KissMeData/353590/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	212300	75498355	4155	4155	4155	4155	411
3	20241218	212200	75498355	4155	4155	4155	4155	0
4	20241218	212100	75498355	4155	4155	4155	4155	0
5	20241218	212000	75498355	4155	4155	4155	4155	0
6	20241218	211900	75498355	4155	4155	4155	4155	0
7	20241218	211800	75498355	4155	4155	4155	4155	0
8	20241218	211700	75498355	4155	4155	4155	4155	0
9	20241218	211600	75498355	4155	4155	4155	4155	0
10	20241218	211500	75498355	4155	4155	4155	4155	0
11	20241218	211400	75498355	4155	4155	4155	4155	0
12	20241218	211300	75498355	4155	4155	4155	4155	0
13	20241218	211200	75498355	4155	4155	4155	4155	0
14	20241218	211100	75498355	4155	4155	4155	4155	0
15	20241218	211000	75498355	4155	4155	4155	4155	0
16	20241218	210900	75498355	4155	4155	4155	4155	0
17	20241218	210800	75498355	4155	4155	4155	4155	0
18	20241218	210700	75498355	4155	4155	4155	4155	0
19	20241218	210600	75498355	4155	4155	4155	4155	0
20	20241218	210500	75498355	4155	4155	4155	4155	0
21	20241218	210400	75498355	4155	4155	4155	4155	0
22	20241218	210300	75498355	4155	4155	4155	4155	0
23	20241218	210200	75498355	4155	4155	4155	4155	0
24	20241218	210100	75498355	4155	4155	4155	4155	0
25	20241218	210000	75498355	4155	4155	4155	4155	0
26	20241218	205900	75498355	4155	4155	4155	4155	0
27	20241218	205800	75498355	4155	4155	4155	4155	0
28	20241218	205700	75498355	4155	4155	4155	4155	0
29	20241218	205600	75498355	4155	4155	4155	4155	0
30	20241218	205500	75498355	4155	4155	4155	4155	0
31	20241218	205400	75498355	4155	4155	4155	4155	0
32	20241218	205300	75498355	4155	4155	4155	4155	411
33	20241218	205200	75498355	4155	4155	4155	4155	0
34	20241218	205100	75498355	4155	4155	4155	4155	0
35	20241218	205000	75498355	4155	4155	4155	4155	0
36	20241218	204900	75498355	4155	4155	4155	4155	0
37	20241218	204800	75498355	4155	4155	4155	4155	0
38	20241218	204700	75498355	4155	4155	4155	4155	0
39	20241218	204600	75498355	4155	4155	4155	4155	0
40	20241218	204500	75498355	4155	4155	4155	4155	0
41	20241218	204400	75498355	4155	4155	4155	4155	0
42	20241218	204300	75498355	4155	4155	4155	4155	0
43	20241218	204200	75498355	4155	4155	4155	4155	0
44	20241218	204100	75498355	4155	4155	4155	4155	0
45	20241218	204000	75498355	4155	4155	4155	4155	0
46	20241218	203900	75498355	4155	4155	4155	4155	0
47	20241218	203800	75498355	4155	4155	4155	4155	0
48	20241218	203700	75498355	4155	4155	4155	4155	0
49	20241218	203600	75498355	4155	4155	4155	4155	0
50	20241218	203500	75498355	4155	4155	4155	4155	0
51	20241218	203400	75498355	4155	4155	4155	4155	0
52	20241218	203300	75498355	4155	4155	4155	4155	0
53	20241218	203200	75498355	4155	4155	4155	4155	0
54	20241218	203100	75498355	4155	4155	4155	4155	0
55	20241218	203000	75498355	4155	4155	4155	4155	0
56	20241218	202900	75498355	4155	4155	4155	4155	0
57	20241218	202800	75498355	4155	4155	4155	4155	0
58	20241218	202700	75498355	4155	4155	4155	4155	0
59	20241218	202600	75498355	4155	4155	4155	4155	0
60	20241218	202500	75498355	4155	4155	4155	4155	0
61	20241218	202400	75498355	4155	4155	4155	4155	0
62	20241218	202300	75498355	4155	4155	4155	4155	411
63	20241218	202200	75498355	4155	4155	4155	4155	0
64	20241218	202100	75498355	4155	4155	4155	4155	0
65	20241218	202000	75498355	4155	4155	4155	4155	0
66	20241218	201900	75498355	4155	4155	4155	4155	0
67	20241218	201800	75498355	4155	4155	4155	4155	0
68	20241218	201700	75498355	4155	4155	4155	4155	0
69	20241218	201600	75498355	4155	4155	4155	4155	0
70	20241218	201500	75498355	4155	4155	4155	4155	0
71	20241218	201400	75498355	4155	4155	4155	4155	0
72	20241218	201300	75498355	4155	4155	4155	4155	0
73	20241218	201200	75498355	4155	4155	4155	4155	0
74	20241218	201100	75498355	4155	4155	4155	4155	0
75	20241218	201000	75498355	4155	4155	4155	4155	0
76	20241218	200900	75498355	4155	4155	4155	4155	0
77	20241218	200800	75498355	4155	4155	4155	4155	0
78	20241218	200700	75498355	4155	4155	4155	4155	0
79	20241218	200600	75498355	4155	4155	4155	4155	0
80	20241218	200500	75498355	4155	4155	4155	4155	0
81	20241218	200400	75498355	4155	4155	4155	4155	0
82	20241218	200300	75498355	4155	4155	4155	4155	0
83	20241218	200200	75498355	4155	4155	4155	4155	0
84	20241218	200100	75498355	4155	4155	4155	4155	0
85	20241218	200000	75498355	4155	4155	4155	4155	0
86	20241218	195900	75498355	4155	4155	4155	4155	0
87	20241218	195800	75498355	4155	4155	4155	4155	0
88	20241218	195700	75498355	4155	4155	4155	4155	0
89	20241218	195600	75498355	4155	4155	4155	4155	0
90	20241218	195500	75498355	4155	4155	4155	4155	0
91	20241218	195400	75498355	4155	4155	4155	4155	0
92	20241218	195300	75498355	4155	4155	4155	4155	411
93	20241218	195200	75498355	4155	4155	4155	4155	0
94	20241218	195100	75498355	4155	4155	4155	4155	0
95	20241218	195000	75498355	4155	4155	4155	4155	0
96	20241218	194900	75498355	4155	4155	4155	4155	0
97	20241218	194800	75498355	4155	4155	4155	4155	0
98	20241218	194700	75498355	4155	4155	4155	4155	0
99	20241218	194600	75498355	4155	4155	4155	4155	0
100	20241218	194500	75498355	4155	4155	4155	4155	0
101	20241218	194400	75498355	4155	4155	4155	4155	0
102	20241218	194300	75498355	4155	4155	4155	4155	0
103	20241218	194200	75498355	4155	4155	4155	4155	0
104	20241218	194100	75498355	4155	4155	4155	4155	0
105	20241218	194000	75498355	4155	4155	4155	4155	0
106	20241218	193900	75498355	4155	4155	4155	4155	0
107	20241218	193800	75498355	4155	4155	4155	4155	0
108	20241218	193700	75498355	4155	4155	4155	4155	0
109	20241218	193600	75498355	4155	4155	4155	4155	0
110	20241218	193500	75498355	4155	4155	4155	4155	0
111	20241218	193400	75498355	4155	4155	4155	4155	0
112	20241218	193300	75498355	4155	4155	4155	4155	0
113	20241218	193200	75498355	4155	4155	4155	4155	0
114	20241218	193100	75498355	4155	4155	4155	4155	0
115	20241218	193000	75498355	4155	4155	4155	4155	0
116	20241218	192900	75498355	4155	4155	4155	4155	0
117	20241218	192800	75498355	4155	4155	4155	4155	0
118	20241218	192700	75498355	4155	4155	4155	4155	0
119	20241218	192600	75498355	4155	4155	4155	4155	0
120	20241218	192500	75498355	4155	4155	4155	4155	0
121	20241218	192400	75498355	4155	4155	4155	4155	0
122	20241218	192300	75498355	4155	4155	4155	4155	411
123	20241218	192200	75498355	4155	4155	4155	4155	0
124	20241218	192100	75498355	4155	4155	4155	4155	0
125	20241218	192000	75498355	4155	4155	4155	4155	0
126	20241218	191900	75498355	4155	4155	4155	4155	0
127	20241218	191800	75498355	4155	4155	4155	4155	0
128	20241218	191700	75498355	4155	4155	4155	4155	0
129	20241218	191600	75498355	4155	4155	4155	4155	0
130	20241218	191500	75498355	4155	4155	4155	4155	0
131	20241218	191400	75498355	4155	4155	4155	4155	0
132	20241218	191300	75498355	4155	4155	4155	4155	0
133	20241218	191200	75498355	4155	4155	4155	4155	0
134	20241218	191100	75498355	4155	4155	4155	4155	0
135	20241218	191000	75498355	4155	4155	4155	4155	0
136	20241218	190900	75498355	4155	4155	4155	4155	0
137	20241218	190800	75498355	4155	4155	4155	4155	0
138	20241218	190700	75498355	4155	4155	4155	4155	0
139	20241218	190600	75498355	4155	4155	4155	4155	0
140	20241218	190500	75498355	4155	4155	4155	4155	0
141	20241218	190400	75498355	4155	4155	4155	4155	0
142	20241218	190300	75498355	4155	4155	4155	4155	0
143	20241218	190200	75498355	4155	4155	4155	4155	0
144	20241218	190100	75498355	4155	4155	4155	4155	0
145	20241218	190000	75498355	4155	4155	4155	4155	0
146	20241218	185900	75498355	4155	4155	4155	4155	0
147	20241218	185800	75498355	4155	4155	4155	4155	0
148	20241218	185700	75498355	4155	4155	4155	4155	0
149	20241218	185600	75498355	4155	4155	4155	4155	0
150	20241218	185500	75498355	4155	4155	4155	4155	0
151	20241218	185400	75498355	4155	4155	4155	4155	0
152	20241218	185300	75498355	4155	4155	4155	4155	411
153	20241218	185200	75498355	4155	4155	4155	4155	0
154	20241218	185100	75498355	4155	4155	4155	4155	0
155	20241218	185000	75498355	4155	4155	4155	4155	0
156	20241218	184900	75498355	4155	4155	4155	4155	0
157	20241218	184800	75498355	4155	4155	4155	4155	0
158	20241218	184700	75498355	4155	4155	4155	4155	0
159	20241218	184600	75498355	4155	4155	4155	4155	0
160	20241218	184500	75498355	4155	4155	4155	4155	0
161	20241218	184400	75498355	4155	4155	4155	4155	0
162	20241218	184300	75498355	4155	4155	4155	4155	0
163	20241218	184200	75498355	4155	4155	4155	4155	0
164	20241218	184100	75498355	4155	4155	4155	4155	0
165	20241218	184000	75498355	4155	4155	4155	4155	0
166	20241218	183900	75498355	4155	4155	4155	4155	0
167	20241218	183800	75498355	4155	4155	4155	4155	0
168	20241218	183700	75498355	4155	4155	4155	4155	0
169	20241218	183600	75498355	4155	4155	4155	4155	0
170	20241218	183500	75498355	4155	4155	4155	4155	0
171	20241218	183400	75498355	4155	4155	4155	4155	0
172	20241218	183300	75498355	4155	4155	4155	4155	0
173	20241218	183200	75498355	4155	4155	4155	4155	0
174	20241218	183100	75498355	4155	4155	4155	4155	0
175	20241218	183000	75498355	4155	4155	4155	4155	0
176	20241218	182900	75498355	4155	4155	4155	4155	0
177	20241218	182800	75498355	4155	4155	4155	4155	0
178	20241218	182700	75498355	4155	4155	4155	4155	0
179	20241218	182600	75498355	4155	4155	4155	4155	0
180	20241218	182500	75498355	4155	4155	4155	4155	0
181	20241218	182400	75498355	4155	4155	4155	4155	0
182	20241218	182300	75498355	4155	4155	4155	4155	411
183	20241218	182200	75498355	4155	4155	4155	4155	0
184	20241218	182100	75498355	4155	4155	4155	4155	0
185	20241218	182000	75498355	4155	4155	4155	4155	0
186	20241218	181900	75498355	4155	4155	4155	4155	0
187	20241218	181800	75498355	4155	4155	4155	4155	0
188	20241218	181700	75498355	4155	4155	4155	4155	0
189	20241218	181600	75498355	4155	4155	4155	4155	0
190	20241218	181500	75498355	4155	4155	4155	4155	0
191	20241218	181400	75498355	4155	4155	4155	4155	0
192	20241218	181300	75498355	4155	4155	4155	4155	0
193	20241218	181200	75498355	4155	4155	4155	4155	0
194	20241218	181100	75498355	4155	4155	4155	4155	0
195	20241218	181000	75498355	4155	4155	4155	4155	0
196	20241218	180900	75498355	4155	4155	4155	4155	0
197	20241218	180800	75498355	4155	4155	4155	4155	0
198	20241218	180700	75498355	4155	4155	4155	4155	0
199	20241218	180600	75498355	4155	4155	4155	4155	0
200	20241218	180500	75498355	4155	4155	4155	4155	0
201	20241218	180400	75498355	4155	4155	4155	4155	0
202	20241218	180300	75498355	4155	4155	4155	4155	0
203	20241218	180200	75498355	4155	4155	4155	4155	0
204	20241218	180100	75498355	4155	4155	4155	4155	0
205	20241218	180000	75498355	4155	4155	4155	4155	0
206	20241218	175900	75498355	4155	4155	4155	4155	0
207	20241218	175800	75498355	4155	4155	4155	4155	0
208	20241218	175700	75498355	4155	4155	4155	4155	0
209	20241218	175600	75498355	4155	4155	4155	4155	0
210	20241218	175500	75498355	4155	4155	4155	4155	0
211	20241218	175400	75498355	4155	4155	4155	4155	0
212	20241218	175300	75498355	4155	4155	4155	4155	411
213	20241218	175200	75498355	4155	4155	4155	4155	0
214	20241218	175100	75498355	4155	4155	4155	4155	0
215	20241218	175000	75498355	4155	4155	4155	4155	0
216	20241218	174900	75498355	4155	4155	4155	4155	0
217	20241218	174800	75498355	4155	4155	4155	4155	0
218	20241218	174700	75498355	4155	4155	4155	4155	0
219	20241218	174600	75498355	4155	4155	4155	4155	0
220	20241218	174500	75498355	4155	4155	4155	4155	0
221	20241218	174400	75498355	4155	4155	4155	4155	0
222	20241218	174300	75498355	4155	4155	4155	4155	0
223	20241218	174200	75498355	4155	4155	4155	4155	0
224	20241218	174100	75498355	4155	4155	4155	4155	0
225	20241218	174000	75498355	4155	4155	4155	4155	0
226	20241218	173900	75498355	4155	4155	4155	4155	0
227	20241218	173800	75498355	4155	4155	4155	4155	0
228	20241218	173700	75498355	4155	4155	4155	4155	0
229	20241218	173600	75498355	4155	4155	4155	4155	0
230	20241218	173500	75498355	4155	4155	4155	4155	0
231	20241218	173400	75498355	4155	4155	4155	4155	0
232	20241218	173300	75498355	4155	4155	4155	4155	0
233	20241218	173200	75498355	4155	4155	4155	4155	0
234	20241218	173100	75498355	4155	4155	4155	4155	0
235	20241218	173000	75498355	4155	4155	4155	4155	0
236	20241218	172900	75498355	4155	4155	4155	4155	0
237	20241218	172800	75498355	4155	4155	4155	4155	0
238	20241218	172700	75498355	4155	4155	4155	4155	0
239	20241218	172600	75498355	4155	4155	4155	4155	0
240	20241218	172500	75498355	4155	4155	4155	4155	0
241	20241218	172400	75498355	4155	4155	4155	4155	0
242	20241218	172300	75498355	4155	4155	4155	4155	411
243	20241218	172200	75498355	4155	4155	4155	4155	0
244	20241218	172100	75498355	4155	4155	4155	4155	0
245	20241218	172000	75498355	4155	4155	4155	4155	0
246	20241218	171900	75498355	4155	4155	4155	4155	0
247	20241218	171800	75498355	4155	4155	4155	4155	0
248	20241218	171700	75498355	4155	4155	4155	4155	0
249	20241218	171600	75498355	4155	4155	4155	4155	0
250	20241218	171500	75498355	4155	4155	4155	4155	0
251	20241218	171400	75498355	4155	4155	4155	4155	0
252	20241218	171300	75498355	4155	4155	4155	4155	0
253	20241218	171200	75498355	4155	4155	4155	4155	0
254	20241218	171100	75498355	4155	4155	4155	4155	0
255	20241218	171000	75498355	4155	4155	4155	4155	0
256	20241218	170900	75498355	4155	4155	4155	4155	0
257	20241218	170800	75498355	4155	4155	4155	4155	0
258	20241218	170700	75498355	4155	4155	4155	4155	0
259	20241218	170600	75498355	4155	4155	4155	4155	0
260	20241218	170500	75498355	4155	4155	4155	4155	0
261	20241218	170400	75498355	4155	4155	4155	4155	0
262	20241218	170300	75498355	4155	4155	4155	4155	0
263	20241218	170200	75498355	4155	4155	4155	4155	0
264	20241218	170100	75498355	4155	4155	4155	4155	0
265	20241218	170000	75498355	4155	4155	4155	4155	0
266	20241218	165900	75498355	4155	4155	4155	4155	0
267	20241218	165800	75498355	4155	4155	4155	4155	0
268	20241218	165700	75498355	4155	4155	4155	4155	0
269	20241218	165600	75498355	4155	4155	4155	4155	0
270	20241218	165500	75498355	4155	4155	4155	4155	0
271	20241218	165400	75498355	4155	4155	4155	4155	0
272	20241218	165300	75498355	4155	4155	4155	4155	411
273	20241218	165200	75498355	4155	4155	4155	4155	0
274	20241218	165100	75498355	4155	4155	4155	4155	0
275	20241218	165000	75498355	4155	4155	4155	4155	0
276	20241218	164900	75498355	4155	4155	4155	4155	0
277	20241218	164800	75498355	4155	4155	4155	4155	0
278	20241218	164700	75498355	4155	4155	4155	4155	0
279	20241218	164600	75498355	4155	4155	4155	4155	0
280	20241218	164500	75498355	4155	4155	4155	4155	0
281	20241218	164400	75498355	4155	4155	4155	4155	0
282	20241218	164300	75498355	4155	4155	4155	4155	0
283	20241218	164200	75498355	4155	4155	4155	4155	0
284	20241218	164100	75498355	4155	4155	4155	4155	0
285	20241218	164000	75498355	4155	4155	4155	4155	0
286	20241218	163900	75498355	4155	4155	4155	4155	0
287	20241218	163800	75498355	4155	4155	4155	4155	0
288	20241218	163700	75498355	4155	4155	4155	4155	0
289	20241218	163600	75498355	4155	4155	4155	4155	0
290	20241218	163500	75498355	4155	4155	4155	4155	0
291	20241218	163400	75498355	4155	4155	4155	4155	0
292	20241218	163300	75498355	4155	4155	4155	4155	0
293	20241218	163200	75498355	4155	4155	4155	4155	0
294	20241218	163100	75498355	4155	4155	4155	4155	0
295	20241218	163000	75498355	4155	4155	4155	4155	0
296	20241218	162900	75498355	4155	4155	4155	4155	0
297	20241218	162800	75498355	4155	4155	4155	4155	0
298	20241218	162700	75498355	4155	4155	4155	4155	0
299	20241218	162600	75498355	4155	4155	4155	4155	0
300	20241218	162500	75498355	4155	4155	4155	4155	0
301	20241218	162400	75498355	4155	4155	4155	4155	0
302	20241218	162300	75498355	4155	4155	4155	4155	411
303	20241218	162200	75498355	4155	4155	4155	4155	0
304	20241218	162100	75498355	4155	4155	4155	4155	0
305	20241218	162000	75498355	4155	4155	4155	4155	0
306	20241218	161900	75498355	4155	4155	4155	4155	0
307	20241218	161800	75498355	4155	4155	4155	4155	0
308	20241218	161700	75498355	4155	4155	4155	4155	0
309	20241218	161600	75498355	4155	4155	4155	4155	0
310	20241218	161500	75498355	4155	4155	4155	4155	0
311	20241218	161400	75498355	4155	4155	4155	4155	0
312	20241218	161300	75498355	4155	4155	4155	4155	0
313	20241218	161200	75498355	4155	4155	4155	4155	0
314	20241218	161100	75498355	4155	4155	4155	4155	0
315	20241218	161000	75498355	4155	4155	4155	4155	0
316	20241218	160900	75498355	4155	4155	4155	4155	0
317	20241218	160800	75498355	4155	4155	4155	4155	0
318	20241218	160700	75498355	4155	4155	4155	4155	0
319	20241218	160600	75498355	4155	4155	4155	4155	0
320	20241218	160500	75498355	4155	4155	4155	4155	0
321	20241218	160400	75498355	4155	4155	4155	4155	0
322	20241218	160300	75498355	4155	4155	4155	4155	0
323	20241218	160200	75498355	4155	4155	4155	4155	0
324	20241218	160100	75498355	4155	4155	4155	4155	0
325	20241218	160000	75498355	4155	4155	4155	4155	0
326	20241218	155900	75498355	4155	4155	4155	4155	0
327	20241218	155800	75498355	4155	4155	4155	4155	0
328	20241218	155700	75498355	4155	4155	4155	4155	0
329	20241218	155600	75498355	4155	4155	4155	4155	0
330	20241218	155500	75498355	4155	4155	4155	4155	0
331	20241218	155400	75498355	4155	4155	4155	4155	0
332	20241218	155300	75498355	4155	4155	4155	4155	411
333	20241218	155200	75498355	4155	4155	4155	4155	0
334	20241218	155100	75498355	4155	4155	4155	4155	0
335	20241218	155000	75498355	4155	4155	4155	4155	0
336	20241218	154900	75498355	4155	4155	4155	4155	0
337	20241218	154800	75498355	4155	4155	4155	4155	0
338	20241218	154700	75498355	4155	4155	4155	4155	0
339	20241218	154600	75498355	4155	4155	4155	4155	0
340	20241218	154500	75498355	4155	4155	4155	4155	0
341	20241218	154400	75498355	4155	4155	4155	4155	0
342	20241218	154300	75498355	4155	4155	4155	4155	0
343	20241218	154200	75498355	4155	4155	4155	4155	0
344	20241218	154100	75498355	4155	4155	4155	4155	0
345	20241218	154000	75498355	4155	4155	4155	4155	0
346	20241218	153900	75498355	4155	4155	4155	4155	0
347	20241218	153800	75498355	4155	4155	4155	4155	0
348	20241218	153700	75498355	4155	4155	4155	4155	0
349	20241218	153600	75498355	4155	4155	4155	4155	0
350	20241218	153500	75498355	4155	4155	4155	4155	0
351	20241218	153400	75498355	4155	4155	4155	4155	0
352	20241218	153300	75498355	4155	4155	4155	4155	0
353	20241218	153200	75498355	4155	4155	4155	4155	0
354	20241218	153100	75498355	4155	4155	4155	4155	0
355	20241218	153000	75498355	4155	4155	4155	4155	411
356	20241218	152900	73790650	4155	4155	4155	4155	0
357	20241218	152800	73790650	4155	4155	4155	4155	0
358	20241218	152700	73790650	4155	4155	4155	4155	0
359	20241218	152600	73790650	4155	4155	4155	4155	0
360	20241218	152500	73790650	4155	4155	4155	4155	0
361	20241218	152400	73790650	4155	4155	4155	4155	0
362	20241218	152300	73790650	4155	4155	4155	4155	0
363	20241218	152200	73790650	4155	4155	4155	4155	0
364	20241218	152100	73790650	4155	4155	4155	4155	0
365	20241218	152000	73790650	4155	4155	4155	4155	0
366	20241218	151900	73790650	4155	4155	4155	4155	260
367	20241218	151800	72710350	4155	4155	4155	4155	0
368	20241218	151700	72710350	4155	4155	4155	4155	164
369	20241218	151600	72028930	4155	4150	4155	4150	169
370	20241218	151500	71327265	4145	4145	4145	4145	2
371	20241218	151400	71318975	4145	4135	4145	4135	177
372	20241218	151300	70585770	4140	4140	4140	4140	0
373	20241218	151200	70585770	4140	4140	4140	4140	0
374	20241218	151100	70585770	4140	4140	4140	4140	16
375	20241218	151000	70519530	4135	4135	4135	4135	13
376	20241218	150900	70465775	4140	4140	4140	4140	0
377	20241218	150800	70465775	4140	4135	4140	4135	289
378	20241218	150700	69270315	4140	4140	4140	4140	0
379	20241218	150600	69270315	4140	4140	4140	4140	1
380	20241218	150500	69266175	4140	4140	4140	4140	1
381	20241218	150400	69262035	4140	4140	4140	4140	0
382	20241218	150300	69262035	4140	4140	4140	4140	0
383	20241218	150200	69262035	4140	4140	4140	4140	0
384	20241218	150100	69262035	4140	4140	4140	4140	0
385	20241218	150000	69262035	4140	4145	4145	4140	261
386	20241218	145900	68181450	4135	4135	4135	4135	0
387	20241218	145800	68181450	4135	4135	4135	4135	0
388	20241218	145700	68181450	4135	4135	4135	4135	0
389	20241218	145600	68181450	4135	4135	4135	4135	50
390	20241218	145500	67974700	4130	4130	4130	4130	0
391	20241218	145400	67974700	4130	4130	4130	4130	0
392	20241218	145300	67974700	4130	4130	4130	4130	0
393	20241218	145200	67974700	4130	4145	4145	4130	518
394	20241218	145100	65835285	4145	4145	4145	4145	0
395	20241218	145000	65835285	4145	4145	4145	4145	1
396	20241218	144900	65831140	4140	4140	4140	4140	2
397	20241218	144800	65822860	4150	4150	4150	4150	0
398	20241218	144700	65822860	4150	4150	4150	4150	100
399	20241218	144600	65407860	4150	4150	4150	4150	0
400	20241218	144500	65407860	4150	4150	4150	4150	0
401	20241218	144400	65407860	4150	4150	4150	4150	0
402	20241218	144300	65407860	4150	4150	4150	4150	0
403	20241218	144200	65407860	4150	4150	4150	4150	0
404	20241218	144100	65407860	4150	4150	4150	4150	0
405	20241218	144000	65407860	4150	4150	4150	4150	0
406	20241218	143900	65407860	4150	4150	4150	4150	4
407	20241218	143800	65391260	4120	4120	4120	4120	0
408	20241218	143700	65391260	4120	4120	4120	4120	0
409	20241218	143600	65391260	4120	4120	4120	4120	0
410	20241218	143500	65391260	4120	4120	4120	4120	0
411	20241218	143400	65391260	4120	4140	4140	4120	600
412	20241218	143300	62917515	4150	4150	4150	4150	100
413	20241218	143200	62502515	4150	4150	4150	4150	0
414	20241218	143100	62502515	4150	4150	4150	4150	0
415	20241218	143000	62502515	4150	4150	4150	4150	0
416	20241218	142900	62502515	4150	4150	4150	4150	114
417	20241218	142800	62029415	4150	4150	4150	4150	0
418	20241218	142700	62029415	4150	4150	4150	4150	0
419	20241218	142600	62029415	4150	4150	4150	4150	0
420	20241218	142500	62029415	4150	4150	4150	4150	0
421	20241218	142400	62029415	4150	4150	4150	4150	0
422	20241218	142300	62029415	4150	4150	4150	4150	0
423	20241218	142200	62029415	4150	4150	4150	4150	1
424	20241218	142100	62025265	4150	4150	4150	4150	0
425	20241218	142000	62025265	4150	4150	4150	4150	76
426	20241218	141900	61709865	4110	4110	4110	4110	0
427	20241218	141800	61709865	4110	4110	4110	4110	0
428	20241218	141700	61709865	4110	4110	4110	4110	0
429	20241218	141600	61709865	4110	4110	4110	4110	0
430	20241218	141500	61709865	4110	4110	4110	4110	0
431	20241218	141400	61709865	4110	4170	4170	4110	584
432	20241218	141300	59299515	4170	4170	4170	4170	165
433	20241218	141200	58611465	4170	4170	4170	4170	15
434	20241218	141100	58548915	4170	4170	4170	4170	0
435	20241218	141000	58548915	4170	4170	4170	4170	0
436	20241218	140900	58548915	4170	4170	4170	4170	0
437	20241218	140800	58548915	4170	4170	4170	4170	50
438	20241218	140700	58340415	4170	4170	4170	4170	156
439	20241218	140600	57689895	4145	4145	4145	4145	0
440	20241218	140500	57689895	4145	4145	4145	4145	1
441	20241218	140400	57685750	4170	4170	4170	4170	0
442	20241218	140300	57685750	4170	4170	4170	4170	0
443	20241218	140200	57685750	4170	4170	4170	4170	0
444	20241218	140100	57685750	4170	4170	4170	4170	0
445	20241218	140000	57685750	4170	4165	4170	4165	172
446	20241218	135900	56968530	4170	4170	4170	4170	0
447	20241218	135800	56968530	4170	4170	4170	4170	0
448	20241218	135700	56968530	4170	4170	4170	4170	0
449	20241218	135600	56968530	4170	4170	4170	4170	0
450	20241218	135500	56968530	4170	4170	4170	4170	0
451	20241218	135400	56968530	4170	4170	4170	4170	149
452	20241218	135300	56347200	4170	4170	4170	4170	0
453	20241218	135200	56347200	4170	4150	4170	4150	34
454	20241218	135100	56205765	4125	4125	4125	4125	95
455	20241218	135000	55813890	4145	4135	4145	4135	92
456	20241218	134900	55432640	4135	4135	4135	4135	0
457	20241218	134800	55432640	4135	4135	4135	4135	0
458	20241218	134700	55432640	4135	4130	4135	4130	83
459	20241218	134600	55089455	4130	4125	4130	4125	16
460	20241218	134500	55023415	4120	4120	4120	4120	0
461	20241218	134400	55023415	4120	4120	4120	4120	2
462	20241218	134300	55015175	4120	4120	4120	4120	0
463	20241218	134200	55015175	4120	4120	4120	4120	2
464	20241218	134100	55006935	4115	4115	4115	4115	0
465	20241218	134000	55006935	4115	4115	4115	4115	152
466	20241218	133900	54381455	4105	4105	4105	4105	287
467	20241218	133800	53203320	4105	4105	4105	4105	13
468	20241218	133700	53149955	4105	4105	4105	4105	0
469	20241218	133600	53149955	4105	4105	4105	4105	0
470	20241218	133500	53149955	4105	4105	4105	4105	1
471	20241218	133400	53145850	4110	4110	4110	4110	0
472	20241218	133300	53145850	4110	4110	4110	4110	0
473	20241218	133200	53145850	4110	4110	4110	4110	0
474	20241218	133100	53145850	4110	4110	4110	4110	0
475	20241218	133000	53145850	4110	4110	4110	4110	0
476	20241218	132900	53145850	4110	4110	4110	4110	1
477	20241218	132800	53141740	4115	4115	4115	4115	0
478	20241218	132700	53141740	4115	4115	4115	4115	0
479	20241218	132600	53141740	4115	4115	4115	4115	0
480	20241218	132500	53141740	4115	4115	4115	4115	0
481	20241218	132400	53141740	4115	4115	4115	4115	0
482	20241218	132300	53141740	4115	4105	4115	4105	16
483	20241218	132200	53075945	4095	4095	4095	4095	0
484	20241218	132100	53075945	4095	4095	4095	4095	76
485	20241218	132000	52764725	4100	4100	4100	4100	0
486	20241218	131900	52764725	4100	4100	4100	4100	0
487	20241218	131800	52764725	4100	4100	4100	4100	0
488	20241218	131700	52764725	4100	4100	4100	4100	0
489	20241218	131600	52764725	4100	4100	4100	4100	739
490	20241218	131500	49734825	4095	4095	4095	4095	0
491	20241218	131400	49734825	4095	4095	4095	4095	0
492	20241218	131300	49734825	4095	4095	4095	4095	0
493	20241218	131200	49734825	4095	4095	4095	4095	0
494	20241218	131100	49734825	4095	4095	4095	4095	0
495	20241218	131000	49734825	4095	4095	4095	4095	0
496	20241218	130900	49734825	4095	4095	4095	4095	0
497	20241218	130800	49734825	4095	4095	4095	4095	0
498	20241218	130700	49734825	4095	4095	4095	4095	0
499	20241218	130600	49734825	4095	4095	4095	4095	0
500	20241218	130500	49734825	4095	4110	4110	4095	426
501	20241218	130400	47989050	4100	4100	4100	4100	0
502	20241218	130300	47989050	4100	4100	4100	4100	0
503	20241218	130200	47989050	4100	4100	4100	4100	0
504	20241218	130100	47989050	4100	4100	4100	4100	0
505	20241218	130000	47989050	4100	4100	4100	4100	10
506	20241218	125900	47948050	4095	4095	4095	4095	0
507	20241218	125800	47948050	4095	4095	4095	4095	0
508	20241218	125700	47948050	4095	4095	4095	4095	0
509	20241218	125600	47948050	4095	4095	4095	4095	0
510	20241218	125500	47948050	4095	4095	4095	4095	8
511	20241218	125400	47915290	4090	4090	4090	4090	0
512	20241218	125300	47915290	4090	4090	4090	4090	0
513	20241218	125200	47915290	4090	4090	4090	4090	0
514	20241218	125100	47915290	4090	4090	4090	4090	0
515	20241218	125000	47915290	4090	4095	4095	4090	951
516	20241218	124900	44025660	4090	4090	4090	4090	0
517	20241218	124800	44025660	4090	4090	4090	4090	0
518	20241218	124700	44025660	4090	4090	4090	4090	0
519	20241218	124600	44025660	4090	4090	4090	4090	0
520	20241218	124500	44025660	4090	4090	4090	4090	0
521	20241218	124400	44025660	4090	4090	4090	4090	0
522	20241218	124300	44025660	4090	4090	4090	4090	0
523	20241218	124200	44025660	4090	4090	4090	4090	0
524	20241218	124100	44025660	4090	4090	4090	4090	0
525	20241218	124000	44025660	4090	4090	4090	4090	0
526	20241218	123900	44025660	4090	4090	4090	4090	0
527	20241218	123800	44025660	4090	4090	4090	4090	0
528	20241218	123700	44025660	4090	4090	4090	4090	0
529	20241218	123600	44025660	4090	4090	4090	4090	0
530	20241218	123500	44025660	4090	4090	4090	4090	0
531	20241218	123400	44025660	4090	4090	4090	4090	0
532	20241218	123300	44025660	4090	4090	4090	4090	0
533	20241218	123200	44025660	4090	4090	4090	4090	0
534	20241218	123100	44025660	4090	4090	4090	4090	211
535	20241218	123000	43162670	4095	4095	4095	4095	234
536	20241218	122900	42204440	4100	4100	4100	4100	0
537	20241218	122800	42204440	4100	4100	4100	4100	0
538	20241218	122700	42204440	4100	4100	4100	4100	0
539	20241218	122600	42204440	4100	4100	4100	4100	0
540	20241218	122500	42204440	4100	4100	4100	4100	0
541	20241218	122400	42204440	4100	4100	4100	4100	0
542	20241218	122300	42204440	4100	4105	4105	4100	52
543	20241218	122200	41990985	4100	4100	4100	4100	0
544	20241218	122100	41990985	4100	4100	4100	4100	0
545	20241218	122000	41990985	4100	4100	4100	4100	0
546	20241218	121900	41990985	4100	4100	4100	4100	9
547	20241218	121800	41954085	4095	4095	4095	4095	0
548	20241218	121700	41954085	4095	4095	4095	4095	0
549	20241218	121600	41954085	4095	4095	4095	4095	0
550	20241218	121500	41954085	4095	4095	4095	4095	0
551	20241218	121400	41954085	4095	4095	4095	4095	0
552	20241218	121300	41954085	4095	4095	4095	4095	0
553	20241218	121200	41954085	4095	4095	4095	4095	0
554	20241218	121100	41954085	4095	4095	4095	4095	0
555	20241218	121000	41954085	4095	4095	4095	4095	0
556	20241218	120900	41954085	4095	4095	4095	4095	0
557	20241218	120800	41954085	4095	4095	4095	4095	0
558	20241218	120700	41954085	4095	4095	4095	4095	0
559	20241218	120600	41954085	4095	4095	4095	4095	1
560	20241218	120500	41949990	4095	4095	4095	4095	9
561	20241218	120400	41913135	4090	4090	4090	4090	0
562	20241218	120300	41913135	4090	4090	4090	4090	0
563	20241218	120200	41913135	4090	4090	4090	4090	0
564	20241218	120100	41913135	4090	4090	4090	4090	0
565	20241218	120000	41913135	4090	4090	4090	4090	0
566	20241218	115900	41913135	4090	4090	4090	4090	0
567	20241218	115800	41913135	4090	4090	4090	4090	0
568	20241218	115700	41913135	4090	4090	4090	4090	0
569	20241218	115600	41913135	4090	4085	4090	4085	13
570	20241218	115500	41860015	4085	4085	4085	4085	1
571	20241218	115400	41855930	4100	4100	4100	4100	880
572	20241218	115300	38247930	4080	4080	4080	4080	0
573	20241218	115200	38247930	4080	4080	4080	4080	1
574	20241218	115100	38243850	4075	4075	4075	4075	0
575	20241218	115000	38243850	4075	4075	4075	4075	0
576	20241218	114900	38243850	4075	4080	4080	4075	800
577	20241218	114800	34983350	4075	4075	4075	4075	0
578	20241218	114700	34983350	4075	4075	4075	4075	0
579	20241218	114600	34983350	4075	4075	4075	4075	0
580	20241218	114500	34983350	4075	4080	4080	4075	100
581	20241218	114400	34575820	4075	4075	4075	4075	0
582	20241218	114300	34575820	4075	4075	4075	4075	0
583	20241218	114200	34575820	4075	4075	4075	4075	0
584	20241218	114100	34575820	4075	4075	4075	4075	0
585	20241218	114000	34575820	4075	4075	4075	4075	0
586	20241218	113900	34575820	4075	4075	4075	4075	0
587	20241218	113800	34575820	4075	4075	4075	4075	0
588	20241218	113700	34575820	4075	4075	4075	4075	0
589	20241218	113600	34575820	4075	4075	4075	4075	0
590	20241218	113500	34575820	4075	4075	4075	4075	0
591	20241218	113400	34575820	4075	4075	4075	4075	0
592	20241218	113300	34575820	4075	4075	4075	4075	0
593	20241218	113200	34575820	4075	4075	4075	4075	0
594	20241218	113100	34575820	4075	4075	4075	4075	0
595	20241218	113000	34575820	4075	4075	4075	4075	0
596	20241218	112900	34575820	4075	4075	4075	4075	0
597	20241218	112800	34575820	4075	4075	4075	4075	0
598	20241218	112700	34575820	4075	4075	4075	4075	0
599	20241218	112600	34575820	4075	4075	4075	4075	0
600	20241218	112500	34575820	4075	4075	4075	4075	0
601	20241218	112400	34575820	4075	4075	4075	4075	0
602	20241218	112300	34575820	4075	4075	4075	4075	0
603	20241218	112200	34575820	4075	4075	4075	4075	0
604	20241218	112100	34575820	4075	4075	4075	4075	0
605	20241218	112000	34575820	4075	4075	4075	4075	0
606	20241218	111900	34575820	4075	4075	4075	4075	0
607	20241218	111800	34575820	4075	4075	4075	4075	0
608	20241218	111700	34575820	4075	4075	4075	4075	0
609	20241218	111600	34575820	4075	4075	4075	4075	0
610	20241218	111500	34575820	4075	4075	4075	4075	150
611	20241218	111400	33964570	4075	4075	4075	4075	0
612	20241218	111300	33964570	4075	4075	4075	4075	0
613	20241218	111200	33964570	4075	4075	4075	4075	8
614	20241218	111100	33931970	4075	4075	4075	4075	0
615	20241218	111000	33931970	4075	4075	4075	4075	0
616	20241218	110900	33931970	4075	4075	4075	4075	0
617	20241218	110800	33931970	4075	4075	4075	4075	0
618	20241218	110700	33931970	4075	4075	4075	4075	0
619	20241218	110600	33931970	4075	4075	4075	4075	0
620	20241218	110500	33931970	4075	4075	4075	4075	0
621	20241218	110400	33931970	4075	4075	4075	4075	0
622	20241218	110300	33931970	4075	4075	4075	4075	0
623	20241218	110200	33931970	4075	4075	4075	4075	0
624	20241218	110100	33931970	4075	4080	4080	4075	2043
625	20241218	110000	25603070	4080	4105	4105	4080	366
626	20241218	105900	24107250	4105	4105	4105	4105	1
627	20241218	105800	24103145	4115	4115	4115	4115	0
628	20241218	105700	24103145	4115	4115	4115	4115	0
629	20241218	105600	24103145	4115	4115	4115	4115	0
630	20241218	105500	24103145	4115	4115	4115	4115	0
631	20241218	105400	24103145	4115	4115	4115	4115	2
632	20241218	105300	24094915	4090	4090	4090	4090	0
633	20241218	105200	24094915	4090	4090	4090	4090	0
634	20241218	105100	24094915	4090	4090	4090	4090	0
635	20241218	105000	24094915	4090	4090	4090	4090	0
636	20241218	104900	24094915	4090	4090	4090	4090	0
637	20241218	104800	24094915	4090	4090	4090	4090	0
638	20241218	104700	24094915	4090	4090	4090	4090	0
639	20241218	104600	24094915	4090	4090	4090	4090	0
640	20241218	104500	24094915	4090	4090	4090	4090	0
641	20241218	104400	24094915	4090	4090	4090	4090	0
642	20241218	104300	24094915	4090	4090	4090	4090	0
643	20241218	104200	24094915	4090	4090	4090	4090	0
644	20241218	104100	24094915	4090	4090	4090	4090	0
645	20241218	104000	24094915	4090	4090	4090	4090	0
646	20241218	103900	24094915	4090	4090	4090	4090	0
647	20241218	103800	24094915	4090	4090	4090	4090	0
648	20241218	103700	24094915	4090	4090	4090	4090	0
649	20241218	103600	24094915	4090	4090	4090	4090	0
650	20241218	103500	24094915	4090	4090	4090	4090	0
651	20241218	103400	24094915	4090	4090	4090	4090	0
652	20241218	103300	24094915	4090	4090	4090	4090	0
653	20241218	103200	24094915	4090	4090	4090	4090	0
654	20241218	103100	24094915	4090	4090	4090	4090	0
655	20241218	103000	24094915	4090	4095	4095	4090	20
656	20241218	102900	24013105	4090	4090	4090	4090	0
657	20241218	102800	24013105	4090	4090	4090	4090	0
658	20241218	102700	24013105	4090	4090	4090	4090	0
659	20241218	102600	24013105	4090	4090	4090	4090	0
660	20241218	102500	24013105	4090	4090	4090	4090	14
661	20241218	102400	23955845	4090	4090	4090	4090	10
662	20241218	102300	23914945	4090	4090	4090	4090	16
663	20241218	102200	23849505	4090	4090	4090	4085	100
664	20241218	102100	23440695	4090	4090	4090	4090	45
665	20241218	102000	23256645	4090	4095	4095	4085	427
666	20241218	101900	21510560	4090	4090	4090	4090	0
667	20241218	101800	21510560	4090	4090	4090	4090	6
668	20241218	101700	21486020	4090	4090	4090	4090	494
669	20241218	101600	19465560	4090	4100	4100	4090	500
670	20241218	101500	17420490	4100	4100	4100	4100	0
671	20241218	101400	17420490	4100	4100	4100	4100	30
672	20241218	101300	17297490	4090	4090	4090	4090	0
673	20241218	101200	17297490	4090	4090	4090	4090	0
674	20241218	101100	17297490	4090	4090	4090	4090	0
675	20241218	101000	17297490	4090	4090	4090	4090	388
676	20241218	100900	15710570	4090	4090	4090	4090	0
677	20241218	100800	15710570	4090	4090	4090	4090	0
678	20241218	100700	15710570	4090	4095	4095	4090	99
679	20241218	100600	15305550	4095	4095	4095	4095	0
680	20241218	100500	15305550	4095	4095	4095	4095	0
681	20241218	100400	15305550	4095	4095	4095	4095	0
682	20241218	100300	15305550	4095	4095	4095	4095	0
683	20241218	100200	15305550	4095	4095	4095	4095	0
684	20241218	100100	15305550	4095	4095	4095	4095	0
685	20241218	100000	15305550	4095	4095	4095	4095	0
686	20241218	095900	15305550	4095	4095	4095	4095	0
687	20241218	095800	15305550	4095	4095	4095	4095	0
688	20241218	095700	15305550	4095	4095	4095	4095	19
689	20241218	095600	15227745	4100	4115	4115	4100	25
690	20241218	095500	15125050	4115	4115	4115	4115	0
691	20241218	095400	15125050	4115	4115	4115	4115	8
692	20241218	095300	15092130	4095	4095	4095	4095	0
693	20241218	095200	15092130	4095	4095	4095	4095	0
694	20241218	095100	15092130	4095	4095	4095	4095	0
695	20241218	095000	15092130	4095	4095	4095	4095	0
696	20241218	094900	15092130	4095	4095	4095	4095	0
697	20241218	094800	15092130	4095	4095	4095	4095	0
698	20241218	094700	15092130	4095	4095	4095	4095	0
699	20241218	094600	15092130	4095	4095	4095	4095	0
700	20241218	094500	15092130	4095	4095	4095	4095	82
701	20241218	094400	14756340	4095	4095	4095	4095	6
702	20241218	094300	14731770	4095	4095	4095	4095	0
703	20241218	094200	14731770	4095	4095	4095	4095	0
704	20241218	094100	14731770	4095	4095	4095	4095	4
705	20241218	094000	14715390	4085	4085	4085	4085	0
706	20241218	093900	14715390	4085	4085	4085	4085	48
707	20241218	093800	14519310	4085	4085	4085	4085	0
708	20241218	093700	14519310	4085	4085	4085	4085	0
709	20241218	093600	14519310	4085	4085	4085	4085	0
710	20241218	093500	14519310	4085	4085	4085	4085	0
711	20241218	093400	14519310	4085	4085	4085	4085	169
712	20241218	093300	13828945	4100	4100	4100	4100	0
713	20241218	093200	13828945	4100	4100	4100	4100	0
714	20241218	093100	13828945	4100	4100	4100	4100	0
715	20241218	093000	13828945	4100	4100	4100	4100	100
716	20241218	092900	13418945	4115	4090	4115	4085	94
717	20241218	092800	13034325	4085	4100	4100	4085	930
718	20241218	092700	9225945	4100	4080	4100	4080	57
719	20241218	092600	8992825	4080	4080	4080	4080	0
720	20241218	092500	8992825	4080	4080	4080	4080	500
721	20241218	092400	6952825	4085	4085	4085	4085	0
722	20241218	092300	6952825	4085	4090	4090	4085	499
723	20241218	092200	4914390	4090	4090	4090	4090	0
724	20241218	092100	4914390	4090	4090	4090	4090	118
725	20241218	092000	4431770	4085	4100	4100	4085	400
726	20241218	091900	2795600	4100	4100	4100	4100	0
727	20241218	091800	2795600	4100	4100	4100	4090	34
728	20241218	091700	2656350	4100	4100	4100	4100	100
729	20241218	091600	2246350	4100	4100	4100	4100	49
730	20241218	091500	2045450	4100	4135	4135	4100	50
731	20241218	091400	1839630	4145	4170	4170	4145	34
732	20241218	091300	1698285	4175	4200	4200	4175	112
733	20241218	091200	1228160	4175	4175	4175	4175	1
734	20241218	091100	1223985	4170	4170	4170	4170	0
735	20241218	091000	1223985	4170	4170	4170	4170	5
736	20241218	090900	1203135	4170	4170	4170	4170	1
737	20241218	090800	1198965	4215	4175	4215	4170	4
738	20241218	090700	1182190	4215	4215	4215	4215	0
739	20241218	090600	1182190	4215	4215	4215	4215	10
740	20241218	090500	1140040	4220	4220	4220	4220	4
741	20241218	090400	1123160	4160	4170	4170	4160	10
742	20241218	090300	1081475	4175	4195	4225	4175	101
743	20241218	090200	656300	4255	4255	4255	4255	1
744	20241218	090100	652045	4165	4165	4165	4165	0
745	20241218	090000	652045	4165	4180	4180	4165	156