KissMeData/043100/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192700	54913976	1800	1800	1800	1800	1900
3	20241218	192600	54913976	1800	1800	1800	1800	0
4	20241218	192500	54913976	1800	1800	1800	1800	0
5	20241218	192400	54913976	1800	1800	1800	1800	0
6	20241218	192300	54913976	1800	1800	1800	1800	0
7	20241218	192200	54913976	1800	1800	1800	1800	0
8	20241218	192100	54913976	1800	1800	1800	1800	0
9	20241218	192000	54913976	1800	1800	1800	1800	0
10	20241218	191900	54913976	1800	1800	1800	1800	0
11	20241218	191800	54913976	1800	1800	1800	1800	0
12	20241218	191700	54913976	1800	1800	1800	1800	0
13	20241218	191600	54913976	1800	1800	1800	1800	0
14	20241218	191500	54913976	1800	1800	1800	1800	0
15	20241218	191400	54913976	1800	1800	1800	1800	0
16	20241218	191300	54913976	1800	1800	1800	1800	0
17	20241218	191200	54913976	1800	1800	1800	1800	0
18	20241218	191100	54913976	1800	1800	1800	1800	0
19	20241218	191000	54913976	1800	1800	1800	1800	0
20	20241218	190900	54913976	1800	1800	1800	1800	0
21	20241218	190800	54913976	1800	1800	1800	1800	0
22	20241218	190700	54913976	1800	1800	1800	1800	0
23	20241218	190600	54913976	1800	1800	1800	1800	0
24	20241218	190500	54913976	1800	1800	1800	1800	0
25	20241218	190400	54913976	1800	1800	1800	1800	0
26	20241218	190300	54913976	1800	1800	1800	1800	0
27	20241218	190200	54913976	1800	1800	1800	1800	0
28	20241218	190100	54913976	1800	1800	1800	1800	0
29	20241218	190000	54913976	1800	1800	1800	1800	0
30	20241218	185900	54913976	1800	1800	1800	1800	0
31	20241218	185800	54913976	1800	1800	1800	1800	0
32	20241218	185700	54913976	1800	1800	1800	1800	1900
33	20241218	185600	54913976	1800	1800	1800	1800	0
34	20241218	185500	54913976	1800	1800	1800	1800	0
35	20241218	185400	54913976	1800	1800	1800	1800	0
36	20241218	185300	54913976	1800	1800	1800	1800	0
37	20241218	185200	54913976	1800	1800	1800	1800	0
38	20241218	185100	54913976	1800	1800	1800	1800	0
39	20241218	185000	54913976	1800	1800	1800	1800	0
40	20241218	184900	54913976	1800	1800	1800	1800	0
41	20241218	184800	54913976	1800	1800	1800	1800	0
42	20241218	184700	54913976	1800	1800	1800	1800	0
43	20241218	184600	54913976	1800	1800	1800	1800	0
44	20241218	184500	54913976	1800	1800	1800	1800	0
45	20241218	184400	54913976	1800	1800	1800	1800	0
46	20241218	184300	54913976	1800	1800	1800	1800	0
47	20241218	184200	54913976	1800	1800	1800	1800	0
48	20241218	184100	54913976	1800	1800	1800	1800	0
49	20241218	184000	54913976	1800	1800	1800	1800	0
50	20241218	183900	54913976	1800	1800	1800	1800	0
51	20241218	183800	54913976	1800	1800	1800	1800	0
52	20241218	183700	54913976	1800	1800	1800	1800	0
53	20241218	183600	54913976	1800	1800	1800	1800	0
54	20241218	183500	54913976	1800	1800	1800	1800	0
55	20241218	183400	54913976	1800	1800	1800	1800	0
56	20241218	183300	54913976	1800	1800	1800	1800	0
57	20241218	183200	54913976	1800	1800	1800	1800	0
58	20241218	183100	54913976	1800	1800	1800	1800	0
59	20241218	183000	54913976	1800	1800	1800	1800	0
60	20241218	182900	54913976	1800	1800	1800	1800	0
61	20241218	182800	54913976	1800	1800	1800	1800	0
62	20241218	182700	54913976	1800	1800	1800	1800	1900
63	20241218	182600	54913976	1800	1800	1800	1800	0
64	20241218	182500	54913976	1800	1800	1800	1800	0
65	20241218	182400	54913976	1800	1800	1800	1800	0
66	20241218	182300	54913976	1800	1800	1800	1800	0
67	20241218	182200	54913976	1800	1800	1800	1800	0
68	20241218	182100	54913976	1800	1800	1800	1800	0
69	20241218	182000	54913976	1800	1800	1800	1800	0
70	20241218	181900	54913976	1800	1800	1800	1800	0
71	20241218	181800	54913976	1800	1800	1800	1800	0
72	20241218	181700	54913976	1800	1800	1800	1800	0
73	20241218	181600	54913976	1800	1800	1800	1800	0
74	20241218	181500	54913976	1800	1800	1800	1800	0
75	20241218	181400	54913976	1800	1800	1800	1800	0
76	20241218	181300	54913976	1800	1800	1800	1800	0
77	20241218	181200	54913976	1800	1800	1800	1800	0
78	20241218	181100	54913976	1800	1800	1800	1800	0
79	20241218	181000	54913976	1800	1800	1800	1800	0
80	20241218	180900	54913976	1800	1800	1800	1800	0
81	20241218	180800	54913976	1800	1800	1800	1800	0
82	20241218	180700	54913976	1800	1800	1800	1800	0
83	20241218	180600	54913976	1800	1800	1800	1800	0
84	20241218	180500	54913976	1800	1800	1800	1800	0
85	20241218	180400	54913976	1800	1800	1800	1800	0
86	20241218	180300	54913976	1800	1800	1800	1800	0
87	20241218	180200	54913976	1800	1800	1800	1800	0
88	20241218	180100	54913976	1800	1800	1800	1800	0
89	20241218	180000	54913976	1800	1800	1800	1800	0
90	20241218	175900	54913976	1800	1800	1800	1800	0
91	20241218	175800	54913976	1800	1800	1800	1800	0
92	20241218	175700	54913976	1800	1800	1800	1800	1900
93	20241218	175600	54913976	1800	1800	1800	1800	0
94	20241218	175500	54913976	1800	1800	1800	1800	0
95	20241218	175400	54913976	1800	1800	1800	1800	0
96	20241218	175300	54913976	1800	1800	1800	1800	0
97	20241218	175200	54913976	1800	1800	1800	1800	0
98	20241218	175100	54913976	1800	1800	1800	1800	0
99	20241218	175000	54913976	1800	1800	1800	1800	0
100	20241218	174900	54913976	1800	1800	1800	1800	0
101	20241218	174800	54913976	1800	1800	1800	1800	0
102	20241218	174700	54913976	1800	1800	1800	1800	0
103	20241218	174600	54913976	1800	1800	1800	1800	0
104	20241218	174500	54913976	1800	1800	1800	1800	0
105	20241218	174400	54913976	1800	1800	1800	1800	0
106	20241218	174300	54913976	1800	1800	1800	1800	0
107	20241218	174200	54913976	1800	1800	1800	1800	0
108	20241218	174100	54913976	1800	1800	1800	1800	0
109	20241218	174000	54913976	1800	1800	1800	1800	0
110	20241218	173900	54913976	1800	1800	1800	1800	0
111	20241218	173800	54913976	1800	1800	1800	1800	0
112	20241218	173700	54913976	1800	1800	1800	1800	0
113	20241218	173600	54913976	1800	1800	1800	1800	0
114	20241218	173500	54913976	1800	1800	1800	1800	0
115	20241218	173400	54913976	1800	1800	1800	1800	0
116	20241218	173300	54913976	1800	1800	1800	1800	0
117	20241218	173200	54913976	1800	1800	1800	1800	0
118	20241218	173100	54913976	1800	1800	1800	1800	0
119	20241218	173000	54913976	1800	1800	1800	1800	0
120	20241218	172900	54913976	1800	1800	1800	1800	0
121	20241218	172800	54913976	1800	1800	1800	1800	0
122	20241218	172700	54913976	1800	1800	1800	1800	1900
123	20241218	172600	54913976	1800	1800	1800	1800	0
124	20241218	172500	54913976	1800	1800	1800	1800	0
125	20241218	172400	54913976	1800	1800	1800	1800	0
126	20241218	172300	54913976	1800	1800	1800	1800	0
127	20241218	172200	54913976	1800	1800	1800	1800	0
128	20241218	172100	54913976	1800	1800	1800	1800	0
129	20241218	172000	54913976	1800	1800	1800	1800	0
130	20241218	171900	54913976	1800	1800	1800	1800	0
131	20241218	171800	54913976	1800	1800	1800	1800	0
132	20241218	171700	54913976	1800	1800	1800	1800	0
133	20241218	171600	54913976	1800	1800	1800	1800	0
134	20241218	171500	54913976	1800	1800	1800	1800	0
135	20241218	171400	54913976	1800	1800	1800	1800	0
136	20241218	171300	54913976	1800	1800	1800	1800	0
137	20241218	171200	54913976	1800	1800	1800	1800	0
138	20241218	171100	54913976	1800	1800	1800	1800	0
139	20241218	171000	54913976	1800	1800	1800	1800	0
140	20241218	170900	54913976	1800	1800	1800	1800	0
141	20241218	170800	54913976	1800	1800	1800	1800	0
142	20241218	170700	54913976	1800	1800	1800	1800	0
143	20241218	170600	54913976	1800	1800	1800	1800	0
144	20241218	170500	54913976	1800	1800	1800	1800	0
145	20241218	170400	54913976	1800	1800	1800	1800	0
146	20241218	170300	54913976	1800	1800	1800	1800	0
147	20241218	170200	54913976	1800	1800	1800	1800	0
148	20241218	170100	54913976	1800	1800	1800	1800	0
149	20241218	170000	54913976	1800	1800	1800	1800	0
150	20241218	165900	54913976	1800	1800	1800	1800	0
151	20241218	165800	54913976	1800	1800	1800	1800	0
152	20241218	165700	54913976	1800	1800	1800	1800	1900
153	20241218	165600	54913976	1800	1800	1800	1800	0
154	20241218	165500	54913976	1800	1800	1800	1800	0
155	20241218	165400	54913976	1800	1800	1800	1800	0
156	20241218	165300	54913976	1800	1800	1800	1800	0
157	20241218	165200	54913976	1800	1800	1800	1800	0
158	20241218	165100	54913976	1800	1800	1800	1800	0
159	20241218	165000	54913976	1800	1800	1800	1800	0
160	20241218	164900	54913976	1800	1800	1800	1800	0
161	20241218	164800	54913976	1800	1800	1800	1800	0
162	20241218	164700	54913976	1800	1800	1800	1800	0
163	20241218	164600	54913976	1800	1800	1800	1800	0
164	20241218	164500	54913976	1800	1800	1800	1800	0
165	20241218	164400	54913976	1800	1800	1800	1800	0
166	20241218	164300	54913976	1800	1800	1800	1800	0
167	20241218	164200	54913976	1800	1800	1800	1800	0
168	20241218	164100	54913976	1800	1800	1800	1800	0
169	20241218	164000	54913976	1800	1800	1800	1800	0
170	20241218	163900	54913976	1800	1800	1800	1800	0
171	20241218	163800	54913976	1800	1800	1800	1800	0
172	20241218	163700	54913976	1800	1800	1800	1800	0
173	20241218	163600	54913976	1800	1800	1800	1800	0
174	20241218	163500	54913976	1800	1800	1800	1800	0
175	20241218	163400	54913976	1800	1800	1800	1800	0
176	20241218	163300	54913976	1800	1800	1800	1800	0
177	20241218	163200	54913976	1800	1800	1800	1800	0
178	20241218	163100	54913976	1800	1800	1800	1800	0
179	20241218	163000	54913976	1800	1800	1800	1800	0
180	20241218	162900	54913976	1800	1800	1800	1800	0
181	20241218	162800	54913976	1800	1800	1800	1800	0
182	20241218	162700	54913976	1800	1800	1800	1800	1900
183	20241218	162600	54913976	1800	1800	1800	1800	0
184	20241218	162500	54913976	1800	1800	1800	1800	0
185	20241218	162400	54913976	1800	1800	1800	1800	0
186	20241218	162300	54913976	1800	1800	1800	1800	0
187	20241218	162200	54913976	1800	1800	1800	1800	0
188	20241218	162100	54913976	1800	1800	1800	1800	0
189	20241218	162000	54913976	1800	1800	1800	1800	0
190	20241218	161900	54913976	1800	1800	1800	1800	0
191	20241218	161800	54913976	1800	1800	1800	1800	0
192	20241218	161700	54913976	1800	1800	1800	1800	0
193	20241218	161600	54913976	1800	1800	1800	1800	0
194	20241218	161500	54913976	1800	1800	1800	1800	0
195	20241218	161400	54913976	1800	1800	1800	1800	0
196	20241218	161300	54913976	1800	1800	1800	1800	0
197	20241218	161200	54913976	1800	1800	1800	1800	0
198	20241218	161100	54913976	1800	1800	1800	1800	0
199	20241218	161000	54913976	1800	1800	1800	1800	0
200	20241218	160900	54913976	1800	1800	1800	1800	0
201	20241218	160800	54913976	1800	1800	1800	1800	0
202	20241218	160700	54913976	1800	1800	1800	1800	0
203	20241218	160600	54913976	1800	1800	1800	1800	0
204	20241218	160500	54913976	1800	1800	1800	1800	0
205	20241218	160400	54913976	1800	1800	1800	1800	0
206	20241218	160300	54913976	1800	1800	1800	1800	0
207	20241218	160200	54913976	1800	1800	1800	1800	0
208	20241218	160100	54913976	1800	1800	1800	1800	0
209	20241218	160000	54913976	1800	1800	1800	1800	0
210	20241218	155900	54913976	1800	1800	1800	1800	0
211	20241218	155800	54913976	1800	1800	1800	1800	0
212	20241218	155700	54913976	1800	1800	1800	1800	1900
213	20241218	155600	54913976	1800	1800	1800	1800	0
214	20241218	155500	54913976	1800	1800	1800	1800	0
215	20241218	155400	54913976	1800	1800	1800	1800	0
216	20241218	155300	54913976	1800	1800	1800	1800	0
217	20241218	155200	54913976	1800	1800	1800	1800	0
218	20241218	155100	54913976	1800	1800	1800	1800	0
219	20241218	155000	54913976	1800	1800	1800	1800	0
220	20241218	154900	54913976	1800	1800	1800	1800	0
221	20241218	154800	54913976	1800	1800	1800	1800	0
222	20241218	154700	54913976	1800	1800	1800	1800	0
223	20241218	154600	54913976	1800	1800	1800	1800	0
224	20241218	154500	54913976	1800	1800	1800	1800	0
225	20241218	154400	54913976	1800	1800	1800	1800	0
226	20241218	154300	54913976	1800	1800	1800	1800	0
227	20241218	154200	54913976	1800	1800	1800	1800	0
228	20241218	154100	54913976	1800	1800	1800	1800	0
229	20241218	154000	54913976	1800	1800	1800	1800	0
230	20241218	153900	54913976	1800	1800	1800	1800	0
231	20241218	153800	54913976	1800	1800	1800	1800	0
232	20241218	153700	54913976	1800	1800	1800	1800	0
233	20241218	153600	54913976	1800	1800	1800	1800	0
234	20241218	153500	54913976	1800	1800	1800	1800	0
235	20241218	153400	54913976	1800	1800	1800	1800	0
236	20241218	153300	54913976	1800	1800	1800	1800	0
237	20241218	153200	54913976	1800	1800	1800	1800	0
238	20241218	153100	54913976	1800	1800	1800	1800	0
239	20241218	153000	54913976	1800	1800	1800	1800	1900
240	20241218	152900	51493976	1817	1817	1817	1817	0
241	20241218	152800	51493976	1817	1817	1817	1817	0
242	20241218	152700	51493976	1817	1817	1817	1817	0
243	20241218	152600	51493976	1817	1817	1817	1817	0
244	20241218	152500	51493976	1817	1817	1817	1817	0
245	20241218	152400	51493976	1817	1817	1817	1817	0
246	20241218	152300	51493976	1817	1817	1817	1817	0
247	20241218	152200	51493976	1817	1817	1817	1817	0
248	20241218	152100	51493976	1817	1817	1817	1817	0
249	20241218	152000	51493976	1817	1817	1817	1817	0
250	20241218	151900	51493976	1817	1817	1817	1817	72
251	20241218	151800	51363152	1817	1817	1817	1817	140
252	20241218	151700	51108772	1817	1817	1817	1817	155
253	20241218	151600	50827137	1818	1818	1818	1818	0
254	20241218	151500	50827137	1818	1818	1818	1818	30
255	20241218	151400	50772597	1800	1800	1800	1800	0
256	20241218	151300	50772597	1800	1820	1820	1800	1010
257	20241218	151200	48951987	1820	1820	1820	1820	39
258	20241218	151100	48881007	1820	1820	1820	1820	274
259	20241218	151000	48382327	1820	1820	1820	1820	86
260	20241218	150900	48225807	1820	1821	1821	1820	1419
261	20241218	150800	45642031	1834	1834	1834	1834	0
262	20241218	150700	45642031	1834	1834	1834	1834	21
263	20241218	150600	45603517	1834	1834	1834	1834	545
264	20241218	150500	44603987	1834	1834	1834	1834	70
265	20241218	150400	44475607	1834	1834	1834	1834	0
266	20241218	150300	44475607	1834	1834	1834	1834	0
267	20241218	150200	44475607	1834	1834	1834	1834	0
268	20241218	150100	44475607	1834	1834	1834	1834	76
269	20241218	150000	44336223	1834	1834	1834	1834	0
270	20241218	145900	44336223	1834	1834	1834	1834	1
271	20241218	145800	44334389	1834	1834	1834	1834	0
272	20241218	145700	44334389	1834	1834	1834	1834	500
273	20241218	145600	43417389	1834	1834	1834	1834	0
274	20241218	145500	43417389	1834	1833	1834	1833	1000
275	20241218	145400	41584314	1833	1833	1833	1833	0
276	20241218	145300	41584314	1833	1833	1833	1833	0
277	20241218	145200	41584314	1833	1833	1833	1833	0
278	20241218	145100	41584314	1833	1830	1833	1806	2498
279	20241218	145000	37042763	1833	1833	1833	1833	182
280	20241218	144900	36709157	1833	1833	1833	1833	351
281	20241218	144800	36065774	1833	1833	1833	1833	0
282	20241218	144700	36065774	1833	1833	1833	1833	0
283	20241218	144600	36065774	1833	1833	1833	1833	0
284	20241218	144500	36065774	1833	1832	1833	1832	545
285	20241218	144400	35066871	1832	1832	1832	1832	0
286	20241218	144300	35066871	1832	1832	1832	1832	0
287	20241218	144200	35066871	1832	1832	1832	1832	208
288	20241218	144100	34685815	1832	1832	1832	1832	0
289	20241218	144000	34685815	1832	1832	1832	1832	300
290	20241218	143900	34136215	1832	1832	1832	1832	0
291	20241218	143800	34136215	1832	1832	1832	1832	0
292	20241218	143700	34136215	1832	1832	1832	1832	20
293	20241218	143600	34099575	1832	1832	1832	1832	748
294	20241218	143500	32729239	1832	1832	1832	1832	0
295	20241218	143400	32729239	1832	1832	1832	1832	272
296	20241218	143300	32230935	1832	1832	1832	1832	0
297	20241218	143200	32230935	1832	1832	1832	1832	0
298	20241218	143100	32230935	1832	1832	1832	1832	0
299	20241218	143000	32230935	1832	1832	1832	1832	0
300	20241218	142900	32230935	1832	1832	1832	1832	11
301	20241218	142800	32210783	1833	1833	1833	1833	0
302	20241218	142700	32210783	1833	1833	1833	1833	175
303	20241218	142600	31890008	1833	1833	1833	1833	0
304	20241218	142500	31890008	1833	1833	1833	1833	0
305	20241218	142400	31890008	1833	1833	1833	1833	0
306	20241218	142300	31890008	1833	1833	1833	1833	0
307	20241218	142200	31890008	1833	1833	1833	1833	0
308	20241218	142100	31890008	1833	1830	1833	1830	634
309	20241218	142000	30728633	1830	1830	1830	1830	0
310	20241218	141900	30728633	1830	1830	1830	1830	0
311	20241218	141800	30728633	1830	1830	1830	1830	173
312	20241218	141700	30412043	1831	1831	1831	1831	5
313	20241218	141600	30402888	1831	1831	1831	1831	4
314	20241218	141500	30395564	1831	1831	1831	1831	293
315	20241218	141400	29859081	1831	1831	1831	1831	0
316	20241218	141300	29859081	1831	1831	1831	1831	0
317	20241218	141200	29859081	1831	1831	1831	1831	0
318	20241218	141100	29859081	1831	1831	1831	1831	0
319	20241218	141000	29859081	1831	1831	1831	1831	0
320	20241218	140900	29859081	1831	1831	1831	1831	10
321	20241218	140800	29840771	1831	1831	1831	1831	0
322	20241218	140700	29840771	1831	1831	1831	1831	0
323	20241218	140600	29840771	1831	1831	1831	1831	0
324	20241218	140500	29840771	1831	1831	1831	1831	0
325	20241218	140400	29840771	1831	1831	1831	1831	0
326	20241218	140300	29840771	1831	1831	1831	1831	20
327	20241218	140200	29804151	1830	1830	1830	1830	5
328	20241218	140100	29795001	1830	1830	1830	1830	0
329	20241218	140000	29795001	1830	1830	1830	1830	0
330	20241218	135900	29795001	1830	1830	1830	1830	0
331	20241218	135800	29795001	1830	1830	1830	1830	0
332	20241218	135700	29795001	1830	1830	1830	1830	0
333	20241218	135600	29795001	1830	1830	1830	1830	0
334	20241218	135500	29795001	1830	1830	1830	1830	60
335	20241218	135400	29685201	1830	1830	1830	1830	30
336	20241218	135300	29630301	1827	1827	1827	1827	0
337	20241218	135200	29630301	1827	1827	1827	1827	0
338	20241218	135100	29630301	1827	1827	1827	1827	1
339	20241218	135000	29628474	1827	1827	1827	1827	0
340	20241218	134900	29628474	1827	1827	1827	1827	0
341	20241218	134800	29628474	1827	1827	1827	1827	200
342	20241218	134700	29263074	1825	1825	1825	1825	0
343	20241218	134600	29263074	1825	1825	1825	1825	0
344	20241218	134500	29263074	1825	1825	1825	1825	0
345	20241218	134400	29263074	1825	1825	1825	1825	28
346	20241218	134300	29211974	1825	1825	1825	1825	0
347	20241218	134200	29211974	1825	1825	1825	1825	0
348	20241218	134100	29211974	1825	1825	1825	1825	11
349	20241218	134000	29191899	1833	1833	1833	1833	0
350	20241218	133900	29191899	1833	1833	1833	1833	0
351	20241218	133800	29191899	1833	1833	1833	1833	0
352	20241218	133700	29191899	1833	1833	1833	1833	0
353	20241218	133600	29191899	1833	1833	1833	1833	308
354	20241218	133500	28627335	1832	1832	1832	1832	309
355	20241218	133400	28061247	1830	1830	1830	1830	9
356	20241218	133300	28044777	1830	1829	1830	1829	26
357	20241218	133200	27997199	1829	1829	1829	1829	169
358	20241218	133100	27688098	1825	1825	1825	1825	0
359	20241218	133000	27688098	1825	1825	1825	1825	0
360	20241218	132900	27688098	1825	1824	1825	1824	8
361	20241218	132800	27673503	1824	1824	1824	1824	0
362	20241218	132700	27673503	1824	1824	1824	1824	0
363	20241218	132600	27673503	1824	1824	1824	1824	0
364	20241218	132500	27673503	1824	1824	1824	1824	0
365	20241218	132400	27673503	1824	1823	1824	1823	260
366	20241218	132300	27199315	1823	1823	1823	1823	0
367	20241218	132200	27199315	1823	1823	1823	1823	0
368	20241218	132100	27199315	1823	1823	1823	1823	0
369	20241218	132000	27199315	1823	1823	1823	1823	2
370	20241218	131900	27195669	1823	1823	1823	1823	166
371	20241218	131800	26893051	1825	1825	1825	1825	17
372	20241218	131700	26862026	1825	1825	1825	1825	0
373	20241218	131600	26862026	1825	1825	1825	1825	0
374	20241218	131500	26862026	1825	1825	1825	1825	0
375	20241218	131400	26862026	1825	1825	1825	1825	0
376	20241218	131300	26862026	1825	1825	1825	1825	0
377	20241218	131200	26862026	1825	1825	1825	1825	0
378	20241218	131100	26862026	1825	1825	1825	1825	0
379	20241218	131000	26862026	1825	1825	1825	1825	0
380	20241218	130900	26862026	1825	1825	1825	1825	0
381	20241218	130800	26862026	1825	1825	1825	1825	250
382	20241218	130700	26405776	1827	1827	1827	1827	4
383	20241218	130600	26398468	1829	1829	1829	1829	0
384	20241218	130500	26398468	1829	1829	1829	1829	1
385	20241218	130400	26396639	1829	1829	1829	1829	108
386	20241218	130300	26199107	1826	1826	1826	1826	0
387	20241218	130200	26199107	1826	1826	1826	1826	0
388	20241218	130100	26199107	1826	1826	1826	1826	0
389	20241218	130000	26199107	1826	1826	1826	1826	2
390	20241218	125900	26195455	1830	1830	1830	1830	0
391	20241218	125800	26195455	1830	1830	1830	1830	0
392	20241218	125700	26195455	1830	1830	1830	1830	0
393	20241218	125600	26195455	1830	1830	1830	1830	0
394	20241218	125500	26195455	1830	1830	1830	1830	0
395	20241218	125400	26195455	1830	1830	1830	1830	1
396	20241218	125300	26193625	1830	1830	1830	1830	2
397	20241218	125200	26189965	1830	1830	1830	1830	0
398	20241218	125100	26189965	1830	1830	1830	1830	1
399	20241218	125000	26188135	1827	1827	1827	1827	0
400	20241218	124900	26188135	1827	1827	1827	1827	0
401	20241218	124800	26188135	1827	1827	1827	1827	1
402	20241218	124700	26186308	1827	1827	1827	1827	0
403	20241218	124600	26186308	1827	1827	1827	1827	0
404	20241218	124500	26186308	1827	1827	1827	1827	0
405	20241218	124400	26186308	1827	1827	1827	1827	0
406	20241218	124300	26186308	1827	1827	1827	1827	0
407	20241218	124200	26186308	1827	1827	1827	1827	0
408	20241218	124100	26186308	1827	1827	1827	1827	4
409	20241218	124000	26179000	1827	1827	1827	1827	0
410	20241218	123900	26179000	1827	1827	1827	1827	0
411	20241218	123800	26179000	1827	1827	1827	1827	5
412	20241218	123700	26169865	1827	1827	1827	1827	0
413	20241218	123600	26169865	1827	1827	1827	1827	10
414	20241218	123500	26151595	1827	1827	1827	1827	0
415	20241218	123400	26151595	1827	1827	1827	1827	0
416	20241218	123300	26151595	1827	1827	1827	1827	0
417	20241218	123200	26151595	1827	1827	1827	1827	0
418	20241218	123100	26151595	1827	1827	1827	1827	0
419	20241218	123000	26151595	1827	1827	1827	1827	7
420	20241218	122900	26138806	1827	1827	1827	1827	5
421	20241218	122800	26129671	1834	1834	1834	1834	0
422	20241218	122700	26129671	1834	1834	1834	1834	336
423	20241218	122600	25513447	1831	1822	1831	1822	296
424	20241218	122500	24972284	1821	1821	1821	1821	0
425	20241218	122400	24972284	1821	1821	1821	1821	2
426	20241218	122300	24968642	1822	1822	1822	1822	0
427	20241218	122200	24968642	1822	1822	1822	1822	0
428	20241218	122100	24968642	1822	1822	1822	1822	0
429	20241218	122000	24968642	1822	1822	1822	1822	0
430	20241218	121900	24968642	1822	1822	1822	1822	1
431	20241218	121800	24966820	1823	1823	1823	1823	0
432	20241218	121700	24966820	1823	1823	1823	1823	0
433	20241218	121600	24966820	1823	1823	1823	1823	0
434	20241218	121500	24966820	1823	1823	1823	1823	0
435	20241218	121400	24966820	1823	1823	1823	1823	0
436	20241218	121300	24966820	1823	1823	1823	1823	1
437	20241218	121200	24964997	1823	1823	1823	1823	0
438	20241218	121100	24964997	1823	1823	1823	1823	0
439	20241218	121000	24964997	1823	1823	1823	1823	0
440	20241218	120900	24964997	1823	1823	1823	1823	0
441	20241218	120800	24964997	1823	1823	1823	1823	0
442	20241218	120700	24964997	1823	1824	1824	1823	5
443	20241218	120600	24955881	1825	1825	1825	1825	0
444	20241218	120500	24955881	1825	1825	1825	1825	0
445	20241218	120400	24955881	1825	1825	1825	1825	0
446	20241218	120300	24955881	1825	1825	1825	1825	1
447	20241218	120200	24954056	1826	1827	1827	1826	2
448	20241218	120100	24950403	1827	1827	1827	1827	1
449	20241218	120000	24948576	1827	1827	1827	1827	4
450	20241218	115900	24941268	1829	1829	1829	1829	1
451	20241218	115800	24939439	1830	1830	1830	1830	0
452	20241218	115700	24939439	1830	1830	1830	1830	0
453	20241218	115600	24939439	1830	1830	1830	1830	3
454	20241218	115500	24933949	1830	1830	1830	1830	6
455	20241218	115400	24922969	1830	1830	1830	1830	0
456	20241218	115300	24922969	1830	1830	1830	1830	0
457	20241218	115200	24922969	1830	1830	1830	1830	0
458	20241218	115100	24922969	1830	1830	1830	1830	0
459	20241218	115000	24922969	1830	1830	1830	1830	0
460	20241218	114900	24922969	1830	1830	1830	1830	0
461	20241218	114800	24922969	1830	1830	1830	1830	0
462	20241218	114700	24922969	1830	1830	1830	1830	0
463	20241218	114600	24922969	1830	1830	1830	1830	0
464	20241218	114500	24922969	1830	1830	1830	1830	0
465	20241218	114400	24922969	1830	1830	1830	1830	101
466	20241218	114300	24738139	1830	1830	1830	1830	0
467	20241218	114200	24738139	1830	1830	1830	1830	0
468	20241218	114100	24738139	1830	1830	1830	1830	0
469	20241218	114000	24738139	1830	1830	1830	1830	0
470	20241218	113900	24738139	1830	1830	1830	1830	0
471	20241218	113800	24738139	1830	1830	1830	1830	0
472	20241218	113700	24738139	1830	1830	1830	1830	0
473	20241218	113600	24738139	1830	1830	1830	1830	0
474	20241218	113500	24738139	1830	1830	1830	1830	0
475	20241218	113400	24738139	1830	1830	1830	1830	0
476	20241218	113300	24738139	1830	1834	1834	1830	120
477	20241218	113200	24518063	1834	1824	1834	1824	478
478	20241218	113100	23644975	1824	1824	1824	1824	0
479	20241218	113000	23644975	1824	1824	1824	1824	0
480	20241218	112900	23644975	1824	1824	1824	1824	1
481	20241218	112800	23643151	1820	1820	1820	1820	0
482	20241218	112700	23643151	1820	1820	1820	1820	0
483	20241218	112600	23643151	1820	1820	1820	1820	5
484	20241218	112500	23634051	1820	1820	1820	1820	0
485	20241218	112400	23634051	1820	1820	1820	1820	5
486	20241218	112300	23624951	1820	1820	1820	1820	0
487	20241218	112200	23624951	1820	1820	1820	1820	7
488	20241218	112100	23612211	1820	1820	1820	1820	13
489	20241218	112000	23588551	1825	1825	1825	1825	0
490	20241218	111900	23588551	1825	1810	1825	1810	53
491	20241218	111800	23492061	1807	1807	1807	1807	5
492	20241218	111700	23483026	1807	1807	1807	1807	0
493	20241218	111600	23483026	1807	1807	1807	1807	1026
494	20241218	111500	21629044	1807	1807	1807	1807	2
495	20241218	111400	21625430	1820	1820	1820	1820	0
496	20241218	111300	21625430	1820	1820	1820	1820	0
497	20241218	111200	21625430	1820	1820	1820	1820	0
498	20241218	111100	21625430	1820	1820	1820	1820	0
499	20241218	111000	21625430	1820	1820	1820	1820	0
500	20241218	110900	21625430	1820	1819	1820	1819	170
501	20241218	110800	21316096	1820	1820	1820	1820	0
502	20241218	110700	21316096	1820	1820	1820	1820	0
503	20241218	110600	21316096	1820	1820	1820	1820	0
504	20241218	110500	21316096	1820	1820	1820	1806	35
505	20241218	110400	21252424	1820	1820	1820	1820	5
506	20241218	110300	21243324	1806	1806	1806	1806	0
507	20241218	110200	21243324	1806	1807	1807	1806	1000
508	20241218	110100	19437281	1810	1810	1810	1810	0
509	20241218	110000	19437281	1810	1810	1810	1810	0
510	20241218	105900	19437281	1810	1810	1810	1810	0
511	20241218	105800	19437281	1810	1810	1810	1810	0
512	20241218	105700	19437281	1810	1810	1810	1810	5
513	20241218	105600	19428231	1807	1820	1820	1807	101
514	20241218	105500	19245645	1835	1835	1835	1835	0
515	20241218	105400	19245645	1835	1835	1835	1835	0
516	20241218	105300	19245645	1835	1835	1835	1835	0
517	20241218	105200	19245645	1835	1835	1835	1835	0
518	20241218	105100	19245645	1835	1835	1836	1835	624
519	20241218	105000	18100061	1835	1835	1835	1835	0
520	20241218	104900	18100061	1835	1835	1835	1835	0
521	20241218	104800	18100061	1835	1835	1835	1835	20
522	20241218	104700	18063361	1836	1835	1836	1835	544
523	20241218	104600	17064924	1807	1807	1807	1807	0
524	20241218	104500	17064924	1807	1807	1807	1807	0
525	20241218	104400	17064924	1807	1807	1807	1807	0
526	20241218	104300	17064924	1807	1807	1807	1807	0
527	20241218	104200	17064924	1807	1810	1810	1807	180
528	20241218	104100	16739661	1820	1820	1820	1820	0
529	20241218	104000	16739661	1820	1820	1820	1820	1
530	20241218	103900	16737841	1835	1835	1835	1835	0
531	20241218	103800	16737841	1835	1835	1835	1835	1
532	20241218	103700	16736006	1807	1807	1807	1807	0
533	20241218	103600	16736006	1807	1807	1807	1807	94
534	20241218	103500	16566148	1836	1824	1836	1824	2897
535	20241218	103400	11258957	1825	1825	1825	1825	0
536	20241218	103300	11258957	1825	1825	1825	1825	0
537	20241218	103200	11258957	1825	1825	1825	1825	0
538	20241218	103100	11258957	1825	1825	1825	1825	0
539	20241218	103000	11258957	1825	1825	1825	1825	0
540	20241218	102900	11258957	1825	1825	1825	1825	0
541	20241218	102800	11258957	1825	1825	1825	1825	0
542	20241218	102700	11258957	1825	1825	1825	1825	0
543	20241218	102600	11258957	1825	1825	1825	1825	0
544	20241218	102500	11258957	1825	1825	1825	1825	0
545	20241218	102400	11258957	1825	1825	1825	1825	0
546	20241218	102300	11258957	1825	1825	1825	1825	0
547	20241218	102200	11258957	1825	1825	1825	1825	0
548	20241218	102100	11258957	1825	1825	1825	1825	0
549	20241218	102000	11258957	1825	1825	1825	1825	0
550	20241218	101900	11258957	1825	1805	1825	1805	3
551	20241218	101800	11253522	1825	1825	1825	1825	0
552	20241218	101700	11253522	1825	1825	1825	1825	0
553	20241218	101600	11253522	1825	1825	1825	1825	0
554	20241218	101500	11253522	1825	1824	1825	1824	5
555	20241218	101400	11244401	1825	1825	1825	1825	0
556	20241218	101300	11244401	1825	1825	1825	1825	7
557	20241218	101200	11231626	1825	1825	1825	1825	20
558	20241218	101100	11195126	1825	1825	1825	1825	0
559	20241218	101000	11195126	1825	1823	1825	1823	63
560	20241218	100900	11080243	1823	1823	1823	1823	0
561	20241218	100800	11080243	1823	1821	1823	1821	107
562	20241218	100700	10885317	1821	1820	1821	1820	294
563	20241218	100600	10350236	1820	1820	1820	1820	0
564	20241218	100500	10350236	1820	1820	1820	1820	0
565	20241218	100400	10350236	1820	1820	1820	1820	1
566	20241218	100300	10348416	1824	1824	1824	1824	0
567	20241218	100200	10348416	1824	1824	1824	1824	0
568	20241218	100100	10348416	1824	1824	1824	1824	0
569	20241218	100000	10348416	1824	1824	1824	1824	0
570	20241218	095900	10348416	1824	1824	1824	1824	0
571	20241218	095800	10348416	1824	1824	1824	1824	0
572	20241218	095700	10348416	1824	1823	1824	1823	4
573	20241218	095600	10341122	1800	1804	1804	1800	252
574	20241218	095500	9886556	1825	1825	1825	1825	0
575	20241218	095400	9886556	1825	1825	1825	1825	0
576	20241218	095300	9886556	1825	1825	1825	1825	0
577	20241218	095200	9886556	1825	1822	1825	1822	175
578	20241218	095100	9567673	1822	1821	1822	1821	31
579	20241218	095000	9511221	1822	1820	1822	1820	27
580	20241218	094900	9462079	1822	1821	1822	1821	25
581	20241218	094800	9416534	1822	1822	1822	1822	8
582	20241218	094700	9401958	1822	1822	1822	1822	0
583	20241218	094600	9401958	1822	1820	1822	1820	28
584	20241218	094500	9350996	1820	1820	1820	1820	3
585	20241218	094400	9345536	1822	1828	1828	1822	7
586	20241218	094300	9332762	1830	1830	1830	1830	1
587	20241218	094200	9330932	1831	1831	1831	1831	1
588	20241218	094100	9329101	1831	1831	1831	1831	1
589	20241218	094000	9327270	1832	1832	1832	1832	84
590	20241218	093900	9173382	1834	1832	1834	1832	34
591	20241218	093800	9111079	1833	1830	1833	1830	13
592	20241218	093700	9087284	1831	1832	1834	1804	96
593	20241218	093600	8913656	1832	1831	1832	1831	11
594	20241218	093500	8893514	1833	1802	1833	1802	107
595	20241218	093400	8700669	1839	1839	1839	1839	0
596	20241218	093300	8700669	1839	1839	1839	1839	0
597	20241218	093200	8700669	1839	1839	1839	1839	0
598	20241218	093100	8700669	1839	1839	1839	1839	0
599	20241218	093000	8700669	1839	1839	1839	1839	0
600	20241218	092900	8700669	1839	1839	1839	1839	0
601	20241218	092800	8700669	1839	1839	1839	1839	0
602	20241218	092700	8700669	1839	1839	1839	1839	0
603	20241218	092600	8700669	1839	1839	1839	1839	0
604	20241218	092500	8700669	1839	1839	1839	1839	0
605	20241218	092400	8700669	1839	1839	1839	1839	0
606	20241218	092300	8700669	1839	1839	1839	1839	0
607	20241218	092200	8700669	1839	1839	1839	1839	0
608	20241218	092100	8700669	1839	1839	1839	1839	0
609	20241218	092000	8700669	1839	1839	1839	1839	1
610	20241218	091900	8698830	1839	1839	1839	1839	0
611	20241218	091800	8698830	1839	1839	1839	1839	10
612	20241218	091700	8680440	1842	1842	1842	1842	0
613	20241218	091600	8680440	1842	1842	1842	1842	1
614	20241218	091500	8678598	1845	1845	1845	1845	0
615	20241218	091400	8678598	1845	1845	1845	1845	0
616	20241218	091300	8678598	1845	1845	1845	1845	0
617	20241218	091200	8678598	1845	1845	1845	1845	0
618	20241218	091100	8678598	1845	1842	1845	1842	804
619	20241218	091000	7197627	1845	1821	1845	1821	1132
620	20241218	090900	5115989	1822	1822	1822	1822	0
621	20241218	090800	5115989	1822	1821	1822	1821	76
622	20241218	090700	4977526	1821	1821	1821	1821	1
623	20241218	090600	4975705	1821	1821	1821	1821	0
624	20241218	090500	4975705	1821	1821	1821	1821	7
625	20241218	090400	4962958	1805	1805	1805	1805	2123
626	20241218	090300	1130943	1805	1822	1822	1805	240
627	20241218	090200	693680	1840	1840	1840	1840	0
628	20241218	090100	693680	1840	1840	1840	1840	294
629	20241218	090000	152720	1840	1840	1840	1840	83