KissMeData/035460/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	191900	49741051	1780	1780	1780	1780	117
3	20241219	191800	49741051	1780	1780	1780	1780	0
4	20241219	191700	49741051	1780	1780	1780	1780	0
5	20241219	191600	49741051	1780	1780	1780	1780	0
6	20241219	191500	49741051	1780	1780	1780	1780	0
7	20241219	191400	49741051	1780	1780	1780	1780	0
8	20241219	191300	49741051	1780	1780	1780	1780	0
9	20241219	191200	49741051	1780	1780	1780	1780	0
10	20241219	191100	49741051	1780	1780	1780	1780	0
11	20241219	191000	49741051	1780	1780	1780	1780	0
12	20241219	190900	49741051	1780	1780	1780	1780	0
13	20241219	190800	49741051	1780	1780	1780	1780	0
14	20241219	190700	49741051	1780	1780	1780	1780	0
15	20241219	190600	49741051	1780	1780	1780	1780	0
16	20241219	190500	49741051	1780	1780	1780	1780	0
17	20241219	190400	49741051	1780	1780	1780	1780	0
18	20241219	190300	49741051	1780	1780	1780	1780	0
19	20241219	190200	49741051	1780	1780	1780	1780	0
20	20241219	190100	49741051	1780	1780	1780	1780	0
21	20241219	190000	49741051	1780	1780	1780	1780	0
22	20241219	185900	49741051	1780	1780	1780	1780	0
23	20241219	185800	49741051	1780	1780	1780	1780	0
24	20241219	185700	49741051	1780	1780	1780	1780	0
25	20241219	185600	49741051	1780	1780	1780	1780	0
26	20241219	185500	49741051	1780	1780	1780	1780	0
27	20241219	185400	49741051	1780	1780	1780	1780	0
28	20241219	185300	49741051	1780	1780	1780	1780	0
29	20241219	185200	49741051	1780	1780	1780	1780	0
30	20241219	185100	49741051	1780	1780	1780	1780	0
31	20241219	185000	49741051	1780	1780	1780	1780	0
32	20241219	184900	49741051	1780	1780	1780	1780	117
33	20241219	184800	49741051	1780	1780	1780	1780	0
34	20241219	184700	49741051	1780	1780	1780	1780	0
35	20241219	184600	49741051	1780	1780	1780	1780	0
36	20241219	184500	49741051	1780	1780	1780	1780	0
37	20241219	184400	49741051	1780	1780	1780	1780	0
38	20241219	184300	49741051	1780	1780	1780	1780	0
39	20241219	184200	49741051	1780	1780	1780	1780	0
40	20241219	184100	49741051	1780	1780	1780	1780	0
41	20241219	184000	49741051	1780	1780	1780	1780	0
42	20241219	183900	49741051	1780	1780	1780	1780	0
43	20241219	183800	49741051	1780	1780	1780	1780	0
44	20241219	183700	49741051	1780	1780	1780	1780	0
45	20241219	183600	49741051	1780	1780	1780	1780	0
46	20241219	183500	49741051	1780	1780	1780	1780	0
47	20241219	183400	49741051	1780	1780	1780	1780	0
48	20241219	183300	49741051	1780	1780	1780	1780	0
49	20241219	183200	49741051	1780	1780	1780	1780	0
50	20241219	183100	49741051	1780	1780	1780	1780	0
51	20241219	183000	49741051	1780	1780	1780	1780	0
52	20241219	182900	49741051	1780	1780	1780	1780	0
53	20241219	182800	49741051	1780	1780	1780	1780	0
54	20241219	182700	49741051	1780	1780	1780	1780	0
55	20241219	182600	49741051	1780	1780	1780	1780	0
56	20241219	182500	49741051	1780	1780	1780	1780	0
57	20241219	182400	49741051	1780	1780	1780	1780	0
58	20241219	182300	49741051	1780	1780	1780	1780	0
59	20241219	182200	49741051	1780	1780	1780	1780	0
60	20241219	182100	49741051	1780	1780	1780	1780	0
61	20241219	182000	49741051	1780	1780	1780	1780	0
62	20241219	181900	49741051	1780	1780	1780	1780	117
63	20241219	181800	49741051	1780	1780	1780	1780	0
64	20241219	181700	49741051	1780	1780	1780	1780	0
65	20241219	181600	49741051	1780	1780	1780	1780	0
66	20241219	181500	49741051	1780	1780	1780	1780	0
67	20241219	181400	49741051	1780	1780	1780	1780	0
68	20241219	181300	49741051	1780	1780	1780	1780	0
69	20241219	181200	49741051	1780	1780	1780	1780	0
70	20241219	181100	49741051	1780	1780	1780	1780	0
71	20241219	181000	49741051	1780	1780	1780	1780	0
72	20241219	180900	49741051	1780	1780	1780	1780	0
73	20241219	180800	49741051	1780	1780	1780	1780	0
74	20241219	180700	49741051	1780	1780	1780	1780	0
75	20241219	180600	49741051	1780	1780	1780	1780	0
76	20241219	180500	49741051	1780	1780	1780	1780	0
77	20241219	180400	49741051	1780	1780	1780	1780	0
78	20241219	180300	49741051	1780	1780	1780	1780	0
79	20241219	180200	49741051	1780	1780	1780	1780	0
80	20241219	180100	49741051	1780	1780	1780	1780	0
81	20241219	180000	49741051	1780	1780	1780	1780	0
82	20241219	175900	49741051	1780	1780	1780	1780	0
83	20241219	175800	49741051	1780	1780	1780	1780	0
84	20241219	175700	49741051	1780	1780	1780	1780	0
85	20241219	175600	49741051	1780	1780	1780	1780	0
86	20241219	175500	49741051	1780	1780	1780	1780	0
87	20241219	175400	49741051	1780	1780	1780	1780	0
88	20241219	175300	49741051	1780	1780	1780	1780	0
89	20241219	175200	49741051	1780	1780	1780	1780	0
90	20241219	175100	49741051	1780	1780	1780	1780	0
91	20241219	175000	49741051	1780	1780	1780	1780	0
92	20241219	174900	49741051	1780	1780	1780	1780	117
93	20241219	174800	49741051	1780	1780	1780	1780	0
94	20241219	174700	49741051	1780	1780	1780	1780	0
95	20241219	174600	49741051	1780	1780	1780	1780	0
96	20241219	174500	49741051	1780	1780	1780	1780	0
97	20241219	174400	49741051	1780	1780	1780	1780	0
98	20241219	174300	49741051	1780	1780	1780	1780	0
99	20241219	174200	49741051	1780	1780	1780	1780	0
100	20241219	174100	49741051	1780	1780	1780	1780	0
101	20241219	174000	49741051	1780	1780	1780	1780	0
102	20241219	173900	49741051	1780	1780	1780	1780	0
103	20241219	173800	49741051	1780	1780	1780	1780	0
104	20241219	173700	49741051	1780	1780	1780	1780	0
105	20241219	173600	49741051	1780	1780	1780	1780	0
106	20241219	173500	49741051	1780	1780	1780	1780	0
107	20241219	173400	49741051	1780	1780	1780	1780	0
108	20241219	173300	49741051	1780	1780	1780	1780	0
109	20241219	173200	49741051	1780	1780	1780	1780	0
110	20241219	173100	49741051	1780	1780	1780	1780	0
111	20241219	173000	49741051	1780	1780	1780	1780	0
112	20241219	172900	49741051	1780	1780	1780	1780	0
113	20241219	172800	49741051	1780	1780	1780	1780	0
114	20241219	172700	49741051	1780	1780	1780	1780	0
115	20241219	172600	49741051	1780	1780	1780	1780	0
116	20241219	172500	49741051	1780	1780	1780	1780	0
117	20241219	172400	49741051	1780	1780	1780	1780	0
118	20241219	172300	49741051	1780	1780	1780	1780	0
119	20241219	172200	49741051	1780	1780	1780	1780	0
120	20241219	172100	49741051	1780	1780	1780	1780	0
121	20241219	172000	49741051	1780	1780	1780	1780	0
122	20241219	171900	49741051	1780	1780	1780	1780	117
123	20241219	171800	49741051	1780	1780	1780	1780	0
124	20241219	171700	49741051	1780	1780	1780	1780	0
125	20241219	171600	49741051	1780	1780	1780	1780	0
126	20241219	171500	49741051	1780	1780	1780	1780	0
127	20241219	171400	49741051	1780	1780	1780	1780	0
128	20241219	171300	49741051	1780	1780	1780	1780	0
129	20241219	171200	49741051	1780	1780	1780	1780	0
130	20241219	171100	49741051	1780	1780	1780	1780	0
131	20241219	171000	49741051	1780	1780	1780	1780	0
132	20241219	170900	49741051	1780	1780	1780	1780	0
133	20241219	170800	49741051	1780	1780	1780	1780	0
134	20241219	170700	49741051	1780	1780	1780	1780	0
135	20241219	170600	49741051	1780	1780	1780	1780	0
136	20241219	170500	49741051	1780	1780	1780	1780	0
137	20241219	170400	49741051	1780	1780	1780	1780	0
138	20241219	170300	49741051	1780	1780	1780	1780	0
139	20241219	170200	49741051	1780	1780	1780	1780	0
140	20241219	170100	49741051	1780	1780	1780	1780	0
141	20241219	170000	49741051	1780	1780	1780	1780	0
142	20241219	165900	49741051	1780	1780	1780	1780	0
143	20241219	165800	49741051	1780	1780	1780	1780	0
144	20241219	165700	49741051	1780	1780	1780	1780	0
145	20241219	165600	49741051	1780	1780	1780	1780	0
146	20241219	165500	49741051	1780	1780	1780	1780	0
147	20241219	165400	49741051	1780	1780	1780	1780	0
148	20241219	165300	49741051	1780	1780	1780	1780	0
149	20241219	165200	49741051	1780	1780	1780	1780	0
150	20241219	165100	49741051	1780	1780	1780	1780	0
151	20241219	165000	49741051	1780	1780	1780	1780	0
152	20241219	164900	49741051	1780	1780	1780	1780	117
153	20241219	164800	49741051	1780	1780	1780	1780	0
154	20241219	164700	49741051	1780	1780	1780	1780	0
155	20241219	164600	49741051	1780	1780	1780	1780	0
156	20241219	164500	49741051	1780	1780	1780	1780	0
157	20241219	164400	49741051	1780	1780	1780	1780	0
158	20241219	164300	49741051	1780	1780	1780	1780	0
159	20241219	164200	49741051	1780	1780	1780	1780	0
160	20241219	164100	49741051	1780	1780	1780	1780	0
161	20241219	164000	49741051	1780	1780	1780	1780	0
162	20241219	163900	49741051	1780	1780	1780	1780	0
163	20241219	163800	49741051	1780	1780	1780	1780	0
164	20241219	163700	49741051	1780	1780	1780	1780	0
165	20241219	163600	49741051	1780	1780	1780	1780	0
166	20241219	163500	49741051	1780	1780	1780	1780	0
167	20241219	163400	49741051	1780	1780	1780	1780	0
168	20241219	163300	49741051	1780	1780	1780	1780	0
169	20241219	163200	49741051	1780	1780	1780	1780	0
170	20241219	163100	49741051	1780	1780	1780	1780	0
171	20241219	163000	49741051	1780	1780	1780	1780	0
172	20241219	162900	49741051	1780	1780	1780	1780	0
173	20241219	162800	49741051	1780	1780	1780	1780	0
174	20241219	162700	49741051	1780	1780	1780	1780	0
175	20241219	162600	49741051	1780	1780	1780	1780	0
176	20241219	162500	49741051	1780	1780	1780	1780	0
177	20241219	162400	49741051	1780	1780	1780	1780	0
178	20241219	162300	49741051	1780	1780	1780	1780	0
179	20241219	162200	49741051	1780	1780	1780	1780	0
180	20241219	162100	49741051	1780	1780	1780	1780	0
181	20241219	162000	49741051	1780	1780	1780	1780	0
182	20241219	161900	49741051	1780	1780	1780	1780	117
183	20241219	161800	49741051	1780	1780	1780	1780	0
184	20241219	161700	49741051	1780	1780	1780	1780	0
185	20241219	161600	49741051	1780	1780	1780	1780	0
186	20241219	161500	49741051	1780	1780	1780	1780	0
187	20241219	161400	49741051	1780	1780	1780	1780	0
188	20241219	161300	49741051	1780	1780	1780	1780	0
189	20241219	161200	49741051	1780	1780	1780	1780	0
190	20241219	161100	49741051	1780	1780	1780	1780	0
191	20241219	161000	49741051	1780	1780	1780	1780	0
192	20241219	160900	49741051	1780	1780	1780	1780	0
193	20241219	160800	49741051	1780	1780	1780	1780	0
194	20241219	160700	49741051	1780	1780	1780	1780	0
195	20241219	160600	49741051	1780	1780	1780	1780	0
196	20241219	160500	49741051	1780	1780	1780	1780	0
197	20241219	160400	49741051	1780	1780	1780	1780	0
198	20241219	160300	49741051	1780	1780	1780	1780	0
199	20241219	160200	49741051	1780	1780	1780	1780	0
200	20241219	160100	49741051	1780	1780	1780	1780	0
201	20241219	160000	49741051	1780	1780	1780	1780	0
202	20241219	155900	49741051	1780	1780	1780	1780	0
203	20241219	155800	49741051	1780	1780	1780	1780	0
204	20241219	155700	49741051	1780	1780	1780	1780	0
205	20241219	155600	49741051	1780	1780	1780	1780	0
206	20241219	155500	49741051	1780	1780	1780	1780	0
207	20241219	155400	49741051	1780	1780	1780	1780	0
208	20241219	155300	49741051	1780	1780	1780	1780	0
209	20241219	155200	49741051	1780	1780	1780	1780	0
210	20241219	155100	49741051	1780	1780	1780	1780	0
211	20241219	155000	49741051	1780	1780	1780	1780	0
212	20241219	154900	49741051	1780	1780	1780	1780	117
213	20241219	154800	49741051	1780	1780	1780	1780	0
214	20241219	154700	49741051	1780	1780	1780	1780	0
215	20241219	154600	49741051	1780	1780	1780	1780	0
216	20241219	154500	49741051	1780	1780	1780	1780	0
217	20241219	154400	49741051	1780	1780	1780	1780	0
218	20241219	154300	49741051	1780	1780	1780	1780	0
219	20241219	154200	49741051	1780	1780	1780	1780	0
220	20241219	154100	49741051	1780	1780	1780	1780	0
221	20241219	154000	49741051	1780	1780	1780	1780	0
222	20241219	153900	49741051	1780	1780	1780	1780	0
223	20241219	153800	49741051	1780	1780	1780	1780	0
224	20241219	153700	49741051	1780	1780	1780	1780	0
225	20241219	153600	49741051	1780	1780	1780	1780	0
226	20241219	153500	49741051	1780	1780	1780	1780	0
227	20241219	153400	49741051	1780	1780	1780	1780	0
228	20241219	153300	49741051	1780	1780	1780	1780	0
229	20241219	153200	49741051	1780	1780	1780	1780	0
230	20241219	153100	49741051	1780	1780	1780	1780	0
231	20241219	153000	49741051	1780	1780	1780	1780	117
232	20241219	152900	49532791	1780	1780	1780	1780	0
233	20241219	152800	49532791	1780	1780	1780	1780	0
234	20241219	152700	49532791	1780	1780	1780	1780	0
235	20241219	152600	49532791	1780	1780	1780	1780	0
236	20241219	152500	49532791	1780	1780	1780	1780	0
237	20241219	152400	49532791	1780	1780	1780	1780	0
238	20241219	152300	49532791	1780	1780	1780	1780	0
239	20241219	152200	49532791	1780	1780	1780	1780	0
240	20241219	152100	49532791	1780	1780	1780	1780	0
241	20241219	152000	49532791	1780	1780	1780	1780	0
242	20241219	151900	49532791	1780	1780	1780	1780	0
243	20241219	151800	49532791	1780	1780	1780	1780	0
244	20241219	151700	49532791	1780	1775	1780	1775	260
245	20241219	151600	49071206	1775	1775	1775	1775	0
246	20241219	151500	49071206	1775	1775	1775	1775	0
247	20241219	151400	49071206	1775	1774	1775	1774	6
248	20241219	151300	49060557	1775	1775	1775	1775	0
249	20241219	151200	49060557	1775	1775	1775	1775	0
250	20241219	151100	49060557	1775	1775	1775	1775	0
251	20241219	151000	49060557	1775	1775	1775	1775	0
252	20241219	150900	49060557	1775	1775	1775	1775	0
253	20241219	150800	49060557	1775	1775	1775	1775	0
254	20241219	150700	49060557	1775	1775	1775	1775	0
255	20241219	150600	49060557	1775	1775	1775	1775	0
256	20241219	150500	49060557	1775	1775	1775	1775	0
257	20241219	150400	49060557	1775	1775	1775	1775	0
258	20241219	150300	49060557	1775	1775	1775	1775	0
259	20241219	150200	49060557	1775	1775	1775	1775	0
260	20241219	150100	49060557	1775	1775	1775	1775	0
261	20241219	150000	49060557	1775	1775	1775	1775	0
262	20241219	145900	49060557	1775	1774	1775	1774	1126
263	20241219	145800	47062470	1763	1763	1763	1763	0
264	20241219	145700	47062470	1763	1763	1763	1763	0
265	20241219	145600	47062470	1763	1765	1765	1763	100
266	20241219	145500	46886167	1774	1774	1774	1774	0
267	20241219	145400	46886167	1774	1774	1774	1774	0
268	20241219	145300	46886167	1774	1774	1774	1774	0
269	20241219	145200	46886167	1774	1774	1774	1774	0
270	20241219	145100	46886167	1774	1774	1774	1774	0
271	20241219	145000	46886167	1774	1774	1774	1774	0
272	20241219	144900	46886167	1774	1774	1774	1774	1
273	20241219	144800	46884393	1774	1774	1774	1774	0
274	20241219	144700	46884393	1774	1774	1774	1774	0
275	20241219	144600	46884393	1774	1763	1774	1763	5
276	20241219	144500	46875567	1763	1763	1763	1763	0
277	20241219	144400	46875567	1763	1763	1763	1763	0
278	20241219	144300	46875567	1763	1763	1763	1763	0
279	20241219	144200	46875567	1763	1763	1763	1763	0
280	20241219	144100	46875567	1763	1763	1763	1763	0
281	20241219	144000	46875567	1763	1763	1763	1763	0
282	20241219	143900	46875567	1763	1763	1763	1763	0
283	20241219	143800	46875567	1763	1763	1763	1763	0
284	20241219	143700	46875567	1763	1763	1763	1763	0
285	20241219	143600	46875567	1763	1763	1763	1763	0
286	20241219	143500	46875567	1763	1763	1763	1763	0
287	20241219	143400	46875567	1763	1763	1763	1763	1
288	20241219	143300	46873804	1775	1775	1775	1775	0
289	20241219	143200	46873804	1775	1774	1775	1774	33
290	20241219	143100	46815233	1763	1763	1763	1763	4
291	20241219	143000	46808181	1763	1763	1763	1763	0
292	20241219	142900	46808181	1763	1763	1763	1763	0
293	20241219	142800	46808181	1763	1763	1763	1763	0
294	20241219	142700	46808181	1763	1763	1763	1763	249
295	20241219	142600	46369194	1763	1763	1763	1763	0
296	20241219	142500	46369194	1763	1763	1763	1763	0
297	20241219	142400	46369194	1763	1763	1763	1763	0
298	20241219	142300	46369194	1763	1763	1763	1763	0
299	20241219	142200	46369194	1763	1763	1763	1763	0
300	20241219	142100	46369194	1763	1763	1763	1763	0
301	20241219	142000	46369194	1763	1763	1763	1763	0
302	20241219	141900	46369194	1763	1763	1763	1763	0
303	20241219	141800	46369194	1763	1763	1763	1763	0
304	20241219	141700	46369194	1763	1763	1763	1763	0
305	20241219	141600	46369194	1763	1763	1763	1763	4
306	20241219	141500	46362142	1774	1774	1774	1774	0
307	20241219	141400	46362142	1774	1774	1774	1774	0
308	20241219	141300	46362142	1774	1774	1774	1774	0
309	20241219	141200	46362142	1774	1774	1774	1774	0
310	20241219	141100	46362142	1774	1774	1774	1774	0
311	20241219	141000	46362142	1774	1774	1774	1774	0
312	20241219	140900	46362142	1774	1774	1774	1774	0
313	20241219	140800	46362142	1774	1774	1774	1774	0
314	20241219	140700	46362142	1774	1774	1774	1774	0
315	20241219	140600	46362142	1774	1774	1774	1774	0
316	20241219	140500	46362142	1774	1774	1774	1774	15
317	20241219	140400	46335532	1763	1763	1763	1763	20
318	20241219	140300	46300272	1774	1774	1774	1774	0
319	20241219	140200	46300272	1774	1774	1774	1774	1
320	20241219	140100	46298498	1762	1765	1765	1762	4
321	20241219	140000	46291444	1774	1774	1774	1774	0
322	20241219	135900	46291444	1774	1774	1774	1774	0
323	20241219	135800	46291444	1774	1774	1774	1774	0
324	20241219	135700	46291444	1774	1774	1774	1774	0
325	20241219	135600	46291444	1774	1774	1774	1774	15
326	20241219	135500	46264834	1774	1774	1774	1774	0
327	20241219	135400	46264834	1774	1774	1774	1774	0
328	20241219	135300	46264834	1774	1774	1774	1774	0
329	20241219	135200	46264834	1774	1774	1774	1774	0
330	20241219	135100	46264834	1774	1774	1774	1774	0
331	20241219	135000	46264834	1774	1774	1774	1774	0
332	20241219	134900	46264834	1774	1774	1774	1774	0
333	20241219	134800	46264834	1774	1774	1774	1774	0
334	20241219	134700	46264834	1774	1774	1774	1774	0
335	20241219	134600	46264834	1774	1765	1774	1765	19
336	20241219	134500	46231164	1775	1775	1775	1775	0
337	20241219	134400	46231164	1775	1775	1775	1775	0
338	20241219	134300	46231164	1775	1775	1775	1775	0
339	20241219	134200	46231164	1775	1775	1775	1775	0
340	20241219	134100	46231164	1775	1775	1775	1775	0
341	20241219	134000	46231164	1775	1775	1775	1775	0
342	20241219	133900	46231164	1775	1775	1775	1775	0
343	20241219	133800	46231164	1775	1775	1775	1775	0
344	20241219	133700	46231164	1775	1775	1775	1775	15
345	20241219	133600	46204539	1770	1770	1770	1770	0
346	20241219	133500	46204539	1770	1770	1770	1770	1
347	20241219	133400	46202769	1770	1770	1770	1770	0
348	20241219	133300	46202769	1770	1775	1775	1770	29
349	20241219	133200	46151344	1775	1775	1775	1775	1
350	20241219	133100	46149569	1770	1775	1775	1770	5
351	20241219	133000	46140714	1775	1775	1775	1775	0
352	20241219	132900	46140714	1775	1775	1775	1775	0
353	20241219	132800	46140714	1775	1775	1775	1775	0
354	20241219	132700	46140714	1775	1775	1775	1775	15
355	20241219	132600	46114089	1775	1775	1775	1775	0
356	20241219	132500	46114089	1775	1775	1775	1775	0
357	20241219	132400	46114089	1775	1775	1775	1775	0
358	20241219	132300	46114089	1775	1775	1775	1775	0
359	20241219	132200	46114089	1775	1775	1775	1775	0
360	20241219	132100	46114089	1775	1775	1775	1775	0
361	20241219	132000	46114089	1775	1775	1775	1775	0
362	20241219	131900	46114089	1775	1775	1775	1775	0
363	20241219	131800	46114089	1775	1775	1775	1775	15
364	20241219	131700	46087464	1770	1770	1770	1770	0
365	20241219	131600	46087464	1770	1770	1770	1770	4
366	20241219	131500	46080384	1775	1775	1775	1775	0
367	20241219	131400	46080384	1775	1775	1775	1775	0
368	20241219	131300	46080384	1775	1775	1775	1775	0
369	20241219	131200	46080384	1775	1775	1775	1775	0
370	20241219	131100	46080384	1775	1775	1775	1775	0
371	20241219	131000	46080384	1775	1775	1775	1775	0
372	20241219	130900	46080384	1775	1775	1775	1775	0
373	20241219	130800	46080384	1775	1775	1775	1775	15
374	20241219	130700	46053759	1770	1770	1770	1770	1
375	20241219	130600	46051989	1775	1775	1775	1775	1
376	20241219	130500	46050214	1770	1770	1770	1770	0
377	20241219	130400	46050214	1770	1770	1770	1770	0
378	20241219	130300	46050214	1770	1770	1770	1770	0
379	20241219	130200	46050214	1770	1770	1770	1770	0
380	20241219	130100	46050214	1770	1770	1770	1770	4
381	20241219	130000	46043134	1775	1775	1775	1775	0
382	20241219	125900	46043134	1775	1775	1775	1775	15
383	20241219	125800	46016509	1770	1770	1770	1770	0
384	20241219	125700	46016509	1770	1770	1770	1770	0
385	20241219	125600	46016509	1770	1770	1770	1770	0
386	20241219	125500	46016509	1770	1770	1770	1770	277
387	20241219	125400	45526219	1770	1770	1770	1770	0
388	20241219	125300	45526219	1770	1770	1770	1770	0
389	20241219	125200	45526219	1770	1770	1770	1770	0
390	20241219	125100	45526219	1770	1770	1770	1770	0
391	20241219	125000	45526219	1770	1770	1770	1770	0
392	20241219	124900	45526219	1770	1770	1770	1770	15
393	20241219	124800	45499669	1765	1765	1765	1765	0
394	20241219	124700	45499669	1765	1765	1765	1765	0
395	20241219	124600	45499669	1765	1765	1765	1765	5
396	20241219	124500	45490844	1770	1770	1770	1770	0
397	20241219	124400	45490844	1770	1770	1770	1770	0
398	20241219	124300	45490844	1770	1770	1770	1770	0
399	20241219	124200	45490844	1770	1770	1770	1770	0
400	20241219	124100	45490844	1770	1770	1770	1770	0
401	20241219	124000	45490844	1770	1770	1770	1770	15
402	20241219	123900	45464294	1770	1770	1770	1770	0
403	20241219	123800	45464294	1770	1770	1770	1770	0
404	20241219	123700	45464294	1770	1770	1770	1770	0
405	20241219	123600	45464294	1770	1770	1770	1770	0
406	20241219	123500	45464294	1770	1769	1770	1769	50
407	20241219	123400	45375799	1761	1761	1761	1761	0
408	20241219	123300	45375799	1761	1761	1761	1761	0
409	20241219	123200	45375799	1761	1761	1761	1761	0
410	20241219	123100	45375799	1761	1762	1762	1761	12
411	20241219	123000	45354662	1770	1770	1770	1770	15
412	20241219	122900	45328112	1770	1770	1770	1770	0
413	20241219	122800	45328112	1770	1770	1770	1770	0
414	20241219	122700	45328112	1770	1770	1770	1770	0
415	20241219	122600	45328112	1770	1770	1770	1770	0
416	20241219	122500	45328112	1770	1770	1770	1770	0
417	20241219	122400	45328112	1770	1770	1770	1770	0
418	20241219	122300	45328112	1770	1770	1770	1770	0
419	20241219	122200	45328112	1770	1770	1770	1770	50
420	20241219	122100	45239612	1770	1770	1770	1770	15
421	20241219	122000	45213062	1761	1761	1761	1761	0
422	20241219	121900	45213062	1761	1761	1761	1761	0
423	20241219	121800	45213062	1761	1761	1761	1761	0
424	20241219	121700	45213062	1761	1761	1761	1761	0
425	20241219	121600	45213062	1761	1761	1761	1761	5
426	20241219	121500	45204257	1770	1770	1770	1770	0
427	20241219	121400	45204257	1770	1770	1770	1770	0
428	20241219	121300	45204257	1770	1770	1770	1770	68
429	20241219	121200	45083897	1770	1770	1770	1770	0
430	20241219	121100	45083897	1770	1770	1770	1770	15
431	20241219	121000	45057347	1769	1769	1769	1769	0
432	20241219	120900	45057347	1769	1769	1769	1769	500
433	20241219	120800	44172847	1770	1770	1770	1770	0
434	20241219	120700	44172847	1770	1770	1770	1770	1
435	20241219	120600	44171077	1770	1770	1770	1770	0
436	20241219	120500	44171077	1770	1770	1770	1770	0
437	20241219	120400	44171077	1770	1770	1770	1770	0
438	20241219	120300	44171077	1770	1770	1770	1770	0
439	20241219	120200	44171077	1770	1768	1770	1768	15
440	20241219	120100	44144538	1753	1754	1754	1753	5
441	20241219	120000	44135772	1755	1755	1755	1755	0
442	20241219	115900	44135772	1755	1755	1755	1755	0
443	20241219	115800	44135772	1755	1755	1755	1755	0
444	20241219	115700	44135772	1755	1755	1755	1755	0
445	20241219	115600	44135772	1755	1755	1755	1755	967
446	20241219	115500	42438687	1755	1760	1760	1755	2077
447	20241219	115400	38786204	1760	1760	1760	1760	0
448	20241219	115300	38786204	1760	1761	1761	1760	40
449	20241219	115200	38715790	1770	1770	1770	1770	15
450	20241219	115100	38689240	1761	1762	1762	1761	30
451	20241219	115000	38636409	1761	1761	1761	1761	0
452	20241219	114900	38636409	1761	1761	1761	1761	0
453	20241219	114800	38636409	1761	1761	1761	1761	0
454	20241219	114700	38636409	1761	1761	1761	1761	0
455	20241219	114600	38636409	1761	1761	1761	1761	5
456	20241219	114500	38627604	1770	1770	1770	1770	0
457	20241219	114400	38627604	1770	1770	1770	1770	0
458	20241219	114300	38627604	1770	1770	1770	1770	14
459	20241219	114200	38602824	1770	1770	1770	1770	0
460	20241219	114100	38602824	1770	1770	1770	1770	0
461	20241219	114000	38602824	1770	1770	1770	1770	0
462	20241219	113900	38602824	1770	1770	1770	1770	85
463	20241219	113800	38452374	1770	1770	1770	1770	1
464	20241219	113700	38450604	1770	1770	1770	1770	0
465	20241219	113600	38450604	1770	1770	1770	1770	0
466	20241219	113500	38450604	1770	1770	1770	1770	0
467	20241219	113400	38450604	1770	1770	1770	1770	0
468	20241219	113300	38450604	1770	1770	1770	1770	14
469	20241219	113200	38425824	1760	1760	1760	1760	0
470	20241219	113100	38425824	1760	1760	1760	1760	5
471	20241219	113000	38417024	1770	1770	1770	1770	0
472	20241219	112900	38417024	1770	1770	1770	1770	0
473	20241219	112800	38417024	1770	1770	1770	1770	0
474	20241219	112700	38417024	1770	1770	1770	1770	0
475	20241219	112600	38417024	1770	1770	1770	1770	0
476	20241219	112500	38417024	1770	1770	1770	1770	0
477	20241219	112400	38417024	1770	1768	1770	1768	14
478	20241219	112300	38392256	1768	1768	1768	1768	0
479	20241219	112200	38392256	1768	1760	1768	1760	550
480	20241219	112100	37423856	1760	1760	1760	1760	0
481	20241219	112000	37423856	1760	1760	1760	1760	0
482	20241219	111900	37423856	1760	1761	1761	1760	87
483	20241219	111800	37270725	1761	1761	1761	1761	0
484	20241219	111700	37270725	1761	1761	1761	1761	0
485	20241219	111600	37270725	1761	1761	1761	1761	5
486	20241219	111500	37261920	1768	1768	1768	1768	0
487	20241219	111400	37261920	1768	1768	1768	1768	14
488	20241219	111300	37237168	1768	1768	1768	1768	0
489	20241219	111200	37237168	1768	1768	1768	1768	0
490	20241219	111100	37237168	1768	1768	1768	1768	0
491	20241219	111000	37237168	1768	1768	1768	1768	0
492	20241219	110900	37237168	1768	1768	1768	1768	0
493	20241219	110800	37237168	1768	1768	1768	1768	0
494	20241219	110700	37237168	1768	1768	1768	1768	0
495	20241219	110600	37237168	1768	1768	1768	1768	0
496	20241219	110500	37237168	1768	1768	1768	1768	14
497	20241219	110400	37212416	1761	1761	1761	1761	557
498	20241219	110300	36231539	1761	1761	1761	1761	0
499	20241219	110200	36231539	1761	1761	1761	1761	0
500	20241219	110100	36231539	1761	1761	1761	1761	5
501	20241219	110000	36222734	1768	1768	1768	1768	0
502	20241219	105900	36222734	1768	1768	1768	1768	0
503	20241219	105800	36222734	1768	1768	1768	1768	0
504	20241219	105700	36222734	1768	1768	1768	1768	0
505	20241219	105600	36222734	1768	1768	1768	1768	0
506	20241219	105500	36222734	1768	1768	1768	1768	14
507	20241219	105400	36197982	1770	1770	1770	1770	0
508	20241219	105300	36197982	1770	1770	1770	1770	0
509	20241219	105200	36197982	1770	1770	1770	1770	1
510	20241219	105100	36196212	1761	1761	1761	1761	0
511	20241219	105000	36196212	1761	1761	1761	1761	0
512	20241219	104900	36196212	1761	1764	1764	1761	1013
513	20241219	104800	34409367	1764	1761	1764	1761	658
514	20241219	104700	33249276	1761	1761	1761	1761	0
515	20241219	104600	33249276	1761	1764	1764	1761	19
516	20241219	104500	33215775	1764	1764	1764	1764	0
517	20241219	104400	33215775	1764	1760	1764	1760	103
518	20241219	104300	33034483	1760	1760	1760	1760	0
519	20241219	104200	33034483	1760	1760	1760	1760	554
520	20241219	104100	32059443	1760	1760	1760	1760	1
521	20241219	104000	32057683	1757	1757	1757	1757	37
522	20241219	103900	31992674	1757	1757	1757	1757	0
523	20241219	103800	31992674	1757	1757	1757	1757	0
524	20241219	103700	31992674	1757	1757	1757	1757	50
525	20241219	103600	31904824	1757	1757	1757	1757	14
526	20241219	103500	31880226	1757	1757	1757	1757	0
527	20241219	103400	31880226	1757	1757	1757	1757	5
528	20241219	103300	31871441	1757	1757	1757	1757	0
529	20241219	103200	31871441	1757	1757	1757	1757	0
530	20241219	103100	31871441	1757	1757	1757	1757	5
531	20241219	103000	31862656	1764	1764	1764	1764	0
532	20241219	102900	31862656	1764	1764	1764	1764	0
533	20241219	102800	31862656	1764	1764	1764	1764	0
534	20241219	102700	31862656	1764	1760	1764	1760	19
535	20241219	102600	31829160	1764	1764	1764	1764	0
536	20241219	102500	31829160	1764	1764	1764	1764	0
537	20241219	102400	31829160	1764	1764	1764	1764	0
538	20241219	102300	31829160	1764	1764	1764	1764	1
539	20241219	102200	31827396	1760	1760	1760	1760	0
540	20241219	102100	31827396	1760	1760	1760	1760	0
541	20241219	102000	31827396	1760	1760	1760	1760	1505
542	20241219	101900	29178596	1760	1760	1760	1760	495
543	20241219	101800	28307396	1760	1760	1760	1760	0
544	20241219	101700	28307396	1760	1759	1760	1759	14
545	20241219	101600	28282766	1751	1752	1752	1751	5
546	20241219	101500	28274010	1760	1760	1760	1760	0
547	20241219	101400	28274010	1760	1760	1760	1760	0
548	20241219	101300	28274010	1760	1760	1760	1760	1
549	20241219	101200	28272250	1749	1749	1749	1749	0
550	20241219	101100	28272250	1749	1749	1749	1749	1
551	20241219	101000	28270501	1759	1755	1759	1755	500
552	20241219	100900	27391345	1755	1755	1755	1755	0
553	20241219	100800	27391345	1755	1755	1755	1755	14
554	20241219	100700	27366775	1750	1750	1750	1750	0
555	20241219	100600	27366775	1750	1750	1750	1750	74
556	20241219	100500	27237275	1759	1759	1759	1759	0
557	20241219	100400	27237275	1759	1759	1759	1759	0
558	20241219	100300	27237275	1759	1759	1759	1759	0
559	20241219	100200	27237275	1759	1747	1759	1747	5
560	20241219	100100	27228517	1748	1759	1759	1748	7
561	20241219	100000	27216259	1748	1748	1748	1748	0
562	20241219	095900	27216259	1748	1748	1748	1748	1
563	20241219	095800	27214511	1759	1759	1759	1759	14
564	20241219	095700	27189885	1759	1759	1759	1759	0
565	20241219	095600	27189885	1759	1759	1759	1759	0
566	20241219	095500	27189885	1759	1759	1759	1759	0
567	20241219	095400	27189885	1759	1759	1759	1759	0
568	20241219	095300	27189885	1759	1759	1759	1759	0
569	20241219	095200	27189885	1759	1759	1759	1759	0
570	20241219	095100	27189885	1759	1759	1759	1759	0
571	20241219	095000	27189885	1759	1759	1759	1759	0
572	20241219	094900	27189885	1759	1759	1759	1759	64
573	20241219	094800	27077309	1759	1759	1759	1759	0
574	20241219	094700	27077309	1759	1759	1759	1759	0
575	20241219	094600	27077309	1759	1759	1759	1759	0
576	20241219	094500	27077309	1759	1759	1759	1759	0
577	20241219	094400	27077309	1759	1759	1759	1759	0
578	20241219	094300	27077309	1759	1759	1759	1759	1
579	20241219	094200	27075550	1759	1759	1759	1759	3
580	20241219	094100	27070273	1759	1759	1759	1759	0
581	20241219	094000	27070273	1759	1759	1759	1759	0
582	20241219	093900	27070273	1759	1759	1759	1759	14
583	20241219	093800	27045647	1764	1764	1764	1764	0
584	20241219	093700	27045647	1764	1764	1764	1764	0
585	20241219	093600	27045647	1764	1764	1764	1764	0
586	20241219	093500	27045647	1764	1764	1764	1764	0
587	20241219	093400	27045647	1764	1764	1764	1764	0
588	20241219	093300	27045647	1764	1764	1764	1764	0
589	20241219	093200	27045647	1764	1764	1764	1764	0
590	20241219	093100	27045647	1764	1764	1764	1764	0
591	20241219	093000	27045647	1764	1744	1764	1743	114
592	20241219	092900	26846553	1750	1750	1750	1750	10
593	20241219	092800	26829053	1750	1750	1750	1750	31
594	20241219	092700	26774803	1764	1764	1764	1764	0
595	20241219	092600	26774803	1764	1764	1764	1764	0
596	20241219	092500	26774803	1764	1764	1764	1764	0
597	20241219	092400	26774803	1764	1764	1764	1764	0
598	20241219	092300	26774803	1764	1764	1764	1764	0
599	20241219	092200	26774803	1764	1764	1764	1764	0
600	20241219	092100	26774803	1764	1764	1764	1764	2
601	20241219	092000	26771275	1764	1764	1764	1764	0
602	20241219	091900	26771275	1764	1764	1764	1764	510
603	20241219	091800	25871635	1764	1764	1764	1764	0
604	20241219	091700	25871635	1764	1764	1764	1764	0
605	20241219	091600	25871635	1764	1764	1764	1764	8
606	20241219	091500	25857523	1765	1765	1765	1765	0
607	20241219	091400	25857523	1765	1765	1765	1765	0
608	20241219	091300	25857523	1765	1765	1765	1765	0
609	20241219	091200	25857523	1765	1765	1765	1765	0
610	20241219	091100	25857523	1765	1765	1765	1765	100
611	20241219	091000	25681023	1770	1770	1770	1770	0
612	20241219	090900	25681023	1770	1770	1770	1770	0
613	20241219	090800	25681023	1770	1758	1770	1758	2728
614	20241219	090700	20861333	1734	1739	1739	1733	2371
615	20241219	090600	16741843	1759	1735	1759	1734	1517
616	20241219	090500	14098068	1768	1768	1768	1768	0
617	20241219	090400	14098068	1768	1768	1768	1768	0
618	20241219	090300	14098068	1768	1768	1768	1768	1
619	20241219	090200	14096300	1717	1743	1743	1717	3000
620	20241219	090100	8908382	1741	1770	1779	1741	67
621	20241219	090000	8791033	1750	1800	1800	1750	4994