20241219	135200	44862100	1793	1793	1793	1793	0
367	20241219	135100	44862100	1793	1793	1793	1793	0
368	20241219	135000	44862100	1793	1793	1793	1793	0
369	20241219	134900	44862100	1793	1782	1793	1782	3
370	20241219	134800	44856733	1794	1794	1794	1794	0
371	20241219	134700	44856733	1794	1794	1794	1794	0
372	20241219	134600	44856733	1794	1794	1794	1794	0
373	20241219	134500	44856733	1794	1794	1794	1794	0
374	20241219	134400	44856733	1794	1794	1794	1794	0
375	20241219	134300	44856733	1794	1794	1794	1794	0
376	20241219	134200	44856733	1794	1794	1794	1794	0
377	20241219	134100	44856733	1794	1794	1794	1794	0
378	20241219	134000	44856733	1794	1794	1794	1794	0
379	20241219	133900	44856733	1794	1794	1794	1794	0
380	20241219	133800	44856733	1794	1794	1794	1794	0
381	20241219	133700	44856733	1794	1781	1794	1779	161
382	20241219	133600	44570123	1795	1795	1795	1795	0
383	20241219	133500	44570123	1795	1795	1795	1795	0
384	20241219	133400	44570123	1795	1795	1795	1795	0
385	20241219	133300	44570123	1795	1795	1795	1795	0
386	20241219	133200	44570123	1795	1795	1795	1795	0
387	20241219	133100	44570123	1795	1795	1795	1795	0
388	20241219	133000	44570123	1795	1795	1795	1795	0
389	20241219	132900	44570123	1795	1795	1795	1795	0
390	20241219	132800	44570123	1795	1795	1795	1795	0
391	20241219	132700	44570123	1795	1795	1795	1795	0
392	20241219	132600	44570123	1795	1795	1795	1795	0
393	20241219	132500	44570123	1795	1795	1795	1795	0
394	20241219	132400	44570123	1795	1795	1795	1795	0
395	20241219	132300	44570123	1795	1795	1795	1795	1
396	20241219	132200	44568328	1795	1795	1795	1795	0
397	20241219	132100	44568328	1795	1795	1795	1795	0
398	20241219	132000	44568328	1795	1795	1795	1795	2
399	20241219	131900	44564738	1795	1795	1795	1795	0
400	20241219	131800	44564738	1795	1795	1795	1795	1
401	20241219	131700	44562943	1790	1790	1790	1790	23
402	20241219	131600	44521773	1796	1796	1796	1796	3
403	20241219	131500	44516385	1796	1796	1796	1796	1
404	20241219	131400	44514589	1796	1790	1796	1790	102
405	20241219	131300	44331997	1796	1796	1796	1796	0
406	20241219	131200	44331997	1796	1796	1796	1796	0
407	20241219	131100	44331997	1796	1790	1796	1790	67
408	20241219	131000	44212055	1796	1796	1796	1796	0
409	20241219	130900	44212055	1796	1796	1796	1796	1
410	20241219	130800	44210259	1796	1795	1796	1794	449
411	20241219	130700	43404729	1794	1793	1794	1793	148
412	20241219	130600	43139227	1794	1794	1794	1794	0
413	20241219	130500	43139227	1794	1794	1794	1794	0
414	20241219	130400	43139227	1794	1794	1794	1794	0
415	20241219	130300	43139227	1794	1794	1794	1794	0
416	20241219	130200	43139227	1794	1794	1794	1794	0
417	20241219	130100	43139227	1794	1794	1794	1794	0
418	20241219	130000	43139227	1794	1794	1794	1794	0
419	20241219	125900	43139227	1794	1790	1794	1790	806
420	20241219	125800	41696483	1790	1793	1794	1790	302
421	20241219	125700	41154999	1793	1793	1793	1793	41
422	20241219	125600	41081486	1793	1792	1793	1792	15
423	20241219	125500	41054605	1792	1791	1792	1791	10
424	20241219	125400	41036694	1791	1790	1792	1779	206
425	20241219	125300	40668089	1792	1787	1792	1787	337
426	20241219	125200	40065045	1788	1784	1788	1784	508
427	20241219	125100	39157162	1786	1783	1787	1783	9
428	20241219	125000	39141095	1786	1780	1786	1779	4
429	20241219	124900	39133964	1786	1786	1786	1786	0
430	20241219	124800	39133964	1786	1786	1786	1786	0
431	20241219	124700	39133964	1786	1782	1786	1782	4
432	20241219	124600	39126824	1786	1785	1787	1783	24
433	20241219	124500	39083958	1786	1781	1786	1781	8
434	20241219	124400	39069681	1787	1786	1787	1779	32
435	20241219	124300	39012610	1786	1786	1787	1782	90
436	20241219	124200	38851946	1786	1786	1787	1784	53
437	20241219	124100	38757283	1787	1783	1787	1776	617
438	20241219	124000	37655531	1775	1775	1784	1775	17
439	20241219	123900	37625250	1784	1773	1784	1773	53
440	20241219	123800	37530784	1783	1783	1783	1783	0
441	20241219	123700	37530784	1783	1765	1783	1765	100
442	20241219	123600	37352766	1765	1761	1765	1761	158
443	20241219	123500	37074022	1763	1763	1763	1761	3
444	20241219	123400	37068735	1760	1758	1764	1758	25
445	20241219	123300	37024737	1759	1755	1759	1755	3
446	20241219	123200	37019464	1764	1764	1764	1764	0
447	20241219	123100	37019464	1764	1764	1764	1764	0
448	20241219	123000	37019464	1764	1764	1764	1764	0
449	20241219	122900	37019464	1764	1764	1764	1764	0
450	20241219	122800	37019464	1764	1764	1764	1764	0
451	20241219	122700	37019464	1764	1764	1764	1764	0
452	20241219	122600	37019464	1764	1764	1764	1764	0
453	20241219	122500	37019464	1764	1764	1764	1764	0
454	20241219	122400	37019464	1764	1759	1764	1759	10
455	20241219	122300	37001869	1759	1759	1759	1759	0
456	20241219	122200	37001869	1759	1755	1759	1751	62
457	20241219	122100	36893265	1764	1764	1764	1764	0
458	20241219	122000	36893265	1764	1764	1764	1764	0
459	20241219	121900	36893265	1764	1764	1764	1764	0
460	20241219	121800	36893265	1764	1764	1764	1764	0
461	20241219	121700	36893265	1764	1764	1764	1764	0
462	20241219	121600	36893265	1764	1764	1764	1764	0
463	20241219	121500	36893265	1764	1764	1764	1764	0
464	20241219	121400	36893265	1764	1764	1764	1764	0
465	20241219	121300	36893265	1764	1764	1764	1764	0
466	20241219	121200	36893265	1764	1764	1764	1764	0
467	20241219	121100	36893265	1764	1763	1764	1763	1404
468	20241219	121000	34418009	1763	1763	1763	1763	6
469	20241219	120900	34407431	1763	1763	1763	1763	1
470	20241219	120800	34405668	1764	1764	1764	1764	0
471	20241219	120700	34405668	1764	1764	1764	1764	0
472	20241219	120600	34405668	1764	1764	1764	1764	0
473	20241219	120500	34405668	1764	1764	1764	1764	0
474	20241219	120400	34405668	1764	1764	1764	1764	0
475	20241219	120300	34405668	1764	1763	1764	1763	2
476	20241219	120200	34402141	1764	1764	1764	1764	0
477	20241219	120100	34402141	1764	1762	1764	1762	2
478	20241219	120000	34398615	1764	1764	1764	1764	0
479	20241219	115900	34398615	1764	1764	1764	1764	0
480	20241219	115800	34398615	1764	1764	1764	1764	0
481	20241219	115700	34398615	1764	1758	1764	1758	12
482	20241219	115600	34377513	1758	1751	1758	1751	1375
483	20241219	115500	31969879	1753	1753	1753	1753	1
484	20241219	115400	31968126	1753	1753	1753	1753	0
485	20241219	115300	31968126	1753	1752	1754	1752	3
486	20241219	115200	31962867	1755	1755	1755	1755	0
487	20241219	115100	31962867	1755	1755	1755	1755	0
488	20241219	115000	31962867	1755	1755	1755	1755	0
489	20241219	114900	31962867	1755	1755	1755	1755	0
490	20241219	114800	31962867	1755	1750	1755	1750	32
491	20241219	114700	31906857	1751	1754	1754	1751	38
492	20241219	114600	31840282	1755	1755	1755	1755	0
493	20241219	114500	31840282	1755	1755	1755	1755	0
494	20241219	114400	31840282	1755	1754	1755	1753	5
495	20241219	114300	31831510	1755	1755	1755	1755	0
496	20241219	114200	31831510	1755	1755	1755	1755	0
497	20241219	114100	31831510	1755	1753	1755	1753	3
498	20241219	114000	31826247	1755	1755	1755	1755	0
499	20241219	113900	31826247	1755	1755	1755	1755	0
500	20241219	113800	31826247	1755	1755	1755	1755	1
501	20241219	113700	31824492	1755	1755	1755	1755	101
502	20241219	113600	31647237	1756	1756	1756	1756	0
503	20241219	113500	31647237	1756	1756	1756	1756	0
504	20241219	113400	31647237	1756	1756	1756	1756	0
505	20241219	113300	31647237	1756	1756	1756	1756	0
506	20241219	113200	31647237	1756	1756	1756	1756	28
507	20241219	113100	31598069	1756	1756	1756	1756	0
508	20241219	113000	31598069	1756	1756	1756	1756	0
509	20241219	112900	31598069	1756	1756	1756	1756	0
510	20241219	112800	31598069	1756	1756	1756	1756	0
511	20241219	112700	31598069	1756	1756	1756	1756	0
512	20241219	112600	31598069	1756	1756	1756	1756	0
513	20241219	112500	31598069	1756	1756	1756	1756	0
514	20241219	112400	31598069	1756	1752	1756	1751	74
515	20241219	112300	31468484	1758	1758	1758	1758	0
516	20241219	112200	31468484	1758	1758	1758	1758	0
517	20241219	112100	31468484	1758	1758	1758	1758	0
518	20241219	112000	31468484	1758	1758	1758	1758	0
519	20241219	111900	31468484	1758	1758	1758	1758	0
520	20241219	111800	31468484	1758	1758	1758	1758	0
521	20241219	111700	31468484	1758	1758	1758	1758	0
522	20241219	111600	31468484	1758	1758	1758	1758	0
523	20241219	111500	31468484	1758	1758	1758	1758	0
524	20241219	111400	31468484	1758	1758	1758	1758	0
525	20241219	111300	31468484	1758	1758	1758	1758	0
526	20241219	111200	31468484	1758	1758	1758	1758	0
527	20241219	111100	31468484	1758	1758	1758	1758	0
528	20241219	111000	31468484	1758	1758	1758	1758	0
529	20241219	110900	31468484	1758	1758	1758	1758	2
530	20241219	110800	31464968	1758	1758	1758	1758	0
531	20241219	110700	31464968	1758	1758	1758	1758	2
532	20241219	110600	31461452	1759	1759	1759	1759	0
533	20241219	110500	31461452	1759	1759	1759	1759	0
534	20241219	110400	31461452	1759	1759	1759	1759	0
535	20241219	110300	31461452	1759	1759	1759	1759	0
536	20241219	110200	31461452	1759	1759	1759	1759	0
537	20241219	110100	31461452	1759	1750	1759	1750	2
538	20241219	110000	31457943	1760	1760	1760	1760	0
539	20241219	105900	31457943	1760	1760	1760	1760	0
540	20241219	105800	31457943	1760	1760	1760	1760	0
541	20241219	105700	31457943	1760	1750	1760	1750	180
542	20241219	105600	31141365	1759	1750	1759	1750	7
543	20241219	105500	31129097	1759	1758	1760	1751	613
544	20241219	105400	30054962	1760	1760	1760	1760	0
545	20241219	105300	30054962	1760	1758	1760	1758	241
546	20241219	105200	29631278	1761	1761	1761	1761	0
547	20241219	105100	29631278	1761	1761	1761	1761	0
548	20241219	105000	29631278	1761	1761	1761	1761	2
549	20241219	104900	29627756	1762	1757	1764	1754	78
550	20241219	104800	29490884	1764	1764	1764	1764	0
551	20241219	104700	29490884	1764	1757	1764	1756	17
552	20241219	104600	29461013	1764	1764	1764	1764	0
553	20241219	104500	29461013	1764	1764	1764	1764	0
554	20241219	104400	29461013	1764	1764	1764	1764	502
555	20241219	104300	28575485	1764	1764	1764	1764	0
556	20241219	104200	28575485	1764	1764	1764	1764	0
557	20241219	104100	28575485	1764	1764	1764	1764	1
558	20241219	104000	28573721	1764	1764	1764	1764	0
559	20241219	103900	28573721	1764	1764	1764	1764	0
560	20241219	103800	28573721	1764	1764	1764	1764	0
561	20241219	103700	28573721	1764	1756	1764	1753	83
562	20241219	103600	28428133	1764	1764	1764	1764	10
563	20241219	103500	28410493	1764	1764	1764	1764	0
564	20241219	103400	28410493	1764	1764	1764	1764	0
565	20241219	103300	28410493	1764	1764	1764	1764	0
566	20241219	103200	28410493	1764	1764	1764	1764	0
567	20241219	103100	28410493	1764	1764	1764	1764	0
568	20241219	103000	28410493	1764	1764	1764	1764	1
569	20241219	102900	28408729	1764	1764	1764	1764	0
570	20241219	102800	28408729	1764	1764	1764	1764	0
571	20241219	102700	28408729	1764	1764	1764	1764	0
572	20241219	102600	28408729	1764	1757	1764	1756	14
573	20241219	102500	28384106	1765	1765	1765	1765	0
574	20241219	102400	28384106	1765	1765	1765	1765	0
575	20241219	102300	28384106	1765	1765	1765	1765	0
576	20241219	102200	28384106	1765	1765	1765	1765	0
577	20241219	102100	28384106	1765	1765	1765	1765	0
578	20241219	102000	28384106	1765	1765	1765	1765	0
579	20241219	101900	28384106	1765	1765	1765	1765	0
580	20241219	101800	28384106	1765	1765	1765	1765	0
581	20241219	101700	28384106	1765	1765	1765	1765	0
582	20241219	101600	28384106	1765	1764	1765	1764	18
583	20241219	101500	28352353	1764	1764	1764	1764	0
584	20241219	101400	28352353	1764	1764	1764	1764	0
585	20241219	101300	28352353	1764	1756	1764	1753	219
586	20241219	101200	27968399	1765	1765	1765	1765	0
587	20241219	101100	27968399	1765	1760	1765	1759	40
588	20241219	101000	27897996	1760	1765	1765	1759	37
589	20241219	100900	27832838	1765	1765	1765	1765	0
590	20241219	100800	27832838	1765	1765	1765	1765	0
591	20241219	100700	27832838	1765	1759	1765	1759	492
592	20241219	100600	26967392	1752	1752	1752	1752	119
593	20241219	100500	26758904	1759	1759	1759	1759	0
594	20241219	100400	26758904	1759	1759	1759	1759	0
595	20241219	100300	26758904	1759	1755	1759	1752	34
596	20241219	100200	26699133	1759	1759	1759	1759	0
597	20241219	100100	26699133	1759	1759	1759	1759	0
598	20241219	100000	26699133	1759	1759	1759	1759	0
599	20241219	095900	26699133	1759	1759	1759	1759	0
600	20241219	095800	26699133	1759	1759	1759	1759	2
601	20241219	095700	26695615	1760	1760	1760	1760	2
602	20241219	095600	26692095	1760	1760	1760	1760	0
603	20241219	095500	26692095	1760	1760	1760	1760	0
604	20241219	095400	26692095	1760	1752	1760	1750	230
605	20241219	095300	26289368	1756	1757	1757	1756	31
606	20241219	095200	26234912	1760	1760	1760	1760	0
607	20241219	095100	26234912	1760	1760	1760	1760	0
608	20241219	095000	26234912	1760	1760	1760	1760	0
609	20241219	094900	26234912	1760	1760	1760	1760	0
610	20241219	094800	26234912	1760	1759	1760	1759	290
611	20241219	094700	25724801	1760	1759	1760	1759	13
612	20241219	094600	25701932	1760	1760	1760	1760	0
613	20241219	094500	25701932	1760	1759	1760	1759	3
614	20241219	094400	25696654	1760	1760	1760	1760	2
615	20241219	094300	25693134	1760	1760	1760	1760	14
616	20241219	094200	25668494	1760	1760	1760	1760	10
617	20241219	094100	25650894	1760	1764	1764	1760	6
618	20241219	094000	25640322	1764	1764	1764	1764	0
619	20241219	093900	25640322	1764	1764	1764	1764	0
620	20241219	093800	25640322	1764	1764	1764	1764	0
621	20241219	093700	25640322	1764	1765	1765	1760	18
622	20241219	093600	25608633	1760	1760	1765	1760	53
623	20241219	093500	25515284	1764	1764	1764	1764	0
624	20241219	093400	25515284	1764	1750	1765	1749	20
625	20241219	093300	25480233	1767	1750	1767	1750	2
626	20241219	093200	25476716	1768	1768	1768	1768	0
627	20241219	093100	25476716	1768	1768	1768	1768	0
628	20241219	093000	25476716	1768	1768	1768	1768	5
629	20241219	092900	25467876	1769	1769	1769	1769	0
630	20241219	092800	25467876	1769	1770	1770	1765	16
631	20241219	092700	25439618	1767	1767	1767	1767	0
632	20241219	092600	25439618	1767	1767	1767	1767	0
633	20241219	092500	25439618	1767	1767	1767	1767	0
634	20241219	092400	25439618	1767	1767	1767	1767	0
635	20241219	092300	25439618	1767	1747	1767	1747	11
636	20241219	092200	25420381	1767	1767	1767	1767	0
637	20241219	092100	25420381	1767	1766	1767	1766	5002
638	20241219	092000	16586847	1766	1766	1766	1766	0
639	20241219	091900	16586847	1766	1746	1767	1745	61
640	20241219	091800	16480196	1769	1769	1769	1769	0
641	20241219	091700	16480196	1769	1769	1769	1769	0
642	20241219	091600	16480196	1769	1769	1769	1746	20
643	20241219	091500	16445053	1746	1749	1769	1746	24
644	20241219	091400	16403043	1771	1771	1771	1771	20
645	20241219	091300	16367623	1771	1771	1771	1771	0
646	20241219	091200	16367623	1771	1750	1771	1745	113
647	20241219	091100	16170302	1771	1772	1772	1770	252
648	20241219	091000	15724015	1773	1773	1773	1773	104
649	20241219	090900	15539623	1776	1776	1776	1776	3
650	20241219	090800	15534295	1776	1776	1776	1776	100
651	20241219	090700	15356695	1777	1781	1781	1777	5
652	20241219	090600	15347802	1740	1742	1781	1740	58
653	20241219	090500	15246798	1783	1748	1785	1737	1982
654	20241219	090400	11771922	1748	1740	1748	1740	1121
655	20241219	090300	9821358	1748	1748	1748	1748	0
656	20241219	090200	9821358	1748	1748	1748	1748	2
657	20241219	090100	9817862	1750	1753	1755	1735	956
658	20241219	090000	8157406	1755	1736	1788	1736	4688