KissMeData/040610/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192500	61209510	1612	1612	1612	1612	5022
3	20241219	192400	61209510	1612	1612	1612	1612	0
4	20241219	192300	61209510	1612	1612	1612	1612	0
5	20241219	192200	61209510	1612	1612	1612	1612	0
6	20241219	192100	61209510	1612	1612	1612	1612	0
7	20241219	192000	61209510	1612	1612	1612	1612	0
8	20241219	191900	61209510	1612	1612	1612	1612	0
9	20241219	191800	61209510	1612	1612	1612	1612	0
10	20241219	191700	61209510	1612	1612	1612	1612	0
11	20241219	191600	61209510	1612	1612	1612	1612	0
12	20241219	191500	61209510	1612	1612	1612	1612	0
13	20241219	191400	61209510	1612	1612	1612	1612	0
14	20241219	191300	61209510	1612	1612	1612	1612	0
15	20241219	191200	61209510	1612	1612	1612	1612	0
16	20241219	191100	61209510	1612	1612	1612	1612	0
17	20241219	191000	61209510	1612	1612	1612	1612	0
18	20241219	190900	61209510	1612	1612	1612	1612	0
19	20241219	190800	61209510	1612	1612	1612	1612	0
20	20241219	190700	61209510	1612	1612	1612	1612	0
21	20241219	190600	61209510	1612	1612	1612	1612	0
22	20241219	190500	61209510	1612	1612	1612	1612	0
23	20241219	190400	61209510	1612	1612	1612	1612	0
24	20241219	190300	61209510	1612	1612	1612	1612	0
25	20241219	190200	61209510	1612	1612	1612	1612	0
26	20241219	190100	61209510	1612	1612	1612	1612	0
27	20241219	190000	61209510	1612	1612	1612	1612	0
28	20241219	185900	61209510	1612	1612	1612	1612	0
29	20241219	185800	61209510	1612	1612	1612	1612	0
30	20241219	185700	61209510	1612	1612	1612	1612	0
31	20241219	185600	61209510	1612	1612	1612	1612	0
32	20241219	185500	61209510	1612	1612	1612	1612	5022
33	20241219	185400	61209510	1612	1612	1612	1612	0
34	20241219	185300	61209510	1612	1612	1612	1612	0
35	20241219	185200	61209510	1612	1612	1612	1612	0
36	20241219	185100	61209510	1612	1612	1612	1612	0
37	20241219	185000	61209510	1612	1612	1612	1612	0
38	20241219	184900	61209510	1612	1612	1612	1612	0
39	20241219	184800	61209510	1612	1612	1612	1612	0
40	20241219	184700	61209510	1612	1612	1612	1612	0
41	20241219	184600	61209510	1612	1612	1612	1612	0
42	20241219	184500	61209510	1612	1612	1612	1612	0
43	20241219	184400	61209510	1612	1612	1612	1612	0
44	20241219	184300	61209510	1612	1612	1612	1612	0
45	20241219	184200	61209510	1612	1612	1612	1612	0
46	20241219	184100	61209510	1612	1612	1612	1612	0
47	20241219	184000	61209510	1612	1612	1612	1612	0
48	20241219	183900	61209510	1612	1612	1612	1612	0
49	20241219	183800	61209510	1612	1612	1612	1612	0
50	20241219	183700	61209510	1612	1612	1612	1612	0
51	20241219	183600	61209510	1612	1612	1612	1612	0
52	20241219	183500	61209510	1612	1612	1612	1612	0
53	20241219	183400	61209510	1612	1612	1612	1612	0
54	20241219	183300	61209510	1612	1612	1612	1612	0
55	20241219	183200	61209510	1612	1612	1612	1612	0
56	20241219	183100	61209510	1612	1612	1612	1612	0
57	20241219	183000	61209510	1612	1612	1612	1612	0
58	20241219	182900	61209510	1612	1612	1612	1612	0
59	20241219	182800	61209510	1612	1612	1612	1612	0
60	20241219	182700	61209510	1612	1612	1612	1612	0
61	20241219	182600	61209510	1612	1612	1612	1612	0
62	20241219	182500	61209510	1612	1612	1612	1612	5022
63	20241219	182400	61209510	1612	1612	1612	1612	0
64	20241219	182300	61209510	1612	1612	1612	1612	0
65	20241219	182200	61209510	1612	1612	1612	1612	0
66	20241219	182100	61209510	1612	1612	1612	1612	0
67	20241219	182000	61209510	1612	1612	1612	1612	0
68	20241219	181900	61209510	1612	1612	1612	1612	0
69	20241219	181800	61209510	1612	1612	1612	1612	0
70	20241219	181700	61209510	1612	1612	1612	1612	0
71	20241219	181600	61209510	1612	1612	1612	1612	0
72	20241219	181500	61209510	1612	1612	1612	1612	0
73	20241219	181400	61209510	1612	1612	1612	1612	0
74	20241219	181300	61209510	1612	1612	1612	1612	0
75	20241219	181200	61209510	1612	1612	1612	1612	0
76	20241219	181100	61209510	1612	1612	1612	1612	0
77	20241219	181000	61209510	1612	1612	1612	1612	0
78	20241219	180900	61209510	1612	1612	1612	1612	0
79	20241219	180800	61209510	1612	1612	1612	1612	0
80	20241219	180700	61209510	1612	1612	1612	1612	0
81	20241219	180600	61209510	1612	1612	1612	1612	0
82	20241219	180500	61209510	1612	1612	1612	1612	0
83	20241219	180400	61209510	1612	1612	1612	1612	0
84	20241219	180300	61209510	1612	1612	1612	1612	0
85	20241219	180200	61209510	1612	1612	1612	1612	0
86	20241219	180100	61209510	1612	1612	1612	1612	0
87	20241219	180000	61209510	1612	1612	1612	1612	0
88	20241219	175900	61209510	1612	1612	1612	1612	0
89	20241219	175800	61209510	1612	1612	1612	1612	0
90	20241219	175700	61209510	1612	1612	1612	1612	0
91	20241219	175600	61209510	1612	1612	1612	1612	0
92	20241219	175500	61209510	1612	1612	1612	1612	5022
93	20241219	175400	61209510	1612	1612	1612	1612	0
94	20241219	175300	61209510	1612	1612	1612	1612	0
95	20241219	175200	61209510	1612	1612	1612	1612	0
96	20241219	175100	61209510	1612	1612	1612	1612	0
97	20241219	175000	61209510	1612	1612	1612	1612	0
98	20241219	174900	61209510	1612	1612	1612	1612	0
99	20241219	174800	61209510	1612	1612	1612	1612	0
100	20241219	174700	61209510	1612	1612	1612	1612	0
101	20241219	174600	61209510	1612	1612	1612	1612	0
102	20241219	174500	61209510	1612	1612	1612	1612	0
103	20241219	174400	61209510	1612	1612	1612	1612	0
104	20241219	174300	61209510	1612	1612	1612	1612	0
105	20241219	174200	61209510	1612	1612	1612	1612	0
106	20241219	174100	61209510	1612	1612	1612	1612	0
107	20241219	174000	61209510	1612	1612	1612	1612	0
108	20241219	173900	61209510	1612	1612	1612	1612	0
109	20241219	173800	61209510	1612	1612	1612	1612	0
110	20241219	173700	61209510	1612	1612	1612	1612	0
111	20241219	173600	61209510	1612	1612	1612	1612	0
112	20241219	173500	61209510	1612	1612	1612	1612	0
113	20241219	173400	61209510	1612	1612	1612	1612	0
114	20241219	173300	61209510	1612	1612	1612	1612	0
115	20241219	173200	61209510	1612	1612	1612	1612	0
116	20241219	173100	61209510	1612	1612	1612	1612	0
117	20241219	173000	61209510	1612	1612	1612	1612	0
118	20241219	172900	61209510	1612	1612	1612	1612	0
119	20241219	172800	61209510	1612	1612	1612	1612	0
120	20241219	172700	61209510	1612	1612	1612	1612	0
121	20241219	172600	61209510	1612	1612	1612	1612	0
122	20241219	172500	61209510	1612	1612	1612	1612	5022
123	20241219	172400	61209510	1612	1612	1612	1612	0
124	20241219	172300	61209510	1612	1612	1612	1612	0
125	20241219	172200	61209510	1612	1612	1612	1612	0
126	20241219	172100	61209510	1612	1612	1612	1612	0
127	20241219	172000	61209510	1612	1612	1612	1612	0
128	20241219	171900	61209510	1612	1612	1612	1612	0
129	20241219	171800	61209510	1612	1612	1612	1612	0
130	20241219	171700	61209510	1612	1612	1612	1612	0
131	20241219	171600	61209510	1612	1612	1612	1612	0
132	20241219	171500	61209510	1612	1612	1612	1612	0
133	20241219	171400	61209510	1612	1612	1612	1612	0
134	20241219	171300	61209510	1612	1612	1612	1612	0
135	20241219	171200	61209510	1612	1612	1612	1612	0
136	20241219	171100	61209510	1612	1612	1612	1612	0
137	20241219	171000	61209510	1612	1612	1612	1612	0
138	20241219	170900	61209510	1612	1612	1612	1612	0
139	20241219	170800	61209510	1612	1612	1612	1612	0
140	20241219	170700	61209510	1612	1612	1612	1612	0
141	20241219	170600	61209510	1612	1612	1612	1612	0
142	20241219	170500	61209510	1612	1612	1612	1612	0
143	20241219	170400	61209510	1612	1612	1612	1612	0
144	20241219	170300	61209510	1612	1612	1612	1612	0
145	20241219	170200	61209510	1612	1612	1612	1612	0
146	20241219	170100	61209510	1612	1612	1612	1612	0
147	20241219	170000	61209510	1612	1612	1612	1612	0
148	20241219	165900	61209510	1612	1612	1612	1612	0
149	20241219	165800	61209510	1612	1612	1612	1612	0
150	20241219	165700	61209510	1612	1612	1612	1612	0
151	20241219	165600	61209510	1612	1612	1612	1612	0
152	20241219	165500	61209510	1612	1612	1612	1612	5022
153	20241219	165400	61209510	1612	1612	1612	1612	0
154	20241219	165300	61209510	1612	1612	1612	1612	0
155	20241219	165200	61209510	1612	1612	1612	1612	0
156	20241219	165100	61209510	1612	1612	1612	1612	0
157	20241219	165000	61209510	1612	1612	1612	1612	0
158	20241219	164900	61209510	1612	1612	1612	1612	0
159	20241219	164800	61209510	1612	1612	1612	1612	0
160	20241219	164700	61209510	1612	1612	1612	1612	0
161	20241219	164600	61209510	1612	1612	1612	1612	0
162	20241219	164500	61209510	1612	1612	1612	1612	0
163	20241219	164400	61209510	1612	1612	1612	1612	0
164	20241219	164300	61209510	1612	1612	1612	1612	0
165	20241219	164200	61209510	1612	1612	1612	1612	0
166	20241219	164100	61209510	1612	1612	1612	1612	0
167	20241219	164000	61209510	1612	1612	1612	1612	0
168	20241219	163900	61209510	1612	1612	1612	1612	0
169	20241219	163800	61209510	1612	1612	1612	1612	0
170	20241219	163700	61209510	1612	1612	1612	1612	0
171	20241219	163600	61209510	1612	1612	1612	1612	0
172	20241219	163500	61209510	1612	1612	1612	1612	0
173	20241219	163400	61209510	1612	1612	1612	1612	0
174	20241219	163300	61209510	1612	1612	1612	1612	0
175	20241219	163200	61209510	1612	1612	1612	1612	0
176	20241219	163100	61209510	1612	1612	1612	1612	0
177	20241219	163000	61209510	1612	1612	1612	1612	0
178	20241219	162900	61209510	1612	1612	1612	1612	0
179	20241219	162800	61209510	1612	1612	1612	1612	0
180	20241219	162700	61209510	1612	1612	1612	1612	0
181	20241219	162600	61209510	1612	1612	1612	1612	0
182	20241219	162500	61209510	1612	1612	1612	1612	5022
183	20241219	162400	61209510	1612	1612	1612	1612	0
184	20241219	162300	61209510	1612	1612	1612	1612	0
185	20241219	162200	61209510	1612	1612	1612	1612	0
186	20241219	162100	61209510	1612	1612	1612	1612	0
187	20241219	162000	61209510	1612	1612	1612	1612	0
188	20241219	161900	61209510	1612	1612	1612	1612	0
189	20241219	161800	61209510	1612	1612	1612	1612	0
190	20241219	161700	61209510	1612	1612	1612	1612	0
191	20241219	161600	61209510	1612	1612	1612	1612	0
192	20241219	161500	61209510	1612	1612	1612	1612	0
193	20241219	161400	61209510	1612	1612	1612	1612	0
194	20241219	161300	61209510	1612	1612	1612	1612	0
195	20241219	161200	61209510	1612	1612	1612	1612	0
196	20241219	161100	61209510	1612	1612	1612	1612	0
197	20241219	161000	61209510	1612	1612	1612	1612	0
198	20241219	160900	61209510	1612	1612	1612	1612	0
199	20241219	160800	61209510	1612	1612	1612	1612	0
200	20241219	160700	61209510	1612	1612	1612	1612	0
201	20241219	160600	61209510	1612	1612	1612	1612	0
202	20241219	160500	61209510	1612	1612	1612	1612	0
203	20241219	160400	61209510	1612	1612	1612	1612	0
204	20241219	160300	61209510	1612	1612	1612	1612	0
205	20241219	160200	61209510	1612	1612	1612	1612	0
206	20241219	160100	61209510	1612	1612	1612	1612	0
207	20241219	160000	61209510	1612	1612	1612	1612	0
208	20241219	155900	61209510	1612	1612	1612	1612	0
209	20241219	155800	61209510	1612	1612	1612	1612	0
210	20241219	155700	61209510	1612	1612	1612	1612	0
211	20241219	155600	61209510	1612	1612	1612	1612	0
212	20241219	155500	61209510	1612	1612	1612	1612	5022
213	20241219	155400	61209510	1612	1612	1612	1612	0
214	20241219	155300	61209510	1612	1612	1612	1612	0
215	20241219	155200	61209510	1612	1612	1612	1612	0
216	20241219	155100	61209510	1612	1612	1612	1612	0
217	20241219	155000	61209510	1612	1612	1612	1612	0
218	20241219	154900	61209510	1612	1612	1612	1612	0
219	20241219	154800	61209510	1612	1612	1612	1612	0
220	20241219	154700	61209510	1612	1612	1612	1612	0
221	20241219	154600	61209510	1612	1612	1612	1612	0
222	20241219	154500	61209510	1612	1612	1612	1612	0
223	20241219	154400	61209510	1612	1612	1612	1612	0
224	20241219	154300	61209510	1612	1612	1612	1612	0
225	20241219	154200	61209510	1612	1612	1612	1612	0
226	20241219	154100	61209510	1612	1612	1612	1612	0
227	20241219	154000	61209510	1612	1612	1612	1612	0
228	20241219	153900	61209510	1612	1612	1612	1612	0
229	20241219	153800	61209510	1612	1612	1612	1612	0
230	20241219	153700	61209510	1612	1612	1612	1612	0
231	20241219	153600	61209510	1612	1612	1612	1612	0
232	20241219	153500	61209510	1612	1612	1612	1612	0
233	20241219	153400	61209510	1612	1612	1612	1612	0
234	20241219	153300	61209510	1612	1612	1612	1612	0
235	20241219	153200	61209510	1612	1612	1612	1612	0
236	20241219	153100	61209510	1612	1612	1612	1612	0
237	20241219	153000	61209510	1612	1612	1612	1612	5022
238	20241219	152900	53114046	1613	1613	1613	1613	0
239	20241219	152800	53114046	1613	1613	1613	1613	0
240	20241219	152700	53114046	1613	1613	1613	1613	0
241	20241219	152600	53114046	1613	1613	1613	1613	0
242	20241219	152500	53114046	1613	1613	1613	1613	0
243	20241219	152400	53114046	1613	1613	1613	1613	0
244	20241219	152300	53114046	1613	1613	1613	1613	0
245	20241219	152200	53114046	1613	1613	1613	1613	0
246	20241219	152100	53114046	1613	1613	1613	1613	0
247	20241219	152000	53114046	1613	1613	1613	1613	0
248	20241219	151900	53114046	1613	1613	1613	1613	498
249	20241219	151800	52310772	1607	1612	1612	1607	18
250	20241219	151700	52281761	1612	1612	1612	1612	23
251	20241219	151600	52244685	1613	1613	1613	1613	0
252	20241219	151500	52244685	1613	1612	1613	1612	161
253	20241219	151400	51985152	1607	1612	1612	1607	202
254	20241219	151300	51659533	1613	1612	1613	1612	201
255	20241219	151200	51335520	1606	1606	1606	1606	0
256	20241219	151100	51335520	1606	1606	1606	1606	1
257	20241219	151000	51333914	1610	1613	1616	1606	5
258	20241219	150900	51325855	1606	1611	1611	1606	9
259	20241219	150800	51311380	1613	1615	1615	1613	399
260	20241219	150700	50667396	1615	1616	1617	1615	102
261	20241219	150600	50502564	1615	1615	1617	1614	5
262	20241219	150500	50494486	1615	1616	1616	1615	290
263	20241219	150400	50026046	1616	1616	1616	1616	10
264	20241219	150300	50009886	1613	1616	1618	1613	683
265	20241219	150200	48905794	1616	1614	1616	1613	302
266	20241219	150100	48417881	1613	1604	1613	1603	1803
267	20241219	150000	45511597	1614	1611	1614	1611	2100
268	20241219	145900	42127382	1610	1609	1611	1604	674
269	20241219	145800	41042521	1609	1609	1609	1609	0
270	20241219	145700	41042521	1609	1609	1609	1609	0
271	20241219	145600	41042521	1609	1609	1609	1609	0
272	20241219	145500	41042521	1609	1609	1609	1609	0
273	20241219	145400	41042521	1609	1609	1609	1609	16
274	20241219	145300	41016777	1609	1609	1609	1609	0
275	20241219	145200	41016777	1609	1609	1609	1609	0
276	20241219	145100	41016777	1609	1609	1609	1609	0
277	20241219	145000	41016777	1609	1609	1609	1609	11
278	20241219	144900	40999078	1610	1610	1610	1610	0
279	20241219	144800	40999078	1610	1610	1610	1610	0
280	20241219	144700	40999078	1610	1610	1610	1610	0
281	20241219	144600	40999078	1610	1610	1610	1610	1
282	20241219	144500	40997468	1608	1608	1608	1608	0
283	20241219	144400	40997468	1608	1608	1608	1608	1
284	20241219	144300	40995860	1609	1609	1609	1609	0
285	20241219	144200	40995860	1609	1609	1609	1609	0
286	20241219	144100	40995860	1609	1609	1609	1609	0
287	20241219	144000	40995860	1609	1609	1609	1609	0
288	20241219	143900	40995860	1609	1609	1609	1609	0
289	20241219	143800	40995860	1609	1609	1609	1609	0
290	20241219	143700	40995860	1609	1609	1609	1609	0
291	20241219	143600	40995860	1609	1609	1609	1609	0
292	20241219	143500	40995860	1609	1609	1609	1609	0
293	20241219	143400	40995860	1609	1609	1609	1609	0
294	20241219	143300	40995860	1609	1609	1609	1609	0
295	20241219	143200	40995860	1609	1609	1609	1609	0
296	20241219	143100	40995860	1609	1609	1609	1609	0
297	20241219	143000	40995860	1609	1609	1609	1609	0
298	20241219	142900	40995860	1609	1609	1609	1609	0
299	20241219	142800	40995860	1609	1609	1609	1609	0
300	20241219	142700	40995860	1609	1609	1609	1609	0
301	20241219	142600	40995860	1609	1609	1609	1609	0
302	20241219	142500	40995860	1609	1609	1609	1609	0
303	20241219	142400	40995860	1609	1609	1609	1609	0
304	20241219	142300	40995860	1609	1609	1609	1609	0
305	20241219	142200	40995860	1609	1609	1609	1609	0
306	20241219	142100	40995860	1609	1609	1609	1609	0
307	20241219	142000	40995860	1609	1609	1609	1609	0
308	20241219	141900	40995860	1609	1609	1609	1609	0
309	20241219	141800	40995860	1609	1609	1609	1609	0
310	20241219	141700	40995860	1609	1609	1609	1609	0
311	20241219	141600	40995860	1609	1609	1609	1609	0
312	20241219	141500	40995860	1609	1609	1609	1609	0
313	20241219	141400	40995860	1609	1609	1609	1609	0
314	20241219	141300	40995860	1609	1609	1609	1609	0
315	20241219	141200	40995860	1609	1609	1609	1609	0
316	20241219	141100	40995860	1609	1609	1609	1609	0
317	20241219	141000	40995860	1609	1609	1609	1609	0
318	20241219	140900	40995860	1609	1609	1609	1609	0
319	20241219	140800	40995860	1609	1609	1609	1609	0
320	20241219	140700	40995860	1609	1609	1609	1609	0
321	20241219	140600	40995860	1609	1609	1609	1609	0
322	20241219	140500	40995860	1609	1609	1609	1609	0
323	20241219	140400	40995860	1609	1609	1609	1609	0
324	20241219	140300	40995860	1609	1609	1609	1609	0
325	20241219	140200	40995860	1609	1609	1609	1609	0
326	20241219	140100	40995860	1609	1609	1609	1609	0
327	20241219	140000	40995860	1609	1609	1609	1609	0
328	20241219	135900	40995860	1609	1609	1609	1609	0
329	20241219	135800	40995860	1609	1609	1609	1609	0
330	20241219	135700	40995860	1609	1609	1609	1609	0
331	20241219	135600	40995860	1609	1609	1609	1609	0
332	20241219	135500	40995860	1609	1609	1609	1609	0
333	20241219	135400	40995860	1609	1609	1609	1609	0
334	20241219	135300	40995860	1609	1609	1609	1609	0
335	20241219	135200	40995860	1609	1609	1609	1609	0
336	20241219	135100	40995860	1609	1609	1609	1609	0
337	20241219	135000	40995860	1609	1609	1609	1609	0
338	20241219	134900	40995860	1609	1609	1609	1609	0
339	20241219	134800	40995860	1609	1609	1609	1609	0
340	20241219	134700	40995860	1609	1609	1609	1609	0
341	20241219	134600	40995860	1609	1609	1609	1609	0
342	20241219	134500	40995860	1609	1609	1609	1609	0
343	20241219	134400	40995860	1609	1609	1609	1609	0
344	20241219	134300	40995860	1609	1609	1609	1609	0
345	20241219	134200	40995860	1609	1609	1609	1609	0
346	20241219	134100	40995860	1609	1609	1609	1609	0
347	20241219	134000	40995860	1609	1609	1609	1609	0
348	20241219	133900	40995860	1609	1609	1609	1609	0
349	20241219	133800	40995860	1609	1609	1609	1609	0
350	20241219	133700	40995860	1609	1609	1609	1609	0
351	20241219	133600	40995860	1609	1609	1609	1609	0
352	20241219	133500	40995860	1609	1609	1609	1609	0
353	20241219	133400	40995860	1609	1609	1609	1609	0
354	20241219	133300	40995860	1609	1609	1609	1609	0
355	20241219	133200	40995860	1609	1609	1609	1609	0
356	20241219	133100	40995860	1609	1609	1609	1609	1
357	20241219	133000	40994251	1602	1602	1602	1602	1
358	20241219	132900	40992649	1610	1610	1610	1610	0
359	20241219	132800	40992649	1610	1610	1610	1610	0
360	20241219	132700	40992649	1610	1610	1610	1610	0
361	20241219	132600	40992649	1610	1610	1610	1610	0
362	20241219	132500	40992649	1610	1610	1610	1610	0
363	20241219	132400	40992649	1610	1610	1610	1610	0
364	20241219	132300	40992649	1610	1610	1610	1610	0
365	20241219	132200	40992649	1610	1610	1610	1610	0
366	20241219	132100	40992649	1610	1610	1610	1610	40
367	20241219	132000	40928249	1610	1610	1610	1610	0
368	20241219	131900	40928249	1610	1610	1610	1610	0
369	20241219	131800	40928249	1610	1604	1610	1604	70
370	20241219	131700	40815957	1604	1604	1604	1604	0
371	20241219	131600	40815957	1604	1604	1604	1604	0
372	20241219	131500	40815957	1604	1604	1604	1604	0
373	20241219	131400	40815957	1604	1604	1604	1604	0
374	20241219	131300	40815957	1604	1604	1604	1604	0
375	20241219	131200	40815957	1604	1604	1604	1604	0
376	20241219	131100	40815957	1604	1604	1604	1604	0
377	20241219	131000	40815957	1604	1604	1604	1604	0
378	20241219	130900	40815957	1604	1604	1604	1604	0
379	20241219	130800	40815957	1604	1604	1604	1604	0
380	20241219	130700	40815957	1604	1604	1604	1604	0
381	20241219	130600	40815957	1604	1604	1604	1604	0
382	20241219	130500	40815957	1604	1604	1604	1604	0
383	20241219	130400	40815957	1604	1604	1604	1604	1
384	20241219	130300	40814353	1610	1610	1610	1610	0
385	20241219	130200	40814353	1610	1610	1610	1610	2
386	20241219	130100	40811133	1610	1610	1610	1610	1
387	20241219	130000	40809523	1604	1604	1604	1604	560
388	20241219	125900	39911283	1610	1610	1610	1610	1
389	20241219	125800	39909673	1610	1610	1610	1610	0
390	20241219	125700	39909673	1610	1610	1610	1610	0
391	20241219	125600	39909673	1610	1610	1610	1610	1
392	20241219	125500	39908063	1610	1610	1610	1610	0
393	20241219	125400	39908063	1610	1610	1610	1610	0
394	20241219	125300	39908063	1610	1604	1610	1604	26
395	20241219	125200	39866292	1604	1604	1604	1604	193
396	20241219	125100	39556720	1593	1593	1593	1593	0
397	20241219	125000	39556720	1593	1593	1593	1593	0
398	20241219	124900	39556720	1593	1593	1593	1593	0
399	20241219	124800	39556720	1593	1593	1593	1593	0
400	20241219	124700	39556720	1593	1593	1593	1593	0
401	20241219	124600	39556720	1593	1593	1593	1593	0
402	20241219	124500	39556720	1593	1593	1593	1593	0
403	20241219	124400	39556720	1593	1593	1593	1593	0
404	20241219	124300	39556720	1593	1593	1593	1593	0
405	20241219	124200	39556720	1593	1593	1593	1593	0
406	20241219	124100	39556720	1593	1593	1593	1593	0
407	20241219	124000	39556720	1593	1593	1593	1593	0
408	20241219	123900	39556720	1593	1593	1593	1593	0
409	20241219	123800	39556720	1593	1593	1593	1593	450
410	20241219	123700	38839870	1593	1598	1598	1593	20
411	20241219	123600	38807951	1611	1603	1611	1603	85
412	20241219	123500	38671320	1592	1600	1602	1592	51
413	20241219	123400	38589630	1592	1592	1592	1592	0
414	20241219	123300	38589630	1592	1592	1592	1592	0
415	20241219	123200	38589630	1592	1593	1593	1592	13
416	20241219	123100	38568922	1592	1592	1592	1592	0
417	20241219	123000	38568922	1592	1592	1592	1592	0
418	20241219	122900	38568922	1592	1592	1592	1592	0
419	20241219	122800	38568922	1592	1592	1592	1592	0
420	20241219	122700	38568922	1592	1592	1592	1592	0
421	20241219	122600	38568922	1592	1593	1593	1592	3
422	20241219	122500	38564144	1593	1593	1593	1593	0
423	20241219	122400	38564144	1593	1594	1594	1593	5
424	20241219	122300	38556175	1593	1593	1593	1593	0
425	20241219	122200	38556175	1593	1600	1600	1593	562
426	20241219	122100	37658108	1603	1603	1603	1603	0
427	20241219	122000	37658108	1603	1603	1603	1603	1
428	20241219	121900	37656505	1593	1593	1593	1593	0
429	20241219	121800	37656505	1593	1593	1593	1593	0
430	20241219	121700	37656505	1593	1593	1593	1593	0
431	20241219	121600	37656505	1593	1593	1593	1593	0
432	20241219	121500	37656505	1593	1593	1593	1593	0
433	20241219	121400	37656505	1593	1593	1593	1593	0
434	20241219	121300	37656505	1593	1593	1593	1593	0
435	20241219	121200	37656505	1593	1593	1593	1593	0
436	20241219	121100	37656505	1593	1593	1593	1593	0
437	20241219	121000	37656505	1593	1593	1593	1593	0
438	20241219	120900	37656505	1593	1593	1593	1593	0
439	20241219	120800	37656505	1593	1593	1593	1593	0
440	20241219	120700	37656505	1593	1593	1593	1593	0
441	20241219	120600	37656505	1593	1593	1593	1593	0
442	20241219	120500	37656505	1593	1593	1593	1593	0
443	20241219	120400	37656505	1593	1593	1593	1593	0
444	20241219	120300	37656505	1593	1593	1593	1593	0
445	20241219	120200	37656505	1593	1595	1595	1593	2
446	20241219	120100	37653317	1593	1593	1593	1593	0
447	20241219	120000	37653317	1593	1593	1593	1593	0
448	20241219	115900	37653317	1593	1593	1593	1593	0
449	20241219	115800	37653317	1593	1593	1593	1593	0
450	20241219	115700	37653317	1593	1593	1593	1593	0
451	20241219	115600	37653317	1593	1593	1593	1593	0
452	20241219	115500	37653317	1593	1593	1593	1593	0
453	20241219	115400	37653317	1593	1593	1593	1593	0
454	20241219	115300	37653317	1593	1593	1593	1593	0
455	20241219	115200	37653317	1593	1593	1593	1593	0
456	20241219	115100	37653317	1593	1593	1593	1593	0
457	20241219	115000	37653317	1593	1593	1593	1593	0
458	20241219	114900	37653317	1593	1593	1593	1593	0
459	20241219	114800	37653317	1593	1593	1593	1593	0
460	20241219	114700	37653317	1593	1593	1593	1593	0
461	20241219	114600	37653317	1593	1593	1593	1593	0
462	20241219	114500	37653317	1593	1593	1593	1593	0
463	20241219	114400	37653317	1593	1593	1593	1593	0
464	20241219	114300	37653317	1593	1593	1593	1593	0
465	20241219	114200	37653317	1593	1593	1593	1593	0
466	20241219	114100	37653317	1593	1593	1593	1593	0
467	20241219	114000	37653317	1593	1593	1593	1593	0
468	20241219	113900	37653317	1593	1593	1593	1593	0
469	20241219	113800	37653317	1593	1593	1593	1593	0
470	20241219	113700	37653317	1593	1593	1593	1593	0
471	20241219	113600	37653317	1593	1596	1596	1593	11
472	20241219	113500	37635775	1596	1596	1596	1596	0
473	20241219	113400	37635775	1596	1596	1596	1596	0
474	20241219	113300	37635775	1596	1597	1597	1596	4
475	20241219	113200	37629388	1597	1600	1600	1597	9
476	20241219	113100	37614999	1610	1601	1610	1601	120
477	20241219	113000	37422148	1590	1590	1590	1590	0
478	20241219	112900	37422148	1590	1590	1590	1590	2
479	20241219	112800	37418968	1589	1589	1589	1589	0
480	20241219	112700	37418968	1589	1590	1590	1589	5
481	20241219	112600	37411019	1590	1594	1595	1590	205
482	20241219	112500	37084543	1594	1606	1606	1594	734
483	20241219	112400	35908468	1606	1606	1606	1606	0
484	20241219	112300	35908468	1606	1606	1606	1606	0
485	20241219	112200	35908468	1606	1606	1606	1606	0
486	20241219	112100	35908468	1606	1606	1606	1606	0
487	20241219	112000	35908468	1606	1606	1606	1606	0
488	20241219	111900	35908468	1606	1606	1606	1606	0
489	20241219	111800	35908468	1606	1606	1606	1606	0
490	20241219	111700	35908468	1606	1606	1606	1606	1
491	20241219	111600	35906862	1608	1608	1608	1608	10
492	20241219	111500	35890782	1608	1608	1608	1608	20
493	20241219	111400	35858622	1608	1608	1608	1608	10
494	20241219	111300	35842542	1606	1611	1611	1606	1003
495	20241219	111200	34226722	1606	1610	1611	1606	271
496	20241219	111100	33790177	1608	1606	1608	1606	101
497	20241219	111000	33627771	1611	1607	1611	1607	500
498	20241219	110900	32822275	1606	1606	1606	1606	0
499	20241219	110800	32822275	1606	1606	1606	1606	0
500	20241219	110700	32822275	1606	1606	1606	1606	0
501	20241219	110600	32822275	1606	1606	1606	1606	1
502	20241219	110500	32820669	1613	1613	1613	1613	1
503	20241219	110400	32819056	1605	1605	1613	1605	104
504	20241219	110300	32651428	1612	1606	1612	1605	403
505	20241219	110200	32004206	1603	1603	1603	1603	0
506	20241219	110100	32004206	1603	1608	1608	1603	12
507	20241219	110000	31984945	1612	1610	1612	1608	7
508	20241219	105900	31973676	1603	1604	1612	1603	403
509	20241219	105800	31326488	1600	1600	1600	1600	0
510	20241219	105700	31326488	1600	1600	1600	1600	0
511	20241219	105600	31326488	1600	1600	1600	1600	0
512	20241219	105500	31326488	1600	1600	1600	1600	0
513	20241219	105400	31326488	1600	1600	1600	1600	0
514	20241219	105300	31326488	1600	1600	1600	1600	1
515	20241219	105200	31324888	1600	1600	1600	1600	0
516	20241219	105100	31324888	1600	1600	1600	1600	1
517	20241219	105000	31323288	1600	1600	1600	1600	0
518	20241219	104900	31323288	1600	1600	1600	1600	0
519	20241219	104800	31323288	1600	1600	1600	1600	0
520	20241219	104700	31323288	1600	1600	1600	1600	1
521	20241219	104600	31321688	1600	1600	1604	1600	1731
522	20241219	104500	28548094	1600	1600	1600	1600	0
523	20241219	104400	28548094	1600	1600	1600	1600	0
524	20241219	104300	28548094	1600	1600	1600	1600	0
525	20241219	104200	28548094	1600	1600	1600	1600	0
526	20241219	104100	28548094	1600	1600	1600	1600	0
527	20241219	104000	28548094	1600	1599	1600	1599	30
528	20241219	103900	28500122	1600	1600	1600	1600	0
529	20241219	103800	28500122	1600	1600	1600	1600	0
530	20241219	103700	28500122	1600	1600	1600	1600	0
531	20241219	103600	28500122	1600	1600	1600	1600	0
532	20241219	103500	28500122	1600	1600	1600	1600	0
533	20241219	103400	28500122	1600	1600	1600	1600	1
534	20241219	103300	28498522	1600	1600	1600	1600	1
535	20241219	103200	28496922	1601	1601	1601	1601	1
536	20241219	103100	28495321	1594	1594	1594	1594	100
537	20241219	103000	28335921	1602	1602	1602	1602	0
538	20241219	102900	28335921	1602	1602	1602	1602	0
539	20241219	102800	28335921	1602	1602	1602	1602	0
540	20241219	102700	28335921	1602	1602	1602	1602	1
541	20241219	102600	28334319	1605	1605	1605	1605	0
542	20241219	102500	28334319	1605	1605	1605	1605	0
543	20241219	102400	28334319	1605	1605	1605	1605	0
544	20241219	102300	28334319	1605	1605	1605	1605	1
545	20241219	102200	28332714	1594	1594	1594	1594	1000
546	20241219	102100	26738714	1605	1605	1605	1605	0
547	20241219	102000	26738714	1605	1605	1605	1605	0
548	20241219	101900	26738714	1605	1605	1605	1605	0
549	20241219	101800	26738714	1605	1605	1605	1605	0
550	20241219	101700	26738714	1605	1605	1605	1605	0
551	20241219	101600	26738714	1605	1605	1605	1605	0
552	20241219	101500	26738714	1605	1605	1605	1605	0
553	20241219	101400	26738714	1605	1605	1605	1605	0
554	20241219	101300	26738714	1605	1605	1605	1605	0
555	20241219	101200	26738714	1605	1605	1605	1605	0
556	20241219	101100	26738714	1605	1605	1605	1605	0
557	20241219	101000	26738714	1605	1605	1605	1605	0
558	20241219	100900	26738714	1605	1605	1605	1605	0
559	20241219	100800	26738714	1605	1605	1605	1605	0
560	20241219	100700	26738714	1605	1605	1605	1605	0
561	20241219	100600	26738714	1605	1605	1605	1605	0
562	20241219	100500	26738714	1605	1597	1605	1593	1335
563	20241219	100400	24608030	1588	1595	1595	1585	7326
564	20241219	100300	12959436	1595	1611	1611	1595	618
565	20241219	100200	11964085	1611	1594	1611	1594	659
566	20241219	100100	10913206	1592	1593	1593	1592	3
567	20241219	100000	10908428	1592	1594	1594	1592	13
568	20241219	095900	10887712	1592	1593	1594	1592	85
569	20241219	095800	10752227	1593	1600	1600	1593	332
570	20241219	095700	10221107	1600	1600	1600	1600	0
571	20241219	095600	10221107	1600	1600	1600	1600	2
572	20241219	095500	10217907	1600	1600	1600	1600	0
573	20241219	095400	10217907	1600	1600	1600	1600	0
574	20241219	095300	10217907	1600	1600	1600	1600	0
575	20241219	095200	10217907	1600	1600	1600	1600	1
576	20241219	095100	10216307	1600	1600	1600	1600	0
577	20241219	095000	10216307	1600	1600	1600	1600	2
578	20241219	094900	10213107	1602	1602	1602	1600	453
579	20241219	094800	9487407	1600	1607	1607	1600	1211
580	20241219	094700	7544210	1607	1609	1609	1607	41
581	20241219	094600	7478243	1606	1606	1606	1606	0
582	20241219	094500	7478243	1606	1606	1606	1606	0
583	20241219	094400	7478243	1606	1606	1606	1606	0
584	20241219	094300	7478243	1606	1612	1612	1606	2
585	20241219	094200	7475025	1606	1606	1606	1606	1
586	20241219	094100	7473419	1606	1606	1606	1606	0
587	20241219	094000	7473419	1606	1606	1606	1606	2
588	20241219	093900	7470207	1605	1605	1605	1605	0
589	20241219	093800	7470207	1605	1605	1605	1605	0
590	20241219	093700	7470207	1605	1605	1605	1605	0
591	20241219	093600	7470207	1605	1605	1605	1605	0
592	20241219	093500	7470207	1605	1605	1605	1605	0
593	20241219	093400	7470207	1605	1605	1605	1605	15
594	20241219	093300	7446132	1604	1604	1604	1604	0
595	20241219	093200	7446132	1604	1604	1604	1604	0
596	20241219	093100	7446132	1604	1604	1604	1604	0
597	20241219	093000	7446132	1604	1604	1604	1604	0
598	20241219	092900	7446132	1604	1604	1604	1604	1
599	20241219	092800	7444528	1605	1605	1605	1605	0
600	20241219	092700	7444528	1605	1605	1605	1605	0
601	20241219	092600	7444528	1605	1605	1605	1605	0
602	20241219	092500	7444528	1605	1605	1605	1605	20
603	20241219	092400	7412428	1605	1605	1605	1605	0
604	20241219	092300	7412428	1605	1605	1605	1605	1
605	20241219	092200	7410823	1614	1614	1614	1614	1
606	20241219	092100	7409209	1605	1607	1615	1605	9
607	20241219	092000	7394743	1606	1607	1607	1606	10
608	20241219	091900	7378679	1607	1619	1619	1607	2
609	20241219	091800	7375453	1607	1608	1619	1607	314
610	20241219	091700	6868745	1593	1594	1594	1593	2
611	20241219	091600	6865558	1592	1592	1592	1592	1
612	20241219	091500	6863966	1608	1593	1608	1592	3
613	20241219	091400	6859173	1608	1605	1608	1592	5
614	20241219	091300	6851167	1589	1589	1589	1589	0
615	20241219	091200	6851167	1589	1600	1600	1589	738
616	20241219	091100	5676378	1600	1600	1600	1600	1001
617	20241219	091000	4074778	1600	1600	1600	1600	78
618	20241219	090900	3949978	1600	1600	1600	1600	0
619	20241219	090800	3949978	1600	1600	1600	1600	0
620	20241219	090700	3949978	1600	1600	1600	1600	0
621	20241219	090600	3949978	1600	1600	1600	1600	2
622	20241219	090500	3946778	1600	1602	1602	1600	7
623	20241219	090400	3935569	1601	1601	1601	1601	0
624	20241219	090300	3935569	1601	1601	1601	1601	0
625	20241219	090200	3935569	1601	1601	1601	1601	0
626	20241219	090100	3935569	1601	1601	1601	1601	6
627	20241219	090000	3925963	1602	1611	1611	1602	976