KissMeData/351320/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	212200	18452682	1445	1445	1445	1445	268
3	20241218	212100	18452682	1445	1445	1445	1445	0
4	20241218	212000	18452682	1445	1445	1445	1445	0
5	20241218	211900	18452682	1445	1445	1445	1445	0
6	20241218	211800	18452682	1445	1445	1445	1445	0
7	20241218	211700	18452682	1445	1445	1445	1445	0
8	20241218	211600	18452682	1445	1445	1445	1445	0
9	20241218	211500	18452682	1445	1445	1445	1445	0
10	20241218	211400	18452682	1445	1445	1445	1445	0
11	20241218	211300	18452682	1445	1445	1445	1445	0
12	20241218	211200	18452682	1445	1445	1445	1445	0
13	20241218	211100	18452682	1445	1445	1445	1445	0
14	20241218	211000	18452682	1445	1445	1445	1445	0
15	20241218	210900	18452682	1445	1445	1445	1445	0
16	20241218	210800	18452682	1445	1445	1445	1445	0
17	20241218	210700	18452682	1445	1445	1445	1445	0
18	20241218	210600	18452682	1445	1445	1445	1445	0
19	20241218	210500	18452682	1445	1445	1445	1445	0
20	20241218	210400	18452682	1445	1445	1445	1445	0
21	20241218	210300	18452682	1445	1445	1445	1445	0
22	20241218	210200	18452682	1445	1445	1445	1445	0
23	20241218	210100	18452682	1445	1445	1445	1445	0
24	20241218	210000	18452682	1445	1445	1445	1445	0
25	20241218	205900	18452682	1445	1445	1445	1445	0
26	20241218	205800	18452682	1445	1445	1445	1445	0
27	20241218	205700	18452682	1445	1445	1445	1445	0
28	20241218	205600	18452682	1445	1445	1445	1445	0
29	20241218	205500	18452682	1445	1445	1445	1445	0
30	20241218	205400	18452682	1445	1445	1445	1445	0
31	20241218	205300	18452682	1445	1445	1445	1445	0
32	20241218	205200	18452682	1445	1445	1445	1445	268
33	20241218	205100	18452682	1445	1445	1445	1445	0
34	20241218	205000	18452682	1445	1445	1445	1445	0
35	20241218	204900	18452682	1445	1445	1445	1445	0
36	20241218	204800	18452682	1445	1445	1445	1445	0
37	20241218	204700	18452682	1445	1445	1445	1445	0
38	20241218	204600	18452682	1445	1445	1445	1445	0
39	20241218	204500	18452682	1445	1445	1445	1445	0
40	20241218	204400	18452682	1445	1445	1445	1445	0
41	20241218	204300	18452682	1445	1445	1445	1445	0
42	20241218	204200	18452682	1445	1445	1445	1445	0
43	20241218	204100	18452682	1445	1445	1445	1445	0
44	20241218	204000	18452682	1445	1445	1445	1445	0
45	20241218	203900	18452682	1445	1445	1445	1445	0
46	20241218	203800	18452682	1445	1445	1445	1445	0
47	20241218	203700	18452682	1445	1445	1445	1445	0
48	20241218	203600	18452682	1445	1445	1445	1445	0
49	20241218	203500	18452682	1445	1445	1445	1445	0
50	20241218	203400	18452682	1445	1445	1445	1445	0
51	20241218	203300	18452682	1445	1445	1445	1445	0
52	20241218	203200	18452682	1445	1445	1445	1445	0
53	20241218	203100	18452682	1445	1445	1445	1445	0
54	20241218	203000	18452682	1445	1445	1445	1445	0
55	20241218	202900	18452682	1445	1445	1445	1445	0
56	20241218	202800	18452682	1445	1445	1445	1445	0
57	20241218	202700	18452682	1445	1445	1445	1445	0
58	20241218	202600	18452682	1445	1445	1445	1445	0
59	20241218	202500	18452682	1445	1445	1445	1445	0
60	20241218	202400	18452682	1445	1445	1445	1445	0
61	20241218	202300	18452682	1445	1445	1445	1445	0
62	20241218	202200	18452682	1445	1445	1445	1445	268
63	20241218	202100	18452682	1445	1445	1445	1445	0
64	20241218	202000	18452682	1445	1445	1445	1445	0
65	20241218	201900	18452682	1445	1445	1445	1445	0
66	20241218	201800	18452682	1445	1445	1445	1445	0
67	20241218	201700	18452682	1445	1445	1445	1445	0
68	20241218	201600	18452682	1445	1445	1445	1445	0
69	20241218	201500	18452682	1445	1445	1445	1445	0
70	20241218	201400	18452682	1445	1445	1445	1445	0
71	20241218	201300	18452682	1445	1445	1445	1445	0
72	20241218	201200	18452682	1445	1445	1445	1445	0
73	20241218	201100	18452682	1445	1445	1445	1445	0
74	20241218	201000	18452682	1445	1445	1445	1445	0
75	20241218	200900	18452682	1445	1445	1445	1445	0
76	20241218	200800	18452682	1445	1445	1445	1445	0
77	20241218	200700	18452682	1445	1445	1445	1445	0
78	20241218	200600	18452682	1445	1445	1445	1445	0
79	20241218	200500	18452682	1445	1445	1445	1445	0
80	20241218	200400	18452682	1445	1445	1445	1445	0
81	20241218	200300	18452682	1445	1445	1445	1445	0
82	20241218	200200	18452682	1445	1445	1445	1445	0
83	20241218	200100	18452682	1445	1445	1445	1445	0
84	20241218	200000	18452682	1445	1445	1445	1445	0
85	20241218	195900	18452682	1445	1445	1445	1445	0
86	20241218	195800	18452682	1445	1445	1445	1445	0
87	20241218	195700	18452682	1445	1445	1445	1445	0
88	20241218	195600	18452682	1445	1445	1445	1445	0
89	20241218	195500	18452682	1445	1445	1445	1445	0
90	20241218	195400	18452682	1445	1445	1445	1445	0
91	20241218	195300	18452682	1445	1445	1445	1445	0
92	20241218	195200	18452682	1445	1445	1445	1445	268
93	20241218	195100	18452682	1445	1445	1445	1445	0
94	20241218	195000	18452682	1445	1445	1445	1445	0
95	20241218	194900	18452682	1445	1445	1445	1445	0
96	20241218	194800	18452682	1445	1445	1445	1445	0
97	20241218	194700	18452682	1445	1445	1445	1445	0
98	20241218	194600	18452682	1445	1445	1445	1445	0
99	20241218	194500	18452682	1445	1445	1445	1445	0
100	20241218	194400	18452682	1445	1445	1445	1445	0
101	20241218	194300	18452682	1445	1445	1445	1445	0
102	20241218	194200	18452682	1445	1445	1445	1445	0
103	20241218	194100	18452682	1445	1445	1445	1445	0
104	20241218	194000	18452682	1445	1445	1445	1445	0
105	20241218	193900	18452682	1445	1445	1445	1445	0
106	20241218	193800	18452682	1445	1445	1445	1445	0
107	20241218	193700	18452682	1445	1445	1445	1445	0
108	20241218	193600	18452682	1445	1445	1445	1445	0
109	20241218	193500	18452682	1445	1445	1445	1445	0
110	20241218	193400	18452682	1445	1445	1445	1445	0
111	20241218	193300	18452682	1445	1445	1445	1445	0
112	20241218	193200	18452682	1445	1445	1445	1445	0
113	20241218	193100	18452682	1445	1445	1445	1445	0
114	20241218	193000	18452682	1445	1445	1445	1445	0
115	20241218	192900	18452682	1445	1445	1445	1445	0
116	20241218	192800	18452682	1445	1445	1445	1445	0
117	20241218	192700	18452682	1445	1445	1445	1445	0
118	20241218	192600	18452682	1445	1445	1445	1445	0
119	20241218	192500	18452682	1445	1445	1445	1445	0
120	20241218	192400	18452682	1445	1445	1445	1445	0
121	20241218	192300	18452682	1445	1445	1445	1445	0
122	20241218	192200	18452682	1445	1445	1445	1445	268
123	20241218	192100	18452682	1445	1445	1445	1445	0
124	20241218	192000	18452682	1445	1445	1445	1445	0
125	20241218	191900	18452682	1445	1445	1445	1445	0
126	20241218	191800	18452682	1445	1445	1445	1445	0
127	20241218	191700	18452682	1445	1445	1445	1445	0
128	20241218	191600	18452682	1445	1445	1445	1445	0
129	20241218	191500	18452682	1445	1445	1445	1445	0
130	20241218	191400	18452682	1445	1445	1445	1445	0
131	20241218	191300	18452682	1445	1445	1445	1445	0
132	20241218	191200	18452682	1445	1445	1445	1445	0
133	20241218	191100	18452682	1445	1445	1445	1445	0
134	20241218	191000	18452682	1445	1445	1445	1445	0
135	20241218	190900	18452682	1445	1445	1445	1445	0
136	20241218	190800	18452682	1445	1445	1445	1445	0
137	20241218	190700	18452682	1445	1445	1445	1445	0
138	20241218	190600	18452682	1445	1445	1445	1445	0
139	20241218	190500	18452682	1445	1445	1445	1445	0
140	20241218	190400	18452682	1445	1445	1445	1445	0
141	20241218	190300	18452682	1445	1445	1445	1445	0
142	20241218	190200	18452682	1445	1445	1445	1445	0
143	20241218	190100	18452682	1445	1445	1445	1445	0
144	20241218	190000	18452682	1445	1445	1445	1445	0
145	20241218	185900	18452682	1445	1445	1445	1445	0
146	20241218	185800	18452682	1445	1445	1445	1445	0
147	20241218	185700	18452682	1445	1445	1445	1445	0
148	20241218	185600	18452682	1445	1445	1445	1445	0
149	20241218	185500	18452682	1445	1445	1445	1445	0
150	20241218	185400	18452682	1445	1445	1445	1445	0
151	20241218	185300	18452682	1445	1445	1445	1445	0
152	20241218	185200	18452682	1445	1445	1445	1445	268
153	20241218	185100	18452682	1445	1445	1445	1445	0
154	20241218	185000	18452682	1445	1445	1445	1445	0
155	20241218	184900	18452682	1445	1445	1445	1445	0
156	20241218	184800	18452682	1445	1445	1445	1445	0
157	20241218	184700	18452682	1445	1445	1445	1445	0
158	20241218	184600	18452682	1445	1445	1445	1445	0
159	20241218	184500	18452682	1445	1445	1445	1445	0
160	20241218	184400	18452682	1445	1445	1445	1445	0
161	20241218	184300	18452682	1445	1445	1445	1445	0
162	20241218	184200	18452682	1445	1445	1445	1445	0
163	20241218	184100	18452682	1445	1445	1445	1445	0
164	20241218	184000	18452682	1445	1445	1445	1445	0
165	20241218	183900	18452682	1445	1445	1445	1445	0
166	20241218	183800	18452682	1445	1445	1445	1445	0
167	20241218	183700	18452682	1445	1445	1445	1445	0
168	20241218	183600	18452682	1445	1445	1445	1445	0
169	20241218	183500	18452682	1445	1445	1445	1445	0
170	20241218	183400	18452682	1445	1445	1445	1445	0
171	20241218	183300	18452682	1445	1445	1445	1445	0
172	20241218	183200	18452682	1445	1445	1445	1445	0
173	20241218	183100	18452682	1445	1445	1445	1445	0
174	20241218	183000	18452682	1445	1445	1445	1445	0
175	20241218	182900	18452682	1445	1445	1445	1445	0
176	20241218	182800	18452682	1445	1445	1445	1445	0
177	20241218	182700	18452682	1445	1445	1445	1445	0
178	20241218	182600	18452682	1445	1445	1445	1445	0
179	20241218	182500	18452682	1445	1445	1445	1445	0
180	20241218	182400	18452682	1445	1445	1445	1445	0
181	20241218	182300	18452682	1445	1445	1445	1445	0
182	20241218	182200	18452682	1445	1445	1445	1445	268
183	20241218	182100	18452682	1445	1445	1445	1445	0
184	20241218	182000	18452682	1445	1445	1445	1445	0
185	20241218	181900	18452682	1445	1445	1445	1445	0
186	20241218	181800	18452682	1445	1445	1445	1445	0
187	20241218	181700	18452682	1445	1445	1445	1445	0
188	20241218	181600	18452682	1445	1445	1445	1445	0
189	20241218	181500	18452682	1445	1445	1445	1445	0
190	20241218	181400	18452682	1445	1445	1445	1445	0
191	20241218	181300	18452682	1445	1445	1445	1445	0
192	20241218	181200	18452682	1445	1445	1445	1445	0
193	20241218	181100	18452682	1445	1445	1445	1445	0
194	20241218	181000	18452682	1445	1445	1445	1445	0
195	20241218	180900	18452682	1445	1445	1445	1445	0
196	20241218	180800	18452682	1445	1445	1445	1445	0
197	20241218	180700	18452682	1445	1445	1445	1445	0
198	20241218	180600	18452682	1445	1445	1445	1445	0
199	20241218	180500	18452682	1445	1445	1445	1445	0
200	20241218	180400	18452682	1445	1445	1445	1445	0
201	20241218	180300	18452682	1445	1445	1445	1445	0
202	20241218	180200	18452682	1445	1445	1445	1445	0
203	20241218	180100	18452682	1445	1445	1445	1445	0
204	20241218	180000	18452682	1445	1445	1445	1445	0
205	20241218	175900	18452682	1445	1445	1445	1445	0
206	20241218	175800	18452682	1445	1445	1445	1445	0
207	20241218	175700	18452682	1445	1445	1445	1445	0
208	20241218	175600	18452682	1445	1445	1445	1445	0
209	20241218	175500	18452682	1445	1445	1445	1445	0
210	20241218	175400	18452682	1445	1445	1445	1445	0
211	20241218	175300	18452682	1445	1445	1445	1445	0
212	20241218	175200	18452682	1445	1445	1445	1445	268
213	20241218	175100	18452682	1445	1445	1445	1445	0
214	20241218	175000	18452682	1445	1445	1445	1445	0
215	20241218	174900	18452682	1445	1445	1445	1445	0
216	20241218	174800	18452682	1445	1445	1445	1445	0
217	20241218	174700	18452682	1445	1445	1445	1445	0
218	20241218	174600	18452682	1445	1445	1445	1445	0
219	20241218	174500	18452682	1445	1445	1445	1445	0
220	20241218	174400	18452682	1445	1445	1445	1445	0
221	20241218	174300	18452682	1445	1445	1445	1445	0
222	20241218	174200	18452682	1445	1445	1445	1445	0
223	20241218	174100	18452682	1445	1445	1445	1445	0
224	20241218	174000	18452682	1445	1445	1445	1445	0
225	20241218	173900	18452682	1445	1445	1445	1445	0
226	20241218	173800	18452682	1445	1445	1445	1445	0
227	20241218	173700	18452682	1445	1445	1445	1445	0
228	20241218	173600	18452682	1445	1445	1445	1445	0
229	20241218	173500	18452682	1445	1445	1445	1445	0
230	20241218	173400	18452682	1445	1445	1445	1445	0
231	20241218	173300	18452682	1445	1445	1445	1445	0
232	20241218	173200	18452682	1445	1445	1445	1445	0
233	20241218	173100	18452682	1445	1445	1445	1445	0
234	20241218	173000	18452682	1445	1445	1445	1445	0
235	20241218	172900	18452682	1445	1445	1445	1445	0
236	20241218	172800	18452682	1445	1445	1445	1445	0
237	20241218	172700	18452682	1445	1445	1445	1445	0
238	20241218	172600	18452682	1445	1445	1445	1445	0
239	20241218	172500	18452682	1445	1445	1445	1445	0
240	20241218	172400	18452682	1445	1445	1445	1445	0
241	20241218	172300	18452682	1445	1445	1445	1445	0
242	20241218	172200	18452682	1445	1445	1445	1445	268
243	20241218	172100	18452682	1445	1445	1445	1445	0
244	20241218	172000	18452682	1445	1445	1445	1445	0
245	20241218	171900	18452682	1445	1445	1445	1445	0
246	20241218	171800	18452682	1445	1445	1445	1445	0
247	20241218	171700	18452682	1445	1445	1445	1445	0
248	20241218	171600	18452682	1445	1445	1445	1445	0
249	20241218	171500	18452682	1445	1445	1445	1445	0
250	20241218	171400	18452682	1445	1445	1445	1445	0
251	20241218	171300	18452682	1445	1445	1445	1445	0
252	20241218	171200	18452682	1445	1445	1445	1445	0
253	20241218	171100	18452682	1445	1445	1445	1445	0
254	20241218	171000	18452682	1445	1445	1445	1445	0
255	20241218	170900	18452682	1445	1445	1445	1445	0
256	20241218	170800	18452682	1445	1445	1445	1445	0
257	20241218	170700	18452682	1445	1445	1445	1445	0
258	20241218	170600	18452682	1445	1445	1445	1445	0
259	20241218	170500	18452682	1445	1445	1445	1445	0
260	20241218	170400	18452682	1445	1445	1445	1445	0
261	20241218	170300	18452682	1445	1445	1445	1445	0
262	20241218	170200	18452682	1445	1445	1445	1445	0
263	20241218	170100	18452682	1445	1445	1445	1445	0
264	20241218	170000	18452682	1445	1445	1445	1445	0
265	20241218	165900	18452682	1445	1445	1445	1445	0
266	20241218	165800	18452682	1445	1445	1445	1445	0
267	20241218	165700	18452682	1445	1445	1445	1445	0
268	20241218	165600	18452682	1445	1445	1445	1445	0
269	20241218	165500	18452682	1445	1445	1445	1445	0
270	20241218	165400	18452682	1445	1445	1445	1445	0
271	20241218	165300	18452682	1445	1445	1445	1445	0
272	20241218	165200	18452682	1445	1445	1445	1445	268
273	20241218	165100	18452682	1445	1445	1445	1445	0
274	20241218	165000	18452682	1445	1445	1445	1445	0
275	20241218	164900	18452682	1445	1445	1445	1445	0
276	20241218	164800	18452682	1445	1445	1445	1445	0
277	20241218	164700	18452682	1445	1445	1445	1445	0
278	20241218	164600	18452682	1445	1445	1445	1445	0
279	20241218	164500	18452682	1445	1445	1445	1445	0
280	20241218	164400	18452682	1445	1445	1445	1445	0
281	20241218	164300	18452682	1445	1445	1445	1445	0
282	20241218	164200	18452682	1445	1445	1445	1445	0
283	20241218	164100	18452682	1445	1445	1445	1445	0
284	20241218	164000	18452682	1445	1445	1445	1445	0
285	20241218	163900	18452682	1445	1445	1445	1445	0
286	20241218	163800	18452682	1445	1445	1445	1445	0
287	20241218	163700	18452682	1445	1445	1445	1445	0
288	20241218	163600	18452682	1445	1445	1445	1445	0
289	20241218	163500	18452682	1445	1445	1445	1445	0
290	20241218	163400	18452682	1445	1445	1445	1445	0
291	20241218	163300	18452682	1445	1445	1445	1445	0
292	20241218	163200	18452682	1445	1445	1445	1445	0
293	20241218	163100	18452682	1445	1445	1445	1445	0
294	20241218	163000	18452682	1445	1445	1445	1445	0
295	20241218	162900	18452682	1445	1445	1445	1445	0
296	20241218	162800	18452682	1445	1445	1445	1445	0
297	20241218	162700	18452682	1445	1445	1445	1445	0
298	20241218	162600	18452682	1445	1445	1445	1445	0
299	20241218	162500	18452682	1445	1445	1445	1445	0
300	20241218	162400	18452682	1445	1445	1445	1445	0
301	20241218	162300	18452682	1445	1445	1445	1445	0
302	20241218	162200	18452682	1445	1445	1445	1445	268
303	20241218	162100	18452682	1445	1445	1445	1445	0
304	20241218	162000	18452682	1445	1445	1445	1445	0
305	20241218	161900	18452682	1445	1445	1445	1445	0
306	20241218	161800	18452682	1445	1445	1445	1445	0
307	20241218	161700	18452682	1445	1445	1445	1445	0
308	20241218	161600	18452682	1445	1445	1445	1445	0
309	20241218	161500	18452682	1445	1445	1445	1445	0
310	20241218	161400	18452682	1445	1445	1445	1445	0
311	20241218	161300	18452682	1445	1445	1445	1445	0
312	20241218	161200	18452682	1445	1445	1445	1445	0
313	20241218	161100	18452682	1445	1445	1445	1445	0
314	20241218	161000	18452682	1445	1445	1445	1445	0
315	20241218	160900	18452682	1445	1445	1445	1445	0
316	20241218	160800	18452682	1445	1445	1445	1445	0
317	20241218	160700	18452682	1445	1445	1445	1445	0
318	20241218	160600	18452682	1445	1445	1445	1445	0
319	20241218	160500	18452682	1445	1445	1445	1445	0
320	20241218	160400	18452682	1445	1445	1445	1445	0
321	20241218	160300	18452682	1445	1445	1445	1445	0
322	20241218	160200	18452682	1445	1445	1445	1445	0
323	20241218	160100	18452682	1445	1445	1445	1445	0
324	20241218	160000	18452682	1445	1445	1445	1445	0
325	20241218	155900	18452682	1445	1445	1445	1445	0
326	20241218	155800	18452682	1445	1445	1445	1445	0
327	20241218	155700	18452682	1445	1445	1445	1445	0
328	20241218	155600	18452682	1445	1445	1445	1445	0
329	20241218	155500	18452682	1445	1445	1445	1445	0
330	20241218	155400	18452682	1445	1445	1445	1445	0
331	20241218	155300	18452682	1445	1445	1445	1445	0
332	20241218	155200	18452682	1445	1445	1445	1445	268
333	20241218	155100	18452682	1445	1445	1445	1445	0
334	20241218	155000	18452682	1445	1445	1445	1445	0
335	20241218	154900	18452682	1445	1445	1445	1445	0
336	20241218	154800	18452682	1445	1445	1445	1445	0
337	20241218	154700	18452682	1445	1445	1445	1445	0
338	20241218	154600	18452682	1445	1445	1445	1445	0
339	20241218	154500	18452682	1445	1445	1445	1445	0
340	20241218	154400	18452682	1445	1445	1445	1445	0
341	20241218	154300	18452682	1445	1445	1445	1445	0
342	20241218	154200	18452682	1445	1445	1445	1445	0
343	20241218	154100	18452682	1445	1445	1445	1445	0
344	20241218	154000	18452682	1445	1445	1445	1445	0
345	20241218	153900	18452682	1445	1445	1445	1445	0
346	20241218	153800	18452682	1445	1445	1445	1445	0
347	20241218	153700	18452682	1445	1445	1445	1445	0
348	20241218	153600	18452682	1445	1445	1445	1445	0
349	20241218	153500	18452682	1445	1445	1445	1445	0
350	20241218	153400	18452682	1445	1445	1445	1445	0
351	20241218	153300	18452682	1445	1445	1445	1445	0
352	20241218	153200	18452682	1445	1445	1445	1445	0
353	20241218	153100	18452682	1445	1445	1445	1445	0
354	20241218	153000	18452682	1445	1445	1445	1445	268
355	20241218	152900	18065422	1445	1445	1445	1445	0
356	20241218	152800	18065422	1445	1445	1445	1445	0
357	20241218	152700	18065422	1445	1445	1445	1445	0
358	20241218	152600	18065422	1445	1445	1445	1445	0
359	20241218	152500	18065422	1445	1445	1445	1445	0
360	20241218	152400	18065422	1445	1445	1445	1445	0
361	20241218	152300	18065422	1445	1445	1445	1445	0
362	20241218	152200	18065422	1445	1445	1445	1445	0
363	20241218	152100	18065422	1445	1445	1445	1445	0
364	20241218	152000	18065422	1445	1445	1445	1445	0
365	20241218	151900	18065422	1445	1445	1445	1445	0
366	20241218	151800	18065422	1445	1445	1445	1445	0
367	20241218	151700	18065422	1445	1445	1445	1445	240
368	20241218	151600	17718622	1445	1445	1445	1445	0
369	20241218	151500	17718622	1445	1445	1445	1445	0
370	20241218	151400	17718622	1445	1445	1445	1445	0
371	20241218	151300	17718622	1445	1445	1445	1445	0
372	20241218	151200	17718622	1445	1445	1445	1445	0
373	20241218	151100	17718622	1445	1445	1445	1445	0
374	20241218	151000	17718622	1445	1445	1445	1445	0
375	20241218	150900	17718622	1445	1445	1445	1445	0
376	20241218	150800	17718622	1445	1445	1445	1445	0
377	20241218	150700	17718622	1445	1445	1445	1445	0
378	20241218	150600	17718622	1445	1445	1445	1445	0
379	20241218	150500	17718622	1445	1445	1445	1445	0
380	20241218	150400	17718622	1445	1445	1445	1445	7
381	20241218	150300	17708507	1445	1445	1445	1445	0
382	20241218	150200	17708507	1445	1445	1445	1445	127
383	20241218	150100	17524992	1449	1449	1449	1449	0
384	20241218	150000	17524992	1449	1449	1449	1449	0
385	20241218	145900	17524992	1449	1449	1449	1449	0
386	20241218	145800	17524992	1449	1449	1449	1449	0
387	20241218	145700	17524992	1449	1449	1449	1449	0
388	20241218	145600	17524992	1449	1449	1449	1449	0
389	20241218	145500	17524992	1449	1449	1449	1449	0
390	20241218	145400	17524992	1449	1449	1449	1449	0
391	20241218	145300	17524992	1449	1449	1449	1449	0
392	20241218	145200	17524992	1449	1449	1449	1449	0
393	20241218	145100	17524992	1449	1449	1449	1449	0
394	20241218	145000	17524992	1449	1449	1449	1449	0
395	20241218	144900	17524992	1449	1449	1449	1449	0
396	20241218	144800	17524992	1449	1449	1449	1449	0
397	20241218	144700	17524992	1449	1449	1449	1449	0
398	20241218	144600	17524992	1449	1449	1449	1449	0
399	20241218	144500	17524992	1449	1449	1449	1449	0
400	20241218	144400	17524992	1449	1449	1449	1449	0
401	20241218	144300	17524992	1449	1449	1449	1449	366
402	20241218	144200	16994658	1450	1450	1450	1450	0
403	20241218	144100	16994658	1450	1450	1450	1450	0
404	20241218	144000	16994658	1450	1450	1450	1450	0
405	20241218	143900	16994658	1450	1450	1450	1450	0
406	20241218	143800	16994658	1450	1450	1450	1450	0
407	20241218	143700	16994658	1450	1450	1450	1450	0
408	20241218	143600	16994658	1450	1450	1450	1450	0
409	20241218	143500	16994658	1450	1450	1450	1450	0
410	20241218	143400	16994658	1450	1450	1450	1450	0
411	20241218	143300	16994658	1450	1450	1450	1450	0
412	20241218	143200	16994658	1450	1450	1450	1450	0
413	20241218	143100	16994658	1450	1450	1450	1450	0
414	20241218	143000	16994658	1450	1450	1450	1450	0
415	20241218	142900	16994658	1450	1450	1450	1450	0
416	20241218	142800	16994658	1450	1450	1450	1450	0
417	20241218	142700	16994658	1450	1450	1450	1450	0
418	20241218	142600	16994658	1450	1450	1450	1450	0
419	20241218	142500	16994658	1450	1450	1450	1450	0
420	20241218	142400	16994658	1450	1450	1450	1450	0
421	20241218	142300	16994658	1450	1450	1450	1450	0
422	20241218	142200	16994658	1450	1450	1450	1450	0
423	20241218	142100	16994658	1450	1450	1450	1450	0
424	20241218	142000	16994658	1450	1450	1450	1450	0
425	20241218	141900	16994658	1450	1450	1450	1450	0
426	20241218	141800	16994658	1450	1450	1450	1450	0
427	20241218	141700	16994658	1450	1450	1450	1450	0
428	20241218	141600	16994658	1450	1450	1450	1450	0
429	20241218	141500	16994658	1450	1450	1450	1450	0
430	20241218	141400	16994658	1450	1450	1450	1450	0
431	20241218	141300	16994658	1450	1450	1450	1450	0
432	20241218	141200	16994658	1450	1450	1450	1450	0
433	20241218	141100	16994658	1450	1450	1450	1450	0
434	20241218	141000	16994658	1450	1450	1450	1450	0
435	20241218	140900	16994658	1450	1450	1450	1450	0
436	20241218	140800	16994658	1450	1450	1450	1450	0
437	20241218	140700	16994658	1450	1450	1450	1450	0
438	20241218	140600	16994658	1450	1450	1450	1450	0
439	20241218	140500	16994658	1450	1450	1450	1450	0
440	20241218	140400	16994658	1450	1450	1450	1450	0
441	20241218	140300	16994658	1450	1450	1450	1450	0
442	20241218	140200	16994658	1450	1450	1450	1450	1141
443	20241218	140100	15340208	1450	1450	1450	1450	0
444	20241218	140000	15340208	1450	1450	1450	1450	0
445	20241218	135900	15340208	1450	1450	1450	1450	0
446	20241218	135800	15340208	1450	1450	1450	1450	0
447	20241218	135700	15340208	1450	1450	1450	1450	0
448	20241218	135600	15340208	1450	1450	1450	1450	0
449	20241218	135500	15340208	1450	1450	1450	1450	0
450	20241218	135400	15340208	1450	1450	1450	1450	0
451	20241218	135300	15340208	1450	1450	1450	1450	382
452	20241218	135200	14786308	1450	1450	1450	1450	1
453	20241218	135100	14784858	1444	1444	1444	1444	0
454	20241218	135000	14784858	1444	1444	1444	1444	0
455	20241218	134900	14784858	1444	1444	1444	1444	0
456	20241218	134800	14784858	1444	1444	1444	1444	0
457	20241218	134700	14784858	1444	1444	1444	1444	0
458	20241218	134600	14784858	1444	1444	1444	1444	0
459	20241218	134500	14784858	1444	1444	1444	1444	0
460	20241218	134400	14784858	1444	1444	1444	1444	6
461	20241218	134300	14776194	1455	1455	1455	1455	0
462	20241218	134200	14776194	1455	1455	1455	1455	0
463	20241218	134100	14776194	1455	1455	1455	1455	0
464	20241218	134000	14776194	1455	1455	1455	1455	0
465	20241218	133900	14776194	1455	1455	1455	1455	0
466	20241218	133800	14776194	1455	1455	1455	1455	0
467	20241218	133700	14776194	1455	1455	1455	1455	0
468	20241218	133600	14776194	1455	1455	1455	1455	0
469	20241218	133500	14776194	1455	1455	1455	1455	0
470	20241218	133400	14776194	1455	1455	1455	1455	0
471	20241218	133300	14776194	1455	1455	1455	1455	0
472	20241218	133200	14776194	1455	1455	1455	1455	0
473	20241218	133100	14776194	1455	1455	1455	1455	0
474	20241218	133000	14776194	1455	1443	1455	1443	45
475	20241218	132900	14711211	1457	1457	1457	1457	0
476	20241218	132800	14711211	1457	1457	1457	1457	0
477	20241218	132700	14711211	1457	1457	1457	1457	0
478	20241218	132600	14711211	1457	1457	1457	1457	0
479	20241218	132500	14711211	1457	1457	1457	1457	0
480	20241218	132400	14711211	1457	1457	1457	1457	0
481	20241218	132300	14711211	1457	1457	1457	1457	0
482	20241218	132200	14711211	1457	1457	1457	1457	0
483	20241218	132100	14711211	1457	1457	1457	1457	0
484	20241218	132000	14711211	1457	1457	1457	1457	0
485	20241218	131900	14711211	1457	1457	1457	1457	0
486	20241218	131800	14711211	1457	1457	1457	1457	0
487	20241218	131700	14711211	1457	1457	1457	1457	0
488	20241218	131600	14711211	1457	1457	1457	1457	0
489	20241218	131500	14711211	1457	1457	1457	1457	0
490	20241218	131400	14711211	1457	1457	1457	1457	0
491	20241218	131300	14711211	1457	1457	1457	1457	0
492	20241218	131200	14711211	1457	1457	1457	1457	0
493	20241218	131100	14711211	1457	1457	1457	1457	0
494	20241218	131000	14711211	1457	1457	1457	1457	0
495	20241218	130900	14711211	1457	1457	1457	1457	0
496	20241218	130800	14711211	1457	1457	1457	1457	0
497	20241218	130700	14711211	1457	1457	1457	1457	0
498	20241218	130600	14711211	1457	1457	1457	1457	0
499	20241218	130500	14711211	1457	1457	1457	1457	0
500	20241218	130400	14711211	1457	1457	1457	1457	0
501	20241218	130300	14711211	1457	1457	1457	1457	0
502	20241218	130200	14711211	1457	1457	1457	1457	0
503	20241218	130100	14711211	1457	1457	1457	1457	0
504	20241218	130000	14711211	1457	1457	1457	1457	0
505	20241218	125900	14711211	1457	1457	1457	1457	0
506	20241218	125800	14711211	1457	1457	1457	1457	0
507	20241218	125700	14711211	1457	1457	1457	1457	0
508	20241218	125600	14711211	1457	1457	1457	1457	0
509	20241218	125500	14711211	1457	1457	1457	1457	0
510	20241218	125400	14711211	1457	1457	1457	1457	0
511	20241218	125300	14711211	1457	1457	1457	1457	0
512	20241218	125200	14711211	1457	1457	1457	1457	0
513	20241218	125100	14711211	1457	1457	1457	1457	0
514	20241218	125000	14711211	1457	1457	1457	1457	0
515	20241218	124900	14711211	1457	1457	1457	1457	0
516	20241218	124800	14711211	1457	1457	1457	1457	0
517	20241218	124700	14711211	1457	1457	1457	1457	0
518	20241218	124600	14711211	1457	1457	1457	1457	0
519	20241218	124500	14711211	1457	1457	1457	1457	0
520	20241218	124400	14711211	1457	1457	1457	1457	0
521	20241218	124300	14711211	1457	1457	1457	1457	0
522	20241218	124200	14711211	1457	1457	1457	1457	0
523	20241218	124100	14711211	1457	1457	1457	1457	0
524	20241218	124000	14711211	1457	1457	1457	1457	0
525	20241218	123900	14711211	1457	1457	1457	1457	0
526	20241218	123800	14711211	1457	1457	1457	1457	0
527	20241218	123700	14711211	1457	1457	1457	1457	0
528	20241218	123600	14711211	1457	1457	1457	1457	100
529	20241218	123500	14565511	1457	1457	1457	1457	0
530	20241218	123400	14565511	1457	1457	1457	1457	0
531	20241218	123300	14565511	1457	1457	1457	1457	0
532	20241218	123200	14565511	1457	1457	1457	1457	0
533	20241218	123100	14565511	1457	1457	1457	1457	0
534	20241218	123000	14565511	1457	1457	1457	1457	0
535	20241218	122900	14565511	1457	1457	1457	1457	0
536	20241218	122800	14565511	1457	1457	1457	1457	0
537	20241218	122700	14565511	1457	1457	1457	1457	0
538	20241218	122600	14565511	1457	1457	1457	1457	0
539	20241218	122500	14565511	1457	1457	1457	1457	200
540	20241218	122400	14274111	1457	1457	1457	1457	0
541	20241218	122300	14274111	1457	1457	1457	1457	0
542	20241218	122200	14274111	1457	1457	1457	1457	0
543	20241218	122100	14274111	1457	1457	1457	1457	0
544	20241218	122000	14274111	1457	1457	1457	1457	0
545	20241218	121900	14274111	1457	1457	1457	1457	8
546	20241218	121800	14262455	1458	1458	1458	1458	0
547	20241218	121700	14262455	1458	1458	1458	1458	0
548	20241218	121600	14262455	1458	1458	1458	1458	0
549	20241218	121500	14262455	1458	1458	1458	1458	0
550	20241218	121400	14262455	1458	1458	1458	1458	0
551	20241218	121300	14262455	1458	1458	1458	1458	0
552	20241218	121200	14262455	1458	1458	1458	1458	0
553	20241218	121100	14262455	1458	1458	1458	1458	0
554	20241218	121000	14262455	1458	1458	1458	1458	0
555	20241218	120900	14262455	1458	1458	1458	1458	0
556	20241218	120800	14262455	1458	1457	1458	1457	1090
557	20241218	120700	12674225	1457	1457	1457	1457	0
558	20241218	120600	12674225	1457	1457	1457	1457	0
559	20241218	120500	12674225	1457	1457	1457	1457	0
560	20241218	120400	12674225	1457	1457	1457	1457	1
561	20241218	120300	12672768	1444	1444	1444	1444	0
562	20241218	120200	12672768	1444	1444	1444	1444	0
563	20241218	120100	12672768	1444	1444	1444	1444	0
564	20241218	120000	12672768	1444	1444	1444	1444	0
565	20241218	115900	12672768	1444	1444	1444	1444	0
566	20241218	115800	12672768	1444	1444	1444	1444	1
567	20241218	115700	12671324	1458	1458	1458	1458	0
568	20241218	115600	12671324	1458	1458	1458	1458	0
569	20241218	115500	12671324	1458	1458	1458	1458	0
570	20241218	115400	12671324	1458	1458	1458	1458	0
571	20241218	115300	12671324	1458	1458	1458	1458	0
572	20241218	115200	12671324	1458	1458	1458	1458	0
573	20241218	115100	12671324	1458	1458	1458	1458	0
574	20241218	115000	12671324	1458	1458	1458	1458	0
575	20241218	114900	12671324	1458	1458	1458	1458	0
576	20241218	114800	12671324	1458	1458	1458	1458	0
577	20241218	114700	12671324	1458	1458	1458	1458	0
578	20241218	114600	12671324	1458	1458	1458	1458	0
579	20241218	114500	12671324	1458	1458	1458	1458	0
580	20241218	114400	12671324	1458	1458	1458	1458	0
581	20241218	114300	12671324	1458	1458	1458	1458	0
582	20241218	114200	12671324	1458	1458	1458	1458	0
583	20241218	114100	12671324	1458	1458	1458	1458	0
584	20241218	114000	12671324	1458	1458	1458	1458	0
585	20241218	113900	12671324	1458	1458	1458	1458	0
586	20241218	113800	12671324	1458	1458	1458	1458	0
587	20241218	113700	12671324	1458	1458	1458	1458	0
588	20241218	113600	12671324	1458	1458	1458	1458	0
589	20241218	113500	12671324	1458	1458	1458	1458	0
590	20241218	113400	12671324	1458	1458	1458	1458	0
591	20241218	113300	12671324	1458	1458	1458	1458	0
592	20241218	113200	12671324	1458	1458	1458	1458	0
593	20241218	113100	12671324	1458	1458	1458	1458	0
594	20241218	113000	12671324	1458	1458	1458	1458	200
595	20241218	112900	12379724	1458	1458	1458	1458	0
596	20241218	112800	12379724	1458	1458	1458	1458	0
597	20241218	112700	12379724	1458	1458	1458	1458	0
598	20241218	112600	12379724	1458	1458	1458	1458	0
599	20241218	112500	12379724	1458	1458	1458	1458	0
600	20241218	112400	12379724	1458	1458	1458	1458	0
601	20241218	112300	12379724	1458	1458	1458	1458	0
602	20241218	112200	12379724	1458	1458	1458	1458	0
603	20241218	112100	12379724	1458	1458	1458	1458	0
604	20241218	112000	12379724	1458	1458	1458	1458	0
605	20241218	111900	12379724	1458	1458	1458	1458	6
606	20241218	111800	12370976	1430	1430	1430	1430	0
607	20241218	111700	12370976	1430	1430	1430	1430	0
608	20241218	111600	12370976	1430	1430	1430	1430	0
609	20241218	111500	12370976	1430	1430	1430	1430	0
610	20241218	111400	12370976	1430	1430	1430	1430	0
611	20241218	111300	12370976	1430	1430	1430	1430	0
612	20241218	111200	12370976	1430	1430	1430	1430	0
613	20241218	111100	12370976	1430	1430	1430	1430	0
614	20241218	111000	12370976	1430	1430	1430	1430	0
615	20241218	110900	12370976	1430	1430	1430	1430	0
616	20241218	110800	12370976	1430	1430	1430	1430	0
617	20241218	110700	12370976	1430	1431	1431	1430	200
618	20241218	110600	12084876	1458	1458	1458	1458	0
619	20241218	110500	12084876	1458	1458	1458	1458	0
620	20241218	110400	12084876	1458	1458	1458	1458	0
621	20241218	110300	12084876	1458	1458	1458	1458	0
622	20241218	110200	12084876	1458	1458	1458	1458	1
623	20241218	110100	12083418	1431	1431	1431	1431	0
624	20241218	110000	12083418	1431	1431	1431	1431	0
625	20241218	105900	12083418	1431	1431	1431	1431	0
626	20241218	105800	12083418	1431	1431	1431	1431	0
627	20241218	105700	12083418	1431	1431	1431	1431	0
628	20241218	105600	12083418	1431	1431	1431	1431	0
629	20241218	105500	12083418	1431	1431	1431	1431	0
630	20241218	105400	12083418	1431	1431	1431	1431	0
631	20241218	105300	12083418	1431	1431	1431	1431	0
632	20241218	105200	12083418	1431	1431	1431	1431	0
633	20241218	105100	12083418	1431	1431	1431	1431	0
634	20241218	105000	12083418	1431	1431	1431	1431	0
635	20241218	104900	12083418	1431	1431	1431	1431	0
636	20241218	104800	12083418	1431	1431	1431	1431	0
637	20241218	104700	12083418	1431	1431	1431	1431	0
638	20241218	104600	12083418	1431	1431	1431	1431	0
639	20241218	104500	12083418	1431	1431	1431	1431	0
640	20241218	104400	12083418	1431	1431	1431	1431	0
641	20241218	104300	12083418	1431	1431	1431	1431	0
642	20241218	104200	12083418	1431	1431	1431	1431	0
643	20241218	104100	12083418	1431	1431	1431	1431	30
644	20241218	104000	12040488	1459	1459	1459	1459	0
645	20241218	103900	12040488	1459	1459	1459	1459	3
646	20241218	103800	12036111	1430	1430	1430	1430	0
647	20241218	103700	12036111	1430	1430	1430	1430	0
648	20241218	103600	12036111	1430	1453	1453	1430	4957
649	20241218	103500	4899301	1457	1457	1457	1457	43
650	20241218	103400	4836650	1457	1457	1457	1457	0
651	20241218	103300	4836650	1457	1457	1457	1457	0
652	20241218	103200	4836650	1457	1457	1457	1457	0
653	20241218	103100	4836650	1457	1457	1457	1457	0
654	20241218	103000	4836650	1457	1457	1457	1457	0
655	20241218	102900	4836650	1457	1457	1457	1457	0
656	20241218	102800	4836650	1457	1457	1457	1457	0
657	20241218	102700	4836650	1457	1457	1457	1457	500
658	20241218	102600	4108150	1457	1457	1457	1457	0
659	20241218	102500	4108150	1457	1457	1457	1457	0
660	20241218	102400	4108150	1457	1457	1457	1457	0
661	20241218	102300	4108150	1457	1457	1457	1457	0
662	20241218	102200	4108150	1457	1457	1457	1457	0
663	20241218	102100	4108150	1457	1457	1457	1457	0
664	20241218	102000	4108150	1457	1457	1457	1457	0
665	20241218	101900	4108150	1457	1457	1457	1457	0
666	20241218	101800	4108150	1457	1457	1457	1457	0
667	20241218	101700	4108150	1457	1457	1457	1457	2
668	20241218	101600	4105236	1459	1459	1459	1459	0
669	20241218	101500	4105236	1459	1459	1459	1459	0
670	20241218	101400	4105236	1459	1459	1459	1459	0
671	20241218	101300	4105236	1459	1459	1459	1459	0
672	20241218	101200	4105236	1459	1459	1459	1459	10
673	20241218	101100	4090646	1459	1459	1459	1459	40
674	20241218	101000	4032286	1459	1459	1459	1459	0
675	20241218	100900	4032286	1459	1459	1459	1459	0
676	20241218	100800	4032286	1459	1458	1459	1457	854
677	20241218	100700	2786964	1457	1457	1457	1457	0
678	20241218	100600	2786964	1457	1458	1458	1457	33
679	20241218	100500	2738853	1457	1457	1457	1457	222
680	20241218	100400	2415399	1457	1457	1457	1457	0
681	20241218	100300	2415399	1457	1457	1457	1457	0
682	20241218	100200	2415399	1457	1457	1457	1457	0
683	20241218	100100	2415399	1457	1457	1457	1457	0
684	20241218	100000	2415399	1457	1457	1457	1457	0
685	20241218	095900	2415399	1457	1457	1457	1457	0
686	20241218	095800	2415399	1457	1457	1457	1457	0
687	20241218	095700	2415399	1457	1457	1457	1457	0
688	20241218	095600	2415399	1457	1457	1457	1457	0
689	20241218	095500	2415399	1457	1457	1457	1457	0
690	20241218	095400	2415399	1457	1457	1457	1457	0
691	20241218	095300	2415399	1457	1457	1457	1457	0
692	20241218	095200	2415399	1457	1457	1457	1457	0
693	20241218	095100	2415399	1457	1457	1457	1457	0
694	20241218	095000	2415399	1457	1458	1458	1457	2
695	20241218	094900	2412484	1457	1457	1457	1457	0
696	20241218	094800	2412484	1457	1457	1457	1457	0
697	20241218	094700	2412484	1457	1457	1457	1457	0
698	20241218	094600	2412484	1457	1457	1457	1457	445
699	20241218	094500	1764119	1457	1457	1457	1457	0
700	20241218	094400	1764119	1457	1458	1458	1457	12
701	20241218	094300	1746634	1457	1458	1458	1457	11
702	20241218	094200	1730597	1458	1458	1458	1457	4
703	20241218	094100	1724766	1457	1457	1457	1457	16
704	20241218	094000	1701454	1457	1458	1459	1457	31
705	20241218	093900	1656237	1457	1457	1457	1457	0
706	20241218	093800	1656237	1457	1457	1457	1457	83
707	20241218	093700	1535306	1457	1457	1457	1457	0
708	20241218	093600	1535306	1457	1457	1457	1457	0
709	20241218	093500	1535306	1457	1457	1457	1457	0
710	20241218	093400	1535306	1457	1457	1458	1457	18
711	20241218	093300	1509078	1457	1457	1457	1457	0
712	20241218	093200	1509078	1457	1457	1457	1457	0
713	20241218	093100	1509078	1457	1457	1457	1457	12
714	20241218	093000	1491594	1457	1457	1457	1457	2
715	20241218	092900	1488680	1423	1423	1423	1423	0
716	20241218	092800	1488680	1423	1423	1423	1423	0
717	20241218	092700	1488680	1423	1423	1423	1423	100
718	20241218	092600	1346380	1460	1460	1460	1460	0
719	20241218	092500	1346380	1460	1460	1460	1460	0
720	20241218	092400	1346380	1460	1460	1460	1460	0
721	20241218	092300	1346380	1460	1460	1460	1460	0
722	20241218	092200	1346380	1460	1460	1460	1460	0
723	20241218	092100	1346380	1460	1459	1460	1459	100
724	20241218	092000	1200441	1460	1460	1460	1460	0
725	20241218	091900	1200441	1460	1460	1460	1460	0
726	20241218	091800	1200441	1460	1460	1460	1460	0
727	20241218	091700	1200441	1460	1460	1460	1460	150
728	20241218	091600	981441	1460	1460	1460	1460	0
729	20241218	091500	981441	1460	1440	1460	1440	149
730	20241218	091400	765416	1430	1430	1430	1430	33
731	20241218	091300	718226	1422	1422	1422	1422	0
732	20241218	091200	718226	1422	1422	1422	1422	0
733	20241218	091100	718226	1422	1422	1422	1422	94
734	20241218	091000	584558	1422	1422	1422	1422	0
735	20241218	090900	584558	1422	1422	1422	1422	0
736	20241218	090800	584558	1422	1422	1422	1422	2
737	20241218	090700	581714	1398	1398	1398	1398	0
738	20241218	090600	581714	1398	1399	1399	1398	412
739	20241218	090500	5688	1422	1422	1422	1422	0
740	20241218	090400	5688	1422	1422	1422	1422	4
741	20241218	090300	0	1422	1422	1422	1422	0
742	20241218	090200	0	1422	1422	1422	1422	0
743	20241218	090100	0	1422	1422	1422	1422	0
744	20241218	090000	0	1422	1422	1422	1422	0