KissMeData/094970/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	200700	170578215	2910	2910	2910	2910	412
3	20241218	200600	170578215	2910	2910	2910	2910	0
4	20241218	200500	170578215	2910	2910	2910	2910	0
5	20241218	200400	170578215	2910	2910	2910	2910	0
6	20241218	200300	170578215	2910	2910	2910	2910	0
7	20241218	200200	170578215	2910	2910	2910	2910	0
8	20241218	200100	170578215	2910	2910	2910	2910	0
9	20241218	200000	170578215	2910	2910	2910	2910	0
10	20241218	195900	170578215	2910	2910	2910	2910	0
11	20241218	195800	170578215	2910	2910	2910	2910	0
12	20241218	195700	170578215	2910	2910	2910	2910	0
13	20241218	195600	170578215	2910	2910	2910	2910	0
14	20241218	195500	170578215	2910	2910	2910	2910	0
15	20241218	195400	170578215	2910	2910	2910	2910	0
16	20241218	195300	170578215	2910	2910	2910	2910	0
17	20241218	195200	170578215	2910	2910	2910	2910	0
18	20241218	195100	170578215	2910	2910	2910	2910	0
19	20241218	195000	170578215	2910	2910	2910	2910	0
20	20241218	194900	170578215	2910	2910	2910	2910	0
21	20241218	194800	170578215	2910	2910	2910	2910	0
22	20241218	194700	170578215	2910	2910	2910	2910	0
23	20241218	194600	170578215	2910	2910	2910	2910	0
24	20241218	194500	170578215	2910	2910	2910	2910	0
25	20241218	194400	170578215	2910	2910	2910	2910	0
26	20241218	194300	170578215	2910	2910	2910	2910	0
27	20241218	194200	170578215	2910	2910	2910	2910	0
28	20241218	194100	170578215	2910	2910	2910	2910	0
29	20241218	194000	170578215	2910	2910	2910	2910	0
30	20241218	193900	170578215	2910	2910	2910	2910	0
31	20241218	193800	170578215	2910	2910	2910	2910	0
32	20241218	193700	170578215	2910	2910	2910	2910	412
33	20241218	193600	170578215	2910	2910	2910	2910	0
34	20241218	193500	170578215	2910	2910	2910	2910	0
35	20241218	193400	170578215	2910	2910	2910	2910	0
36	20241218	193300	170578215	2910	2910	2910	2910	0
37	20241218	193200	170578215	2910	2910	2910	2910	0
38	20241218	193100	170578215	2910	2910	2910	2910	0
39	20241218	193000	170578215	2910	2910	2910	2910	0
40	20241218	192900	170578215	2910	2910	2910	2910	0
41	20241218	192800	170578215	2910	2910	2910	2910	0
42	20241218	192700	170578215	2910	2910	2910	2910	0
43	20241218	192600	170578215	2910	2910	2910	2910	0
44	20241218	192500	170578215	2910	2910	2910	2910	0
45	20241218	192400	170578215	2910	2910	2910	2910	0
46	20241218	192300	170578215	2910	2910	2910	2910	0
47	20241218	192200	170578215	2910	2910	2910	2910	0
48	20241218	192100	170578215	2910	2910	2910	2910	0
49	20241218	192000	170578215	2910	2910	2910	2910	0
50	20241218	191900	170578215	2910	2910	2910	2910	0
51	20241218	191800	170578215	2910	2910	2910	2910	0
52	20241218	191700	170578215	2910	2910	2910	2910	0
53	20241218	191600	170578215	2910	2910	2910	2910	0
54	20241218	191500	170578215	2910	2910	2910	2910	0
55	20241218	191400	170578215	2910	2910	2910	2910	0
56	20241218	191300	170578215	2910	2910	2910	2910	0
57	20241218	191200	170578215	2910	2910	2910	2910	0
58	20241218	191100	170578215	2910	2910	2910	2910	0
59	20241218	191000	170578215	2910	2910	2910	2910	0
60	20241218	190900	170578215	2910	2910	2910	2910	0
61	20241218	190800	170578215	2910	2910	2910	2910	0
62	20241218	190700	170578215	2910	2910	2910	2910	412
63	20241218	190600	170578215	2910	2910	2910	2910	0
64	20241218	190500	170578215	2910	2910	2910	2910	0
65	20241218	190400	170578215	2910	2910	2910	2910	0
66	20241218	190300	170578215	2910	2910	2910	2910	0
67	20241218	190200	170578215	2910	2910	2910	2910	0
68	20241218	190100	170578215	2910	2910	2910	2910	0
69	20241218	190000	170578215	2910	2910	2910	2910	0
70	20241218	185900	170578215	2910	2910	2910	2910	0
71	20241218	185800	170578215	2910	2910	2910	2910	0
72	20241218	185700	170578215	2910	2910	2910	2910	0
73	20241218	185600	170578215	2910	2910	2910	2910	0
74	20241218	185500	170578215	2910	2910	2910	2910	0
75	20241218	185400	170578215	2910	2910	2910	2910	0
76	20241218	185300	170578215	2910	2910	2910	2910	0
77	20241218	185200	170578215	2910	2910	2910	2910	0
78	20241218	185100	170578215	2910	2910	2910	2910	0
79	20241218	185000	170578215	2910	2910	2910	2910	0
80	20241218	184900	170578215	2910	2910	2910	2910	0
81	20241218	184800	170578215	2910	2910	2910	2910	0
82	20241218	184700	170578215	2910	2910	2910	2910	0
83	20241218	184600	170578215	2910	2910	2910	2910	0
84	20241218	184500	170578215	2910	2910	2910	2910	0
85	20241218	184400	170578215	2910	2910	2910	2910	0
86	20241218	184300	170578215	2910	2910	2910	2910	0
87	20241218	184200	170578215	2910	2910	2910	2910	0
88	20241218	184100	170578215	2910	2910	2910	2910	0
89	20241218	184000	170578215	2910	2910	2910	2910	0
90	20241218	183900	170578215	2910	2910	2910	2910	0
91	20241218	183800	170578215	2910	2910	2910	2910	0
92	20241218	183700	170578215	2910	2910	2910	2910	412
93	20241218	183600	170578215	2910	2910	2910	2910	0
94	20241218	183500	170578215	2910	2910	2910	2910	0
95	20241218	183400	170578215	2910	2910	2910	2910	0
96	20241218	183300	170578215	2910	2910	2910	2910	0
97	20241218	183200	170578215	2910	2910	2910	2910	0
98	20241218	183100	170578215	2910	2910	2910	2910	0
99	20241218	183000	170578215	2910	2910	2910	2910	0
100	20241218	182900	170578215	2910	2910	2910	2910	0
101	20241218	182800	170578215	2910	2910	2910	2910	0
102	20241218	182700	170578215	2910	2910	2910	2910	0
103	20241218	182600	170578215	2910	2910	2910	2910	0
104	20241218	182500	170578215	2910	2910	2910	2910	0
105	20241218	182400	170578215	2910	2910	2910	2910	0
106	20241218	182300	170578215	2910	2910	2910	2910	0
107	20241218	182200	170578215	2910	2910	2910	2910	0
108	20241218	182100	170578215	2910	2910	2910	2910	0
109	20241218	182000	170578215	2910	2910	2910	2910	0
110	20241218	181900	170578215	2910	2910	2910	2910	0
111	20241218	181800	170578215	2910	2910	2910	2910	0
112	20241218	181700	170578215	2910	2910	2910	2910	0
113	20241218	181600	170578215	2910	2910	2910	2910	0
114	20241218	181500	170578215	2910	2910	2910	2910	0
115	20241218	181400	170578215	2910	2910	2910	2910	0
116	20241218	181300	170578215	2910	2910	2910	2910	0
117	20241218	181200	170578215	2910	2910	2910	2910	0
118	20241218	181100	170578215	2910	2910	2910	2910	0
119	20241218	181000	170578215	2910	2910	2910	2910	0
120	20241218	180900	170578215	2910	2910	2910	2910	0
121	20241218	180800	170578215	2910	2910	2910	2910	0
122	20241218	180700	170578215	2910	2910	2910	2910	412
123	20241218	180600	170578215	2910	2910	2910	2910	0
124	20241218	180500	170578215	2910	2910	2910	2910	0
125	20241218	180400	170578215	2910	2910	2910	2910	0
126	20241218	180300	170578215	2910	2910	2910	2910	0
127	20241218	180200	170578215	2910	2910	2910	2910	0
128	20241218	180100	170578215	2910	2910	2910	2910	0
129	20241218	180000	170578215	2910	2910	2910	2910	0
130	20241218	175900	170578215	2910	2910	2910	2910	0
131	20241218	175800	170578215	2910	2910	2910	2910	0
132	20241218	175700	170578215	2910	2910	2910	2910	0
133	20241218	175600	170578215	2910	2910	2910	2910	0
134	20241218	175500	170578215	2910	2910	2910	2910	0
135	20241218	175400	170578215	2910	2910	2910	2910	0
136	20241218	175300	170578215	2910	2910	2910	2910	0
137	20241218	175200	170578215	2910	2910	2910	2910	0
138	20241218	175100	170578215	2910	2910	2910	2910	0
139	20241218	175000	170578215	2910	2910	2910	2910	0
140	20241218	174900	170578215	2910	2910	2910	2910	0
141	20241218	174800	170578215	2910	2910	2910	2910	0
142	20241218	174700	170578215	2910	2910	2910	2910	0
143	20241218	174600	170578215	2910	2910	2910	2910	0
144	20241218	174500	170578215	2910	2910	2910	2910	0
145	20241218	174400	170578215	2910	2910	2910	2910	0
146	20241218	174300	170578215	2910	2910	2910	2910	0
147	20241218	174200	170578215	2910	2910	2910	2910	0
148	20241218	174100	170578215	2910	2910	2910	2910	0
149	20241218	174000	170578215	2910	2910	2910	2910	0
150	20241218	173900	170578215	2910	2910	2910	2910	0
151	20241218	173800	170578215	2910	2910	2910	2910	0
152	20241218	173700	170578215	2910	2910	2910	2910	412
153	20241218	173600	170578215	2910	2910	2910	2910	0
154	20241218	173500	170578215	2910	2910	2910	2910	0
155	20241218	173400	170578215	2910	2910	2910	2910	0
156	20241218	173300	170578215	2910	2910	2910	2910	0
157	20241218	173200	170578215	2910	2910	2910	2910	0
158	20241218	173100	170578215	2910	2910	2910	2910	0
159	20241218	173000	170578215	2910	2910	2910	2910	0
160	20241218	172900	170578215	2910	2910	2910	2910	0
161	20241218	172800	170578215	2910	2910	2910	2910	0
162	20241218	172700	170578215	2910	2910	2910	2910	0
163	20241218	172600	170578215	2910	2910	2910	2910	0
164	20241218	172500	170578215	2910	2910	2910	2910	0
165	20241218	172400	170578215	2910	2910	2910	2910	0
166	20241218	172300	170578215	2910	2910	2910	2910	0
167	20241218	172200	170578215	2910	2910	2910	2910	0
168	20241218	172100	170578215	2910	2910	2910	2910	0
169	20241218	172000	170578215	2910	2910	2910	2910	0
170	20241218	171900	170578215	2910	2910	2910	2910	0
171	20241218	171800	170578215	2910	2910	2910	2910	0
172	20241218	171700	170578215	2910	2910	2910	2910	0
173	20241218	171600	170578215	2910	2910	2910	2910	0
174	20241218	171500	170578215	2910	2910	2910	2910	0
175	20241218	171400	170578215	2910	2910	2910	2910	0
176	20241218	171300	170578215	2910	2910	2910	2910	0
177	20241218	171200	170578215	2910	2910	2910	2910	0
178	20241218	171100	170578215	2910	2910	2910	2910	0
179	20241218	171000	170578215	2910	2910	2910	2910	0
180	20241218	170900	170578215	2910	2910	2910	2910	0
181	20241218	170800	170578215	2910	2910	2910	2910	0
182	20241218	170700	170578215	2910	2910	2910	2910	412
183	20241218	170600	170578215	2910	2910	2910	2910	0
184	20241218	170500	170578215	2910	2910	2910	2910	0
185	20241218	170400	170578215	2910	2910	2910	2910	0
186	20241218	170300	170578215	2910	2910	2910	2910	0
187	20241218	170200	170578215	2910	2910	2910	2910	0
188	20241218	170100	170578215	2910	2910	2910	2910	0
189	20241218	170000	170578215	2910	2910	2910	2910	0
190	20241218	165900	170578215	2910	2910	2910	2910	0
191	20241218	165800	170578215	2910	2910	2910	2910	0
192	20241218	165700	170578215	2910	2910	2910	2910	0
193	20241218	165600	170578215	2910	2910	2910	2910	0
194	20241218	165500	170578215	2910	2910	2910	2910	0
195	20241218	165400	170578215	2910	2910	2910	2910	0
196	20241218	165300	170578215	2910	2910	2910	2910	0
197	20241218	165200	170578215	2910	2910	2910	2910	0
198	20241218	165100	170578215	2910	2910	2910	2910	0
199	20241218	165000	170578215	2910	2910	2910	2910	0
200	20241218	164900	170578215	2910	2910	2910	2910	0
201	20241218	164800	170578215	2910	2910	2910	2910	0
202	20241218	164700	170578215	2910	2910	2910	2910	0
203	20241218	164600	170578215	2910	2910	2910	2910	0
204	20241218	164500	170578215	2910	2910	2910	2910	0
205	20241218	164400	170578215	2910	2910	2910	2910	0
206	20241218	164300	170578215	2910	2910	2910	2910	0
207	20241218	164200	170578215	2910	2910	2910	2910	0
208	20241218	164100	170578215	2910	2910	2910	2910	0
209	20241218	164000	170578215	2910	2910	2910	2910	0
210	20241218	163900	170578215	2910	2910	2910	2910	0
211	20241218	163800	170578215	2910	2910	2910	2910	0
212	20241218	163700	170578215	2910	2910	2910	2910	412
213	20241218	163600	170578215	2910	2910	2910	2910	0
214	20241218	163500	170578215	2910	2910	2910	2910	0
215	20241218	163400	170578215	2910	2910	2910	2910	0
216	20241218	163300	170578215	2910	2910	2910	2910	0
217	20241218	163200	170578215	2910	2910	2910	2910	0
218	20241218	163100	170578215	2910	2910	2910	2910	0
219	20241218	163000	170578215	2910	2910	2910	2910	0
220	20241218	162900	170578215	2910	2910	2910	2910	0
221	20241218	162800	170578215	2910	2910	2910	2910	0
222	20241218	162700	170578215	2910	2910	2910	2910	0
223	20241218	162600	170578215	2910	2910	2910	2910	0
224	20241218	162500	170578215	2910	2910	2910	2910	0
225	20241218	162400	170578215	2910	2910	2910	2910	0
226	20241218	162300	170578215	2910	2910	2910	2910	0
227	20241218	162200	170578215	2910	2910	2910	2910	0
228	20241218	162100	170578215	2910	2910	2910	2910	0
229	20241218	162000	170578215	2910	2910	2910	2910	0
230	20241218	161900	170578215	2910	2910	2910	2910	0
231	20241218	161800	170578215	2910	2910	2910	2910	0
232	20241218	161700	170578215	2910	2910	2910	2910	0
233	20241218	161600	170578215	2910	2910	2910	2910	0
234	20241218	161500	170578215	2910	2910	2910	2910	0
235	20241218	161400	170578215	2910	2910	2910	2910	0
236	20241218	161300	170578215	2910	2910	2910	2910	0
237	20241218	161200	170578215	2910	2910	2910	2910	0
238	20241218	161100	170578215	2910	2910	2910	2910	0
239	20241218	161000	170578215	2910	2910	2910	2910	0
240	20241218	160900	170578215	2910	2910	2910	2910	0
241	20241218	160800	170578215	2910	2910	2910	2910	0
242	20241218	160700	170578215	2910	2910	2910	2910	412
243	20241218	160600	170578215	2910	2910	2910	2910	0
244	20241218	160500	170578215	2910	2910	2910	2910	0
245	20241218	160400	170578215	2910	2910	2910	2910	0
246	20241218	160300	170578215	2910	2910	2910	2910	0
247	20241218	160200	170578215	2910	2910	2910	2910	0
248	20241218	160100	170578215	2910	2910	2910	2910	0
249	20241218	160000	170578215	2910	2910	2910	2910	0
250	20241218	155900	170578215	2910	2910	2910	2910	0
251	20241218	155800	170578215	2910	2910	2910	2910	0
252	20241218	155700	170578215	2910	2910	2910	2910	0
253	20241218	155600	170578215	2910	2910	2910	2910	0
254	20241218	155500	170578215	2910	2910	2910	2910	0
255	20241218	155400	170578215	2910	2910	2910	2910	0
256	20241218	155300	170578215	2910	2910	2910	2910	0
257	20241218	155200	170578215	2910	2910	2910	2910	0
258	20241218	155100	170578215	2910	2910	2910	2910	0
259	20241218	155000	170578215	2910	2910	2910	2910	0
260	20241218	154900	170578215	2910	2910	2910	2910	0
261	20241218	154800	170578215	2910	2910	2910	2910	0
262	20241218	154700	170578215	2910	2910	2910	2910	0
263	20241218	154600	170578215	2910	2910	2910	2910	0
264	20241218	154500	170578215	2910	2910	2910	2910	0
265	20241218	154400	170578215	2910	2910	2910	2910	0
266	20241218	154300	170578215	2910	2910	2910	2910	0
267	20241218	154200	170578215	2910	2910	2910	2910	0
268	20241218	154100	170578215	2910	2910	2910	2910	0
269	20241218	154000	170578215	2910	2910	2910	2910	0
270	20241218	153900	170578215	2910	2910	2910	2910	0
271	20241218	153800	170578215	2910	2910	2910	2910	0
272	20241218	153700	170578215	2910	2910	2910	2910	412
273	20241218	153600	170578215	2910	2910	2910	2910	0
274	20241218	153500	170578215	2910	2910	2910	2910	0
275	20241218	153400	170578215	2910	2910	2910	2910	0
276	20241218	153300	170578215	2910	2910	2910	2910	0
277	20241218	153200	170578215	2910	2910	2910	2910	0
278	20241218	153100	170578215	2910	2910	2910	2910	0
279	20241218	153000	170578215	2910	2910	2910	2910	412
280	20241218	152900	169379295	2905	2905	2905	2905	0
281	20241218	152800	169379295	2905	2905	2905	2905	0
282	20241218	152700	169379295	2905	2905	2905	2905	0
283	20241218	152600	169379295	2905	2905	2905	2905	0
284	20241218	152500	169379295	2905	2905	2905	2905	0
285	20241218	152400	169379295	2905	2905	2905	2905	0
286	20241218	152300	169379295	2905	2905	2905	2905	0
287	20241218	152200	169379295	2905	2905	2905	2905	0
288	20241218	152100	169379295	2905	2905	2905	2905	0
289	20241218	152000	169379295	2905	2905	2905	2905	0
290	20241218	151900	169379295	2905	2895	2905	2895	6
291	20241218	151800	169361885	2905	2895	2905	2895	4
292	20241218	151700	169350295	2905	2890	2905	2890	86
293	20241218	151600	169101740	2905	2905	2905	2905	0
294	20241218	151500	169101740	2905	2900	2905	2900	2
295	20241218	151400	169095935	2900	2895	2900	2895	44
296	20241218	151300	168968550	2895	2895	2895	2895	43
297	20241218	151200	168844065	2895	2895	2895	2895	0
298	20241218	151100	168844065	2895	2900	2900	2895	42
299	20241218	151000	168722270	2900	2895	2900	2895	51
300	20241218	150900	168574580	2900	2895	2900	2895	44
301	20241218	150800	168447195	2895	2895	2895	2895	0
302	20241218	150700	168447195	2895	2895	2895	2895	43
303	20241218	150600	168322710	2890	2900	2900	2890	87
304	20241218	150500	168071050	2895	2895	2895	2895	43
305	20241218	150400	167946565	2895	2895	2895	2895	545
306	20241218	150300	166368790	2895	2895	2895	2895	43
307	20241218	150200	166244305	2905	2900	2905	2900	35
308	20241218	150100	166142735	2895	2895	2895	2895	85
309	20241218	150000	165896660	2895	2895	2895	2895	0
310	20241218	145900	165896660	2895	2895	2895	2895	44
311	20241218	145800	165769280	2895	2895	2895	2895	81
312	20241218	145700	165534785	2895	2895	2895	2895	43
313	20241218	145600	165410300	2900	2900	2900	2900	43
314	20241218	145500	165285600	2900	2900	2900	2900	200
315	20241218	145400	164705600	2900	2900	2900	2900	43
316	20241218	145300	164580900	2905	2905	2905	2905	0
317	20241218	145200	164580900	2905	2905	2905	2905	43
318	20241218	145100	164455985	2905	2905	2905	2905	0
319	20241218	145000	164455985	2905	2905	2905	2905	42
320	20241218	144900	164333975	2905	2905	2905	2905	73
321	20241218	144800	164121910	2905	2900	2905	2900	473
322	20241218	144700	162748060	2900	2900	2900	2900	0
323	20241218	144600	162748060	2900	2900	2900	2900	43
324	20241218	144500	162623360	2900	2900	2900	2900	46
325	20241218	144400	162489960	2900	2900	2900	2900	43
326	20241218	144300	162365260	2900	2900	2900	2900	0
327	20241218	144200	162365260	2900	2900	2900	2900	43
328	20241218	144100	162240560	2900	2900	2900	2900	42
329	20241218	144000	162118760	2900	2900	2900	2900	43
330	20241218	143900	161994060	2895	2900	2900	2895	44
331	20241218	143800	161866465	2900	2900	2900	2900	1
332	20241218	143700	161863565	2905	2900	2905	2900	679
333	20241218	143600	159891290	2900	2900	2900	2900	383
334	20241218	143500	158780590	2905	2905	2905	2905	14
335	20241218	143400	158739920	2905	2905	2905	2905	43
336	20241218	143300	158615005	2900	2900	2900	2900	43
337	20241218	143200	158490305	2905	2905	2905	2905	172
338	20241218	143100	157990645	2905	2905	2905	2905	42
339	20241218	143000	157868635	2905	2905	2905	2905	0
340	20241218	142900	157868635	2905	2900	2905	2900	93
341	20241218	142800	157598505	2900	2900	2900	2900	45
342	20241218	142700	157468005	2900	2900	2900	2900	43
343	20241218	142600	157343305	2910	2910	2910	2910	0
344	20241218	142500	157343305	2910	2910	2910	2910	77
345	20241218	142400	157119235	2905	2900	2905	2900	186
346	20241218	142300	156579620	2895	2895	2895	2895	43
347	20241218	142200	156455135	2895	2895	2895	2895	0
348	20241218	142100	156455135	2895	2895	2895	2895	43
349	20241218	142000	156330650	2895	2895	2895	2895	42
350	20241218	141900	156209060	2895	2895	2895	2895	59
351	20241218	141800	156038255	2900	2895	2900	2895	86
352	20241218	141700	155789270	2895	2895	2895	2895	1
353	20241218	141600	155786375	2895	2890	2895	2890	44
354	20241218	141500	155659210	2895	2895	2895	2895	1
355	20241218	141400	155656315	2895	2895	2895	2895	43
356	20241218	141300	155531830	2895	2895	2895	2895	0
357	20241218	141200	155531830	2895	2895	2895	2895	43
358	20241218	141100	155407345	2895	2895	2895	2895	42
359	20241218	141000	155285755	2895	2895	2895	2895	43
360	20241218	140900	155161270	2895	2895	2895	2895	43
361	20241218	140800	155036785	2895	2895	2895	2895	0
362	20241218	140700	155036785	2895	2895	2895	2895	43
363	20241218	140600	154912300	2895	2890	2895	2890	86
364	20241218	140500	154663545	2890	2890	2890	2890	0
365	20241218	140400	154663545	2890	2890	2890	2890	0
366	20241218	140300	154663545	2890	2890	2890	2890	86
367	20241218	140200	154415005	2890	2890	2890	2890	43
368	20241218	140100	154290735	2890	2890	2890	2890	42
369	20241218	140000	154169355	2890	2890	2890	2890	1
370	20241218	135900	154166465	2900	2900	2900	2900	0
371	20241218	135800	154166465	2900	2895	2900	2895	785
372	20241218	135700	151890180	2895	2890	2895	2890	68
373	20241218	135600	151693535	2890	2890	2890	2890	0
374	20241218	135500	151693535	2890	2890	2890	2890	43
375	20241218	135400	151569265	2890	2890	2890	2890	43
376	20241218	135300	151444995	2895	2885	2895	2885	93
377	20241218	135200	151176440	2890	2890	2890	2890	0
378	20241218	135100	151176440	2890	2890	2890	2885	98
379	20241218	135000	150893645	2885	2885	2885	2885	43
380	20241218	134900	150769590	2890	2890	2890	2890	5
381	20241218	134800	150755140	2895	2895	2895	2895	0
382	20241218	134700	150755140	2895	2895	2895	2895	0
383	20241218	134600	150755140	2895	2895	2895	2895	43
384	20241218	134500	150630655	2900	2900	2900	2900	0
385	20241218	134400	150630655	2900	2900	2900	2900	0
386	20241218	134300	150630655	2900	2900	2900	2900	0
387	20241218	134200	150630655	2900	2900	2900	2900	0
388	20241218	134100	150630655	2900	2900	2900	2900	11
389	20241218	134000	150598755	2895	2895	2895	2895	0
390	20241218	133900	150598755	2895	2895	2895	2895	0
391	20241218	133800	150598755	2895	2895	2895	2895	0
392	20241218	133700	150598755	2895	2895	2895	2895	0
393	20241218	133600	150598755	2895	2895	2895	2895	116
394	20241218	133500	150262935	2880	2880	2880	2880	0
395	20241218	133400	150262935	2880	2880	2880	2880	0
396	20241218	133300	150262935	2880	2880	2880	2880	0
397	20241218	133200	150262935	2880	2880	2880	2880	0
398	20241218	133100	150262935	2880	2880	2880	2880	0
399	20241218	133000	150262935	2880	2880	2880	2880	0
400	20241218	132900	150262935	2880	2880	2880	2880	0
401	20241218	132800	150262935	2880	2880	2880	2880	0
402	20241218	132700	150262935	2880	2880	2880	2880	0
403	20241218	132600	150262935	2880	2880	2880	2880	500
404	20241218	132500	148822935	2880	2880	2880	2880	0
405	20241218	132400	148822935	2880	2880	2880	2880	0
406	20241218	132300	148822935	2880	2880	2880	2880	0
407	20241218	132200	148822935	2880	2880	2880	2880	0
408	20241218	132100	148822935	2880	2880	2880	2880	0
409	20241218	132000	148822935	2880	2880	2880	2880	2500
410	20241218	131900	141622935	2890	2890	2890	2890	0
411	20241218	131800	141622935	2890	2890	2890	2890	0
412	20241218	131700	141622935	2890	2890	2890	2890	0
413	20241218	131600	141622935	2890	2890	2890	2890	95
414	20241218	131500	141348385	2890	2890	2890	2890	1
415	20241218	131400	141345495	2880	2880	2880	2880	0
416	20241218	131300	141345495	2880	2880	2880	2880	0
417	20241218	131200	141345495	2880	2880	2880	2880	0
418	20241218	131100	141345495	2880	2880	2880	2880	1000
419	20241218	131000	138465495	2885	2885	2885	2885	0
420	20241218	130900	138465495	2885	2885	2885	2885	0
421	20241218	130800	138465495	2885	2890	2890	2885	695
422	20241218	130700	136460415	2885	2885	2885	2885	1
423	20241218	130600	136457530	2880	2880	2880	2880	0
424	20241218	130500	136457530	2880	2880	2880	2880	0
425	20241218	130400	136457530	2880	2880	2880	2880	0
426	20241218	130300	136457530	2880	2880	2880	2880	0
427	20241218	130200	136457530	2880	2885	2885	2880	704
428	20241218	130100	134429985	2900	2900	2900	2900	0
429	20241218	130000	134429985	2900	2900	2900	2900	0
430	20241218	125900	134429985	2900	2900	2900	2900	0
431	20241218	125800	134429985	2900	2900	2900	2900	0
432	20241218	125700	134429985	2900	2900	2900	2900	0
433	20241218	125600	134429985	2900	2900	2900	2900	1
434	20241218	125500	134427085	2880	2880	2880	2880	0
435	20241218	125400	134427085	2880	2880	2880	2880	0
436	20241218	125300	134427085	2880	2880	2880	2880	0
437	20241218	125200	134427085	2880	2880	2880	2880	0
438	20241218	125100	134427085	2880	2880	2880	2880	0
439	20241218	125000	134427085	2880	2880	2880	2880	0
440	20241218	124900	134427085	2880	2880	2880	2880	0
441	20241218	124800	134427085	2880	2880	2880	2880	0
442	20241218	124700	134427085	2880	2880	2880	2880	0
443	20241218	124600	134427085	2880	2880	2880	2880	0
444	20241218	124500	134427085	2880	2880	2880	2880	302
445	20241218	124400	133557325	2890	2890	2890	2890	0
446	20241218	124300	133557325	2890	2890	2890	2890	1
447	20241218	124200	133554435	2880	2880	2880	2880	0
448	20241218	124100	133554435	2880	2880	2880	2880	0
449	20241218	124000	133554435	2880	2880	2880	2880	0
450	20241218	123900	133554435	2880	2880	2880	2880	0
451	20241218	123800	133554435	2880	2880	2880	2880	0
452	20241218	123700	133554435	2880	2880	2880	2880	0
453	20241218	123600	133554435	2880	2880	2880	2880	0
454	20241218	123500	133554435	2880	2880	2880	2880	0
455	20241218	123400	133554435	2880	2880	2880	2880	0
456	20241218	123300	133554435	2880	2880	2880	2880	0
457	20241218	123200	133554435	2880	2880	2880	2880	0
458	20241218	123100	133554435	2880	2880	2880	2880	0
459	20241218	123000	133554435	2880	2880	2880	2880	0
460	20241218	122900	133554435	2880	2880	2880	2880	0
461	20241218	122800	133554435	2880	2885	2885	2880	2000
462	20241218	122700	127790685	2890	2890	2890	2890	0
463	20241218	122600	127790685	2890	2890	2890	2890	0
464	20241218	122500	127790685	2890	2890	2890	2890	2
465	20241218	122400	127784905	2890	2890	2890	2890	0
466	20241218	122300	127784905	2890	2890	2890	2890	506
467	20241218	122200	126322565	2885	2885	2885	2885	0
468	20241218	122100	126322565	2885	2885	2885	2885	0
469	20241218	122000	126322565	2885	2885	2885	2885	0
470	20241218	121900	126322565	2885	2885	2885	2885	0
471	20241218	121800	126322565	2885	2885	2885	2885	9
472	20241218	121700	126296600	2890	2890	2890	2890	0
473	20241218	121600	126296600	2890	2890	2890	2890	0
474	20241218	121500	126296600	2890	2890	2890	2890	0
475	20241218	121400	126296600	2890	2890	2890	2890	0
476	20241218	121300	126296600	2890	2890	2890	2890	0
477	20241218	121200	126296600	2890	2890	2890	2890	0
478	20241218	121100	126296600	2890	2890	2890	2890	0
479	20241218	121000	126296600	2890	2890	2890	2890	0
480	20241218	120900	126296600	2890	2890	2890	2890	0
481	20241218	120800	126296600	2890	2890	2890	2890	0
482	20241218	120700	126296600	2890	2890	2890	2890	0
483	20241218	120600	126296600	2890	2890	2890	2890	0
484	20241218	120500	126296600	2890	2890	2890	2890	0
485	20241218	120400	126296600	2890	2890	2890	2890	0
486	20241218	120300	126296600	2890	2890	2890	2890	0
487	20241218	120200	126296600	2890	2890	2890	2890	0
488	20241218	120100	126296600	2890	2890	2890	2890	0
489	20241218	120000	126296600	2890	2885	2890	2885	423
490	20241218	115900	125076035	2885	2885	2885	2885	0
491	20241218	115800	125076035	2885	2885	2885	2885	0
492	20241218	115700	125076035	2885	2885	2885	2885	0
493	20241218	115600	125076035	2885	2885	2885	2885	0
494	20241218	115500	125076035	2885	2885	2885	2885	0
495	20241218	115400	125076035	2885	2885	2885	2885	0
496	20241218	115300	125076035	2885	2885	2885	2885	0
497	20241218	115200	125076035	2885	2885	2885	2885	0
498	20241218	115100	125076035	2885	2885	2885	2885	0
499	20241218	115000	125076035	2885	2885	2885	2885	0
500	20241218	114900	125076035	2885	2885	2885	2885	0
501	20241218	114800	125076035	2885	2885	2885	2885	0
502	20241218	114700	125076035	2885	2885	2885	2885	0
503	20241218	114600	125076035	2885	2885	2885	2885	0
504	20241218	114500	125076035	2885	2885	2885	2885	0
505	20241218	114400	125076035	2885	2885	2885	2885	0
506	20241218	114300	125076035	2885	2885	2885	2885	0
507	20241218	114200	125076035	2885	2885	2885	2885	0
508	20241218	114100	125076035	2885	2885	2885	2885	0
509	20241218	114000	125076035	2885	2885	2885	2885	0
510	20241218	113900	125076035	2885	2885	2885	2885	0
511	20241218	113800	125076035	2885	2885	2885	2885	0
512	20241218	113700	125076035	2885	2885	2885	2885	0
513	20241218	113600	125076035	2885	2885	2885	2885	0
514	20241218	113500	125076035	2885	2885	2885	2885	0
515	20241218	113400	125076035	2885	2885	2885	2885	500
516	20241218	113300	123633535	2895	2895	2895	2895	0
517	20241218	113200	123633535	2895	2895	2895	2895	0
518	20241218	113100	123633535	2895	2895	2895	2895	0
519	20241218	113000	123633535	2895	2895	2895	2895	0
520	20241218	112900	123633535	2895	2895	2895	2895	0
521	20241218	112800	123633535	2895	2895	2895	2895	0
522	20241218	112700	123633535	2895	2895	2895	2895	0
523	20241218	112600	123633535	2895	2895	2895	2895	0
524	20241218	112500	123633535	2895	2895	2895	2895	0
525	20241218	112400	123633535	2895	2895	2895	2895	0
526	20241218	112300	123633535	2895	2895	2895	2895	0
527	20241218	112200	123633535	2895	2895	2895	2895	491
528	20241218	112100	122212090	2895	2895	2895	2895	0
529	20241218	112000	122212090	2895	2895	2895	2895	0
530	20241218	111900	122212090	2895	2895	2895	2895	0
531	20241218	111800	122212090	2895	2895	2895	2895	0
532	20241218	111700	122212090	2895	2895	2895	2895	0
533	20241218	111600	122212090	2895	2895	2895	2895	0
534	20241218	111500	122212090	2895	2895	2895	2895	345
535	20241218	111400	121213315	2895	2895	2895	2895	0
536	20241218	111300	121213315	2895	2895	2895	2895	0
537	20241218	111200	121213315	2895	2895	2895	2895	0
538	20241218	111100	121213315	2895	2895	2895	2895	0
539	20241218	111000	121213315	2895	2895	2895	2895	0
540	20241218	110900	121213315	2895	2895	2895	2895	200
541	20241218	110800	120634315	2895	2895	2895	2895	0
542	20241218	110700	120634315	2895	2895	2895	2895	0
543	20241218	110600	120634315	2895	2895	2895	2895	0
544	20241218	110500	120634315	2895	2895	2895	2895	93
545	20241218	110400	120365080	2895	2895	2895	2895	0
546	20241218	110300	120365080	2895	2895	2895	2895	0
547	20241218	110200	120365080	2895	2895	2895	2895	0
548	20241218	110100	120365080	2895	2895	2895	2895	0
549	20241218	110000	120365080	2895	2895	2895	2895	0
550	20241218	105900	120365080	2895	2895	2895	2895	164
551	20241218	105800	119890300	2890	2890	2890	2890	0
552	20241218	105700	119890300	2890	2890	2890	2890	72
553	20241218	105600	119682220	2885	2885	2885	2885	0
554	20241218	105500	119682220	2885	2885	2885	2885	0
555	20241218	105400	119682220	2885	2890	2890	2885	1139
556	20241218	105300	116393015	2895	2895	2895	2895	0
557	20241218	105200	116393015	2895	2895	2895	2895	0
558	20241218	105100	116393015	2895	2895	2895	2895	0
559	20241218	105000	116393015	2895	2895	2895	2895	0
560	20241218	104900	116393015	2895	2895	2895	2895	1
561	20241218	104800	116390120	2895	2895	2895	2895	0
562	20241218	104700	116390120	2895	2895	2895	2895	0
563	20241218	104600	116390120	2895	2895	2895	2895	0
564	20241218	104500	116390120	2895	2895	2895	2895	0
565	20241218	104400	116390120	2895	2895	2895	2895	404
566	20241218	104300	115220540	2905	2905	2905	2905	0
567	20241218	104200	115220540	2905	2905	2905	2905	1
568	20241218	104100	115217635	2900	2900	2900	2900	0
569	20241218	104000	115217635	2900	2900	2900	2900	0
570	20241218	103900	115217635	2900	2900	2900	2900	0
571	20241218	103800	115217635	2900	2900	2900	2900	0
572	20241218	103700	115217635	2900	2900	2900	2900	0
573	20241218	103600	115217635	2900	2900	2900	2900	0
574	20241218	103500	115217635	2900	2900	2900	2900	46
575	20241218	103400	115084235	2910	2910	2910	2910	0
576	20241218	103300	115084235	2910	2910	2910	2910	0
577	20241218	103200	115084235	2910	2910	2910	2910	0
578	20241218	103100	115084235	2910	2910	2910	2910	0
579	20241218	103000	115084235	2910	2910	2910	2910	0
580	20241218	102900	115084235	2910	2910	2910	2910	0
581	20241218	102800	115084235	2910	2910	2910	2910	0
582	20241218	102700	115084235	2910	2910	2910	2910	0
583	20241218	102600	115084235	2910	2910	2910	2910	0
584	20241218	102500	115084235	2910	2910	2910	2910	0
585	20241218	102400	115084235	2910	2910	2910	2910	1
586	20241218	102300	115081325	2905	2905	2905	2905	17
587	20241218	102200	115031940	2905	2905	2905	2905	0
588	20241218	102100	115031940	2905	2905	2905	2905	1
589	20241218	102000	115029035	2905	2905	2905	2905	0
590	20241218	101900	115029035	2905	2905	2905	2905	0
591	20241218	101800	115029035	2905	2905	2905	2905	0
592	20241218	101700	115029035	2905	2905	2905	2905	0
593	20241218	101600	115029035	2905	2905	2905	2905	1
594	20241218	101500	115026130	2910	2910	2910	2910	0
595	20241218	101400	115026130	2910	2910	2910	2910	223
596	20241218	101300	114377200	2910	2910	2910	2910	0
597	20241218	101200	114377200	2910	2910	2910	2910	0
598	20241218	101100	114377200	2910	2910	2910	2910	0
599	20241218	101000	114377200	2910	2910	2910	2910	0
600	20241218	100900	114377200	2910	2910	2910	2910	0
601	20241218	100800	114377200	2910	2910	2910	2910	0
602	20241218	100700	114377200	2910	2910	2910	2910	0
603	20241218	100600	114377200	2910	2910	2910	2910	20
604	20241218	100500	114319000	2905	2905	2905	2905	10
605	20241218	100400	114289950	2905	2905	2905	2905	0
606	20241218	100300	114289950	2905	2905	2905	2905	0
607	20241218	100200	114289950	2905	2905	2905	2905	0
608	20241218	100100	114289950	2905	2905	2905	2905	104
609	20241218	100000	113987830	2905	2905	2905	2905	11
610	20241218	095900	113955875	2905	2905	2905	2905	0
611	20241218	095800	113955875	2905	2905	2905	2905	0
612	20241218	095700	113955875	2905	2895	2905	2895	40
613	20241218	095600	113839775	2895	2895	2895	2895	78
614	20241218	095500	113613965	2895	2895	2895	2895	0
615	20241218	095400	113613965	2895	2895	2895	2895	0
616	20241218	095300	113613965	2895	2895	2895	2895	0
617	20241218	095200	113613965	2895	2895	2895	2895	0
618	20241218	095100	113613965	2895	2895	2895	2895	0
619	20241218	095000	113613965	2895	2895	2895	2895	0
620	20241218	094900	113613965	2895	2895	2895	2895	0
621	20241218	094800	113613965	2895	2895	2895	2895	0
622	20241218	094700	113613965	2895	2895	2895	2895	0
623	20241218	094600	113613965	2895	2895	2895	2895	0
624	20241218	094500	113613965	2895	2895	2895	2895	0
625	20241218	094400	113613965	2895	2895	2895	2895	0
626	20241218	094300	113613965	2895	2895	2895	2895	10
627	20241218	094200	113585015	2915	2915	2915	2915	6
628	20241218	094100	113567525	2895	2895	2895	2895	0
629	20241218	094000	113567525	2895	2895	2895	2895	199
630	20241218	093900	112991420	2900	2900	2900	2900	0
631	20241218	093800	112991420	2900	2900	2900	2900	1
632	20241218	093700	112988520	2900	2900	2900	2900	49
633	20241218	093600	112846420	2900	2900	2900	2900	500
634	20241218	093500	111396420	2920	2920	2920	2920	0
635	20241218	093400	111396420	2920	2920	2920	2920	0
636	20241218	093300	111396420	2920	2910	2920	2910	25
637	20241218	093200	111323660	2910	2910	2910	2910	0
638	20241218	093100	111323660	2910	2925	2925	2910	60
639	20241218	093000	111148910	2925	2925	2925	2925	10
640	20241218	092900	111119660	2925	2920	2925	2920	610
641	20241218	092800	109337910	2915	2905	2915	2905	1291
642	20241218	092700	105582275	2905	2905	2905	2905	250
643	20241218	092600	104856025	2910	2900	2910	2900	2440
644	20241218	092500	97776525	2900	2895	2900	2895	1117
645	20241218	092400	94540710	2895	2895	2895	2895	3
646	20241218	092300	94532025	2895	2895	2895	2895	1000
647	20241218	092200	91637025	2900	2900	2900	2900	0
648	20241218	092100	91637025	2900	2900	2900	2900	519
649	20241218	092000	90131925	2900	2900	2900	2900	171
650	20241218	091900	89636025	2905	2905	2905	2905	0
651	20241218	091800	89636025	2905	2905	2905	2905	100
652	20241218	091700	89345525	2910	2910	2910	2910	1
653	20241218	091600	89342615	2905	2905	2905	2905	300
654	20241218	091500	88471115	2905	2905	2905	2905	0
655	20241218	091400	88471115	2905	2905	2905	2905	388
656	20241218	091300	87343975	2900	2900	2900	2900	10
657	20241218	091200	87314975	2905	2905	2905	2905	17
658	20241218	091100	87265590	2910	2910	2910	2910	0
659	20241218	091000	87265590	2910	2905	2910	2905	212
660	20241218	090900	86649670	2910	2910	2910	2910	0
661	20241218	090800	86649670	2910	2910	2910	2910	0
662	20241218	090700	86649670	2910	2910	2910	2910	0
663	20241218	090600	86649670	2910	2910	2910	2910	0
664	20241218	090500	86649670	2910	2910	2910	2910	0
665	20241218	090400	86649670	2910	2895	2910	2895	36
666	20241218	090300	86545270	2880	2880	2880	2880	0
667	20241218	090200	86545270	2880	2880	2880	2880	1
668	20241218	090100	86542390	2890	2875	2890	2875	30001
669	20241218	090000	289500	2895	2895	2895	2895	100