KissMeData/100220/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	201000	130855860	4680	4680	4680	4680	1326
3	20241218	200900	130855860	4680	4680	4680	4680	0
4	20241218	200800	130855860	4680	4680	4680	4680	0
5	20241218	200700	130855860	4680	4680	4680	4680	0
6	20241218	200600	130855860	4680	4680	4680	4680	0
7	20241218	200500	130855860	4680	4680	4680	4680	0
8	20241218	200400	130855860	4680	4680	4680	4680	0
9	20241218	200300	130855860	4680	4680	4680	4680	0
10	20241218	200200	130855860	4680	4680	4680	4680	0
11	20241218	200100	130855860	4680	4680	4680	4680	0
12	20241218	200000	130855860	4680	4680	4680	4680	0
13	20241218	195900	130855860	4680	4680	4680	4680	0
14	20241218	195800	130855860	4680	4680	4680	4680	0
15	20241218	195700	130855860	4680	4680	4680	4680	0
16	20241218	195600	130855860	4680	4680	4680	4680	0
17	20241218	195500	130855860	4680	4680	4680	4680	0
18	20241218	195400	130855860	4680	4680	4680	4680	0
19	20241218	195300	130855860	4680	4680	4680	4680	0
20	20241218	195200	130855860	4680	4680	4680	4680	0
21	20241218	195100	130855860	4680	4680	4680	4680	0
22	20241218	195000	130855860	4680	4680	4680	4680	0
23	20241218	194900	130855860	4680	4680	4680	4680	0
24	20241218	194800	130855860	4680	4680	4680	4680	0
25	20241218	194700	130855860	4680	4680	4680	4680	0
26	20241218	194600	130855860	4680	4680	4680	4680	0
27	20241218	194500	130855860	4680	4680	4680	4680	0
28	20241218	194400	130855860	4680	4680	4680	4680	0
29	20241218	194300	130855860	4680	4680	4680	4680	0
30	20241218	194200	130855860	4680	4680	4680	4680	0
31	20241218	194100	130855860	4680	4680	4680	4680	0
32	20241218	194000	130855860	4680	4680	4680	4680	1326
33	20241218	193900	130855860	4680	4680	4680	4680	0
34	20241218	193800	130855860	4680	4680	4680	4680	0
35	20241218	193700	130855860	4680	4680	4680	4680	0
36	20241218	193600	130855860	4680	4680	4680	4680	0
37	20241218	193500	130855860	4680	4680	4680	4680	0
38	20241218	193400	130855860	4680	4680	4680	4680	0
39	20241218	193300	130855860	4680	4680	4680	4680	0
40	20241218	193200	130855860	4680	4680	4680	4680	0
41	20241218	193100	130855860	4680	4680	4680	4680	0
42	20241218	193000	130855860	4680	4680	4680	4680	0
43	20241218	192900	130855860	4680	4680	4680	4680	0
44	20241218	192800	130855860	4680	4680	4680	4680	0
45	20241218	192700	130855860	4680	4680	4680	4680	0
46	20241218	192600	130855860	4680	4680	4680	4680	0
47	20241218	192500	130855860	4680	4680	4680	4680	0
48	20241218	192400	130855860	4680	4680	4680	4680	0
49	20241218	192300	130855860	4680	4680	4680	4680	0
50	20241218	192200	130855860	4680	4680	4680	4680	0
51	20241218	192100	130855860	4680	4680	4680	4680	0
52	20241218	192000	130855860	4680	4680	4680	4680	0
53	20241218	191900	130855860	4680	4680	4680	4680	0
54	20241218	191800	130855860	4680	4680	4680	4680	0
55	20241218	191700	130855860	4680	4680	4680	4680	0
56	20241218	191600	130855860	4680	4680	4680	4680	0
57	20241218	191500	130855860	4680	4680	4680	4680	0
58	20241218	191400	130855860	4680	4680	4680	4680	0
59	20241218	191300	130855860	4680	4680	4680	4680	0
60	20241218	191200	130855860	4680	4680	4680	4680	0
61	20241218	191100	130855860	4680	4680	4680	4680	0
62	20241218	191000	130855860	4680	4680	4680	4680	1326
63	20241218	190900	130855860	4680	4680	4680	4680	0
64	20241218	190800	130855860	4680	4680	4680	4680	0
65	20241218	190700	130855860	4680	4680	4680	4680	0
66	20241218	190600	130855860	4680	4680	4680	4680	0
67	20241218	190500	130855860	4680	4680	4680	4680	0
68	20241218	190400	130855860	4680	4680	4680	4680	0
69	20241218	190300	130855860	4680	4680	4680	4680	0
70	20241218	190200	130855860	4680	4680	4680	4680	0
71	20241218	190100	130855860	4680	4680	4680	4680	0
72	20241218	190000	130855860	4680	4680	4680	4680	0
73	20241218	185900	130855860	4680	4680	4680	4680	0
74	20241218	185800	130855860	4680	4680	4680	4680	0
75	20241218	185700	130855860	4680	4680	4680	4680	0
76	20241218	185600	130855860	4680	4680	4680	4680	0
77	20241218	185500	130855860	4680	4680	4680	4680	0
78	20241218	185400	130855860	4680	4680	4680	4680	0
79	20241218	185300	130855860	4680	4680	4680	4680	0
80	20241218	185200	130855860	4680	4680	4680	4680	0
81	20241218	185100	130855860	4680	4680	4680	4680	0
82	20241218	185000	130855860	4680	4680	4680	4680	0
83	20241218	184900	130855860	4680	4680	4680	4680	0
84	20241218	184800	130855860	4680	4680	4680	4680	0
85	20241218	184700	130855860	4680	4680	4680	4680	0
86	20241218	184600	130855860	4680	4680	4680	4680	0
87	20241218	184500	130855860	4680	4680	4680	4680	0
88	20241218	184400	130855860	4680	4680	4680	4680	0
89	20241218	184300	130855860	4680	4680	4680	4680	0
90	20241218	184200	130855860	4680	4680	4680	4680	0
91	20241218	184100	130855860	4680	4680	4680	4680	0
92	20241218	184000	130855860	4680	4680	4680	4680	1326
93	20241218	183900	130855860	4680	4680	4680	4680	0
94	20241218	183800	130855860	4680	4680	4680	4680	0
95	20241218	183700	130855860	4680	4680	4680	4680	0
96	20241218	183600	130855860	4680	4680	4680	4680	0
97	20241218	183500	130855860	4680	4680	4680	4680	0
98	20241218	183400	130855860	4680	4680	4680	4680	0
99	20241218	183300	130855860	4680	4680	4680	4680	0
100	20241218	183200	130855860	4680	4680	4680	4680	0
101	20241218	183100	130855860	4680	4680	4680	4680	0
102	20241218	183000	130855860	4680	4680	4680	4680	0
103	20241218	182900	130855860	4680	4680	4680	4680	0
104	20241218	182800	130855860	4680	4680	4680	4680	0
105	20241218	182700	130855860	4680	4680	4680	4680	0
106	20241218	182600	130855860	4680	4680	4680	4680	0
107	20241218	182500	130855860	4680	4680	4680	4680	0
108	20241218	182400	130855860	4680	4680	4680	4680	0
109	20241218	182300	130855860	4680	4680	4680	4680	0
110	20241218	182200	130855860	4680	4680	4680	4680	0
111	20241218	182100	130855860	4680	4680	4680	4680	0
112	20241218	182000	130855860	4680	4680	4680	4680	0
113	20241218	181900	130855860	4680	4680	4680	4680	0
114	20241218	181800	130855860	4680	4680	4680	4680	0
115	20241218	181700	130855860	4680	4680	4680	4680	0
116	20241218	181600	130855860	4680	4680	4680	4680	0
117	20241218	181500	130855860	4680	4680	4680	4680	0
118	20241218	181400	130855860	4680	4680	4680	4680	0
119	20241218	181300	130855860	4680	4680	4680	4680	0
120	20241218	181200	130855860	4680	4680	4680	4680	0
121	20241218	181100	130855860	4680	4680	4680	4680	0
122	20241218	181000	130855860	4680	4680	4680	4680	1326
123	20241218	180900	130855860	4680	4680	4680	4680	0
124	20241218	180800	130855860	4680	4680	4680	4680	0
125	20241218	180700	130855860	4680	4680	4680	4680	0
126	20241218	180600	130855860	4680	4680	4680	4680	0
127	20241218	180500	130855860	4680	4680	4680	4680	0
128	20241218	180400	130855860	4680	4680	4680	4680	0
129	20241218	180300	130855860	4680	4680	4680	4680	0
130	20241218	180200	130855860	4680	4680	4680	4680	0
131	20241218	180100	130855860	4680	4680	4680	4680	0
132	20241218	180000	130855860	4680	4680	4680	4680	0
133	20241218	175900	130855860	4680	4680	4680	4680	0
134	20241218	175800	130855860	4680	4680	4680	4680	0
135	20241218	175700	130855860	4680	4680	4680	4680	0
136	20241218	175600	130855860	4680	4680	4680	4680	0
137	20241218	175500	130855860	4680	4680	4680	4680	0
138	20241218	175400	130855860	4680	4680	4680	4680	0
139	20241218	175300	130855860	4680	4680	4680	4680	0
140	20241218	175200	130855860	4680	4680	4680	4680	0
141	20241218	175100	130855860	4680	4680	4680	4680	0
142	20241218	175000	130855860	4680	4680	4680	4680	0
143	20241218	174900	130855860	4680	4680	4680	4680	0
144	20241218	174800	130855860	4680	4680	4680	4680	0
145	20241218	174700	130855860	4680	4680	4680	4680	0
146	20241218	174600	130855860	4680	4680	4680	4680	0
147	20241218	174500	130855860	4680	4680	4680	4680	0
148	20241218	174400	130855860	4680	4680	4680	4680	0
149	20241218	174300	130855860	4680	4680	4680	4680	0
150	20241218	174200	130855860	4680	4680	4680	4680	0
151	20241218	174100	130855860	4680	4680	4680	4680	0
152	20241218	174000	130855860	4680	4680	4680	4680	1326
153	20241218	173900	130855860	4680	4680	4680	4680	0
154	20241218	173800	130855860	4680	4680	4680	4680	0
155	20241218	173700	130855860	4680	4680	4680	4680	0
156	20241218	173600	130855860	4680	4680	4680	4680	0
157	20241218	173500	130855860	4680	4680	4680	4680	0
158	20241218	173400	130855860	4680	4680	4680	4680	0
159	20241218	173300	130855860	4680	4680	4680	4680	0
160	20241218	173200	130855860	4680	4680	4680	4680	0
161	20241218	173100	130855860	4680	4680	4680	4680	0
162	20241218	173000	130855860	4680	4680	4680	4680	0
163	20241218	172900	130855860	4680	4680	4680	4680	0
164	20241218	172800	130855860	4680	4680	4680	4680	0
165	20241218	172700	130855860	4680	4680	4680	4680	0
166	20241218	172600	130855860	4680	4680	4680	4680	0
167	20241218	172500	130855860	4680	4680	4680	4680	0
168	20241218	172400	130855860	4680	4680	4680	4680	0
169	20241218	172300	130855860	4680	4680	4680	4680	0
170	20241218	172200	130855860	4680	4680	4680	4680	0
171	20241218	172100	130855860	4680	4680	4680	4680	0
172	20241218	172000	130855860	4680	4680	4680	4680	0
173	20241218	171900	130855860	4680	4680	4680	4680	0
174	20241218	171800	130855860	4680	4680	4680	4680	0
175	20241218	171700	130855860	4680	4680	4680	4680	0
176	20241218	171600	130855860	4680	4680	4680	4680	0
177	20241218	171500	130855860	4680	4680	4680	4680	0
178	20241218	171400	130855860	4680	4680	4680	4680	0
179	20241218	171300	130855860	4680	4680	4680	4680	0
180	20241218	171200	130855860	4680	4680	4680	4680	0
181	20241218	171100	130855860	4680	4680	4680	4680	0
182	20241218	171000	130855860	4680	4680	4680	4680	1326
183	20241218	170900	130855860	4680	4680	4680	4680	0
184	20241218	170800	130855860	4680	4680	4680	4680	0
185	20241218	170700	130855860	4680	4680	4680	4680	0
186	20241218	170600	130855860	4680	4680	4680	4680	0
187	20241218	170500	130855860	4680	4680	4680	4680	0
188	20241218	170400	130855860	4680	4680	4680	4680	0
189	20241218	170300	130855860	4680	4680	4680	4680	0
190	20241218	170200	130855860	4680	4680	4680	4680	0
191	20241218	170100	130855860	4680	4680	4680	4680	0
192	20241218	170000	130855860	4680	4680	4680	4680	0
193	20241218	165900	130855860	4680	4680	4680	4680	0
194	20241218	165800	130855860	4680	4680	4680	4680	0
195	20241218	165700	130855860	4680	4680	4680	4680	0
196	20241218	165600	130855860	4680	4680	4680	4680	0
197	20241218	165500	130855860	4680	4680	4680	4680	0
198	20241218	165400	130855860	4680	4680	4680	4680	0
199	20241218	165300	130855860	4680	4680	4680	4680	0
200	20241218	165200	130855860	4680	4680	4680	4680	0
201	20241218	165100	130855860	4680	4680	4680	4680	0
202	20241218	165000	130855860	4680	4680	4680	4680	0
203	20241218	164900	130855860	4680	4680	4680	4680	0
204	20241218	164800	130855860	4680	4680	4680	4680	0
205	20241218	164700	130855860	4680	4680	4680	4680	0
206	20241218	164600	130855860	4680	4680	4680	4680	0
207	20241218	164500	130855860	4680	4680	4680	4680	0
208	20241218	164400	130855860	4680	4680	4680	4680	0
209	20241218	164300	130855860	4680	4680	4680	4680	0
210	20241218	164200	130855860	4680	4680	4680	4680	0
211	20241218	164100	130855860	4680	4680	4680	4680	0
212	20241218	164000	130855860	4680	4680	4680	4680	1326
213	20241218	163900	130855860	4680	4680	4680	4680	0
214	20241218	163800	130855860	4680	4680	4680	4680	0
215	20241218	163700	130855860	4680	4680	4680	4680	0
216	20241218	163600	130855860	4680	4680	4680	4680	0
217	20241218	163500	130855860	4680	4680	4680	4680	0
218	20241218	163400	130855860	4680	4680	4680	4680	0
219	20241218	163300	130855860	4680	4680	4680	4680	0
220	20241218	163200	130855860	4680	4680	4680	4680	0
221	20241218	163100	130855860	4680	4680	4680	4680	0
222	20241218	163000	130855860	4680	4680	4680	4680	0
223	20241218	162900	130855860	4680	4680	4680	4680	0
224	20241218	162800	130855860	4680	4680	4680	4680	0
225	20241218	162700	130855860	4680	4680	4680	4680	0
226	20241218	162600	130855860	4680	4680	4680	4680	0
227	20241218	162500	130855860	4680	4680	4680	4680	0
228	20241218	162400	130855860	4680	4680	4680	4680	0
229	20241218	162300	130855860	4680	4680	4680	4680	0
230	20241218	162200	130855860	4680	4680	4680	4680	0
231	20241218	162100	130855860	4680	4680	4680	4680	0
232	20241218	162000	130855860	4680	4680	4680	4680	0
233	20241218	161900	130855860	4680	4680	4680	4680	0
234	20241218	161800	130855860	4680	4680	4680	4680	0
235	20241218	161700	130855860	4680	4680	4680	4680	0
236	20241218	161600	130855860	4680	4680	4680	4680	0
237	20241218	161500	130855860	4680	4680	4680	4680	0
238	20241218	161400	130855860	4680	4680	4680	4680	0
239	20241218	161300	130855860	4680	4680	4680	4680	0
240	20241218	161200	130855860	4680	4680	4680	4680	0
241	20241218	161100	130855860	4680	4680	4680	4680	0
242	20241218	161000	130855860	4680	4680	4680	4680	1326
243	20241218	160900	130855860	4680	4680	4680	4680	0
244	20241218	160800	130855860	4680	4680	4680	4680	0
245	20241218	160700	130855860	4680	4680	4680	4680	0
246	20241218	160600	130855860	4680	4680	4680	4680	0
247	20241218	160500	130855860	4680	4680	4680	4680	0
248	20241218	160400	130855860	4680	4680	4680	4680	0
249	20241218	160300	130855860	4680	4680	4680	4680	0
250	20241218	160200	130855860	4680	4680	4680	4680	0
251	20241218	160100	130855860	4680	4680	4680	4680	0
252	20241218	160000	130855860	4680	4680	4680	4680	0
253	20241218	155900	130855860	4680	4680	4680	4680	0
254	20241218	155800	130855860	4680	4680	4680	4680	0
255	20241218	155700	130855860	4680	4680	4680	4680	0
256	20241218	155600	130855860	4680	4680	4680	4680	0
257	20241218	155500	130855860	4680	4680	4680	4680	0
258	20241218	155400	130855860	4680	4680	4680	4680	0
259	20241218	155300	130855860	4680	4680	4680	4680	0
260	20241218	155200	130855860	4680	4680	4680	4680	0
261	20241218	155100	130855860	4680	4680	4680	4680	0
262	20241218	155000	130855860	4680	4680	4680	4680	0
263	20241218	154900	130855860	4680	4680	4680	4680	0
264	20241218	154800	130855860	4680	4680	4680	4680	0
265	20241218	154700	130855860	4680	4680	4680	4680	0
266	20241218	154600	130855860	4680	4680	4680	4680	0
267	20241218	154500	130855860	4680	4680	4680	4680	0
268	20241218	154400	130855860	4680	4680	4680	4680	0
269	20241218	154300	130855860	4680	4680	4680	4680	0
270	20241218	154200	130855860	4680	4680	4680	4680	0
271	20241218	154100	130855860	4680	4680	4680	4680	0
272	20241218	154000	130855860	4680	4680	4680	4680	1326
273	20241218	153900	130855860	4680	4680	4680	4680	0
274	20241218	153800	130855860	4680	4680	4680	4680	0
275	20241218	153700	130855860	4680	4680	4680	4680	0
276	20241218	153600	130855860	4680	4680	4680	4680	0
277	20241218	153500	130855860	4680	4680	4680	4680	0
278	20241218	153400	130855860	4680	4680	4680	4680	0
279	20241218	153300	130855860	4680	4680	4680	4680	0
280	20241218	153200	130855860	4680	4680	4680	4680	0
281	20241218	153100	130855860	4680	4680	4680	4680	0
282	20241218	153000	130855860	4680	4680	4680	4680	1326
283	20241218	152900	124650180	4680	4680	4680	4680	0
284	20241218	152800	124650180	4680	4680	4680	4680	0
285	20241218	152700	124650180	4680	4680	4680	4680	0
286	20241218	152600	124650180	4680	4680	4680	4680	0
287	20241218	152500	124650180	4680	4680	4680	4680	0
288	20241218	152400	124650180	4680	4680	4680	4680	0
289	20241218	152300	124650180	4680	4680	4680	4680	0
290	20241218	152200	124650180	4680	4680	4680	4680	0
291	20241218	152100	124650180	4680	4680	4680	4680	0
292	20241218	152000	124650180	4680	4680	4680	4680	0
293	20241218	151900	124650180	4680	4675	4680	4645	1113
294	20241218	151800	119445855	4650	4650	4650	4650	3
295	20241218	151700	119431905	4650	4650	4650	4650	0
296	20241218	151600	119431905	4650	4650	4650	4650	3
297	20241218	151500	119417955	4675	4645	4675	4645	8
298	20241218	151400	119380765	4645	4645	4645	4645	0
299	20241218	151300	119380765	4645	4645	4645	4645	15
300	20241218	151200	119311090	4650	4650	4650	4650	100
301	20241218	151100	118846090	4650	4650	4650	4650	0
302	20241218	151000	118846090	4650	4650	4650	4650	0
303	20241218	150900	118846090	4650	4650	4650	4650	16
304	20241218	150800	118771690	4665	4665	4665	4665	90
305	20241218	150700	118351840	4680	4675	4680	4675	2
306	20241218	150600	118342485	4680	4670	4680	4670	1000
307	20241218	150500	113662705	4665	4665	4665	4665	0
308	20241218	150400	113662705	4665	4665	4670	4665	2003
309	20241218	150300	104318695	4665	4665	4665	4665	1
310	20241218	150200	104314030	4665	4660	4665	4660	164
311	20241218	150100	103549545	4660	4660	4660	4660	7
312	20241218	150000	103516925	4665	4665	4665	4665	0
313	20241218	145900	103516925	4665	4660	4665	4660	432
314	20241218	145800	101503790	4635	4635	4635	4635	0
315	20241218	145700	101503790	4635	4635	4635	4635	11
316	20241218	145600	101452805	4640	4640	4640	4640	0
317	20241218	145500	101452805	4640	4640	4640	4640	0
318	20241218	145400	101452805	4640	4640	4640	4640	0
319	20241218	145300	101452805	4640	4640	4640	4640	0
320	20241218	145200	101452805	4640	4640	4640	4640	0
321	20241218	145100	101452805	4640	4640	4640	4640	93
322	20241218	145000	101021285	4640	4640	4640	4640	7
323	20241218	144900	100988805	4640	4640	4640	4640	0
324	20241218	144800	100988805	4640	4640	4640	4640	500
325	20241218	144700	98668805	4640	4640	4640	4640	0
326	20241218	144600	98668805	4640	4640	4640	4640	38
327	20241218	144500	98492485	4640	4660	4660	4640	496
328	20241218	144400	96190465	4660	4660	4660	4660	0
329	20241218	144300	96190465	4660	4660	4660	4660	0
330	20241218	144200	96190465	4660	4660	4660	4660	0
331	20241218	144100	96190465	4660	4660	4660	4660	3
332	20241218	144000	96176485	4670	4670	4670	4670	0
333	20241218	143900	96176485	4670	4670	4670	4670	200
334	20241218	143800	95242485	4665	4665	4665	4665	1000
335	20241218	143700	90577485	4660	4660	4660	4660	0
336	20241218	143600	90577485	4660	4660	4660	4660	0
337	20241218	143500	90577485	4660	4660	4660	4660	67
338	20241218	143400	90265265	4665	4665	4665	4665	0
339	20241218	143300	90265265	4665	4665	4665	4665	0
340	20241218	143200	90265265	4665	4665	4665	4665	0
341	20241218	143100	90265265	4665	4665	4665	4665	0
342	20241218	143000	90265265	4665	4665	4665	4665	0
343	20241218	142900	90265265	4665	4665	4665	4665	0
344	20241218	142800	90265265	4665	4665	4665	4665	4
345	20241218	142700	90246605	4670	4670	4670	4670	0
346	20241218	142600	90246605	4670	4670	4670	4670	0
347	20241218	142500	90246605	4670	4670	4670	4670	0
348	20241218	142400	90246605	4670	4670	4670	4670	0
349	20241218	142300	90246605	4670	4670	4670	4670	0
350	20241218	142200	90246605	4670	4670	4670	4670	0
351	20241218	142100	90246605	4670	4670	4670	4670	0
352	20241218	142000	90246605	4670	4670	4670	4670	0
353	20241218	141900	90246605	4670	4670	4670	4670	0
354	20241218	141800	90246605	4670	4670	4670	4670	250
355	20241218	141700	89079105	4665	4665	4665	4665	1
356	20241218	141600	89074440	4645	4670	4670	4645	920
357	20241218	141500	84792790	4665	4665	4665	4665	19
358	20241218	141400	84704155	4670	4665	4670	4665	110
359	20241218	141300	84190820	4665	4665	4665	4665	0
360	20241218	141200	84190820	4665	4665	4665	4665	0
361	20241218	141100	84190820	4665	4665	4665	4665	0
362	20241218	141000	84190820	4665	4665	4665	4665	0
363	20241218	140900	84190820	4665	4665	4665	4665	1
364	20241218	140800	84186155	4665	4665	4665	4665	0
365	20241218	140700	84186155	4665	4665	4665	4665	1
366	20241218	140600	84181490	4665	4665	4665	4665	0
367	20241218	140500	84181490	4665	4665	4665	4665	0
368	20241218	140400	84181490	4665	4660	4665	4660	13
369	20241218	140300	84120905	4655	4655	4655	4655	34
370	20241218	140200	83962635	4655	4655	4655	4655	0
371	20241218	140100	83962635	4655	4655	4655	4655	0
372	20241218	140000	83962635	4655	4655	4655	4655	0
373	20241218	135900	83962635	4655	4655	4655	4655	1
374	20241218	135800	83957980	4645	4645	4645	4645	0
375	20241218	135700	83957980	4645	4645	4645	4645	0
376	20241218	135600	83957980	4645	4645	4645	4645	300
377	20241218	135500	82564480	4650	4650	4650	4650	0
378	20241218	135400	82564480	4650	4645	4650	4645	25
379	20241218	135300	82448290	4650	4650	4650	4650	0
380	20241218	135200	82448290	4650	4650	4650	4650	21
381	20241218	135100	82350640	4650	4650	4650	4650	0
382	20241218	135000	82350640	4650	4650	4650	4650	0
383	20241218	134900	82350640	4650	4650	4650	4650	10
384	20241218	134800	82304140	4645	4645	4645	4645	0
385	20241218	134700	82304140	4645	4645	4645	4645	0
386	20241218	134600	82304140	4645	4645	4645	4645	0
387	20241218	134500	82304140	4645	4640	4645	4640	153
388	20241218	134400	81593680	4630	4630	4630	4630	0
389	20241218	134300	81593680	4630	4630	4630	4630	0
390	20241218	134200	81593680	4630	4630	4630	4630	35
391	20241218	134100	81431630	4605	4605	4605	4605	0
392	20241218	134000	81431630	4605	4605	4605	4605	0
393	20241218	133900	81431630	4605	4605	4605	4605	0
394	20241218	133800	81431630	4605	4605	4605	4605	0
395	20241218	133700	81431630	4605	4605	4605	4605	0
396	20241218	133600	81431630	4605	4605	4605	4605	0
397	20241218	133500	81431630	4605	4605	4605	4605	0
398	20241218	133400	81431630	4605	4605	4605	4605	0
399	20241218	133300	81431630	4605	4605	4605	4605	0
400	20241218	133200	81431630	4605	4605	4605	4605	0
401	20241218	133100	81431630	4605	4605	4605	4605	0
402	20241218	133000	81431630	4605	4630	4630	4605	160
403	20241218	132900	80691080	4630	4630	4630	4630	0
404	20241218	132800	80691080	4630	4630	4630	4630	1
405	20241218	132700	80686450	4605	4605	4605	4605	0
406	20241218	132600	80686450	4605	4605	4605	4605	0
407	20241218	132500	80686450	4605	4605	4605	4605	0
408	20241218	132400	80686450	4605	4605	4605	4605	1
409	20241218	132300	80681845	4605	4605	4605	4605	0
410	20241218	132200	80681845	4605	4605	4605	4605	0
411	20241218	132100	80681845	4605	4605	4605	4605	0
412	20241218	132000	80681845	4605	4605	4605	4605	0
413	20241218	131900	80681845	4605	4605	4605	4605	0
414	20241218	131800	80681845	4605	4605	4605	4605	0
415	20241218	131700	80681845	4605	4605	4605	4605	0
416	20241218	131600	80681845	4605	4615	4615	4605	354
417	20241218	131500	79051335	4615	4615	4615	4615	0
418	20241218	131400	79051335	4615	4615	4615	4615	0
419	20241218	131300	79051335	4615	4615	4615	4615	0
420	20241218	131200	79051335	4615	4615	4615	4615	1
421	20241218	131100	79046720	4615	4615	4615	4615	0
422	20241218	131000	79046720	4615	4615	4615	4615	0
423	20241218	130900	79046720	4615	4615	4615	4615	0
424	20241218	130800	79046720	4615	4615	4615	4615	0
425	20241218	130700	79046720	4615	4615	4615	4615	0
426	20241218	130600	79046720	4615	4615	4615	4615	0
427	20241218	130500	79046720	4615	4615	4615	4615	10
428	20241218	130400	79000570	4615	4615	4615	4615	0
429	20241218	130300	79000570	4615	4615	4615	4615	0
430	20241218	130200	79000570	4615	4615	4615	4615	0
431	20241218	130100	79000570	4615	4615	4615	4615	0
432	20241218	130000	79000570	4615	4615	4615	4615	0
433	20241218	125900	79000570	4615	4615	4615	4615	0
434	20241218	125800	79000570	4615	4615	4615	4615	0
435	20241218	125700	79000570	4615	4615	4615	4615	0
436	20241218	125600	79000570	4615	4615	4615	4615	0
437	20241218	125500	79000570	4615	4615	4615	4615	0
438	20241218	125400	79000570	4615	4615	4615	4615	0
439	20241218	125300	79000570	4615	4615	4615	4615	0
440	20241218	125200	79000570	4615	4615	4615	4615	0
441	20241218	125100	79000570	4615	4615	4615	4615	0
442	20241218	125000	79000570	4615	4615	4615	4615	0
443	20241218	124900	79000570	4615	4615	4615	4615	0
444	20241218	124800	79000570	4615	4615	4615	4615	0
445	20241218	124700	79000570	4615	4615	4615	4615	0
446	20241218	124600	79000570	4615	4615	4615	4615	0
447	20241218	124500	79000570	4615	4615	4615	4615	0
448	20241218	124400	79000570	4615	4615	4615	4615	0
449	20241218	124300	79000570	4615	4635	4635	4615	422
450	20241218	124200	77049000	4635	4635	4635	4635	83
451	20241218	124100	76664295	4630	4630	4630	4630	0
452	20241218	124000	76664295	4630	4630	4630	4630	0
453	20241218	123900	76664295	4630	4630	4630	4630	0
454	20241218	123800	76664295	4630	4630	4630	4630	0
455	20241218	123700	76664295	4630	4630	4630	4630	0
456	20241218	123600	76664295	4630	4630	4630	4630	54
457	20241218	123500	76414275	4630	4630	4630	4630	0
458	20241218	123400	76414275	4630	4630	4630	4630	0
459	20241218	123300	76414275	4630	4630	4630	4630	0
460	20241218	123200	76414275	4630	4630	4630	4630	0
461	20241218	123100	76414275	4630	4630	4630	4630	0
462	20241218	123000	76414275	4630	4630	4630	4630	0
463	20241218	122900	76414275	4630	4630	4630	4630	0
464	20241218	122800	76414275	4630	4630	4630	4630	1
465	20241218	122700	76409645	4605	4605	4605	4605	0
466	20241218	122600	76409645	4605	4605	4605	4605	0
467	20241218	122500	76409645	4605	4605	4605	4605	0
468	20241218	122400	76409645	4605	4605	4605	4605	0
469	20241218	122300	76409645	4605	4605	4605	4605	0
470	20241218	122200	76409645	4605	4605	4605	4605	0
471	20241218	122100	76409645	4605	4605	4605	4605	0
472	20241218	122000	76409645	4605	4605	4605	4605	25
473	20241218	121900	76294520	4605	4605	4605	4605	0
474	20241218	121800	76294520	4605	4605	4605	4605	0
475	20241218	121700	76294520	4605	4605	4605	4605	0
476	20241218	121600	76294520	4605	4605	4605	4605	0
477	20241218	121500	76294520	4605	4605	4605	4605	0
478	20241218	121400	76294520	4605	4605	4605	4605	0
479	20241218	121300	76294520	4605	4605	4605	4605	0
480	20241218	121200	76294520	4605	4605	4605	4605	1
481	20241218	121100	76289915	4610	4630	4630	4610	112
482	20241218	121000	75771735	4630	4630	4630	4630	0
483	20241218	120900	75771735	4630	4630	4630	4630	1
484	20241218	120800	75767105	4615	4620	4620	4615	101
485	20241218	120700	75300490	4640	4640	4640	4640	0
486	20241218	120600	75300490	4640	4640	4640	4640	0
487	20241218	120500	75300490	4640	4640	4640	4640	0
488	20241218	120400	75300490	4640	4640	4640	4640	1
489	20241218	120300	75295850	4640	4640	4640	4640	0
490	20241218	120200	75295850	4640	4640	4640	4640	0
491	20241218	120100	75295850	4640	4640	4640	4640	0
492	20241218	120000	75295850	4640	4640	4640	4640	0
493	20241218	115900	75295850	4640	4610	4640	4610	8
494	20241218	115800	75258940	4615	4610	4615	4610	71
495	20241218	115700	74931530	4645	4645	4645	4645	0
496	20241218	115600	74931530	4645	4645	4645	4645	1
497	20241218	115500	74926885	4640	4640	4640	4640	7
498	20241218	115400	74894405	4645	4645	4645	4645	0
499	20241218	115300	74894405	4645	4645	4645	4645	1
500	20241218	115200	74889760	4610	4610	4610	4610	0
501	20241218	115100	74889760	4610	4610	4610	4610	0
502	20241218	115000	74889760	4610	4610	4610	4610	0
503	20241218	114900	74889760	4610	4610	4610	4610	0
504	20241218	114800	74889760	4610	4610	4610	4610	1
505	20241218	114700	74885150	4640	4640	4640	4640	0
506	20241218	114600	74885150	4640	4640	4640	4640	0
507	20241218	114500	74885150	4640	4640	4640	4640	0
508	20241218	114400	74885150	4640	4640	4640	4640	0
509	20241218	114300	74885150	4640	4640	4640	4640	0
510	20241218	114200	74885150	4640	4640	4640	4640	0
511	20241218	114100	74885150	4640	4640	4640	4640	0
512	20241218	114000	74885150	4640	4640	4640	4640	0
513	20241218	113900	74885150	4640	4640	4640	4640	0
514	20241218	113800	74885150	4640	4640	4640	4640	0
515	20241218	113700	74885150	4640	4640	4640	4640	201
516	20241218	113600	73952510	4640	4640	4640	4640	0
517	20241218	113500	73952510	4640	4640	4640	4640	0
518	20241218	113400	73952510	4640	4640	4640	4640	0
519	20241218	113300	73952510	4640	4640	4640	4640	0
520	20241218	113200	73952510	4640	4640	4640	4640	0
521	20241218	113100	73952510	4640	4640	4640	4640	0
522	20241218	113000	73952510	4640	4640	4640	4640	0
523	20241218	112900	73952510	4640	4640	4640	4640	0
524	20241218	112800	73952510	4640	4640	4640	4640	0
525	20241218	112700	73952510	4640	4640	4640	4640	0
526	20241218	112600	73952510	4640	4640	4640	4640	0
527	20241218	112500	73952510	4640	4640	4640	4640	0
528	20241218	112400	73952510	4640	4640	4640	4640	0
529	20241218	112300	73952510	4640	4640	4640	4640	0
530	20241218	112200	73952510	4640	4640	4640	4640	0
531	20241218	112100	73952510	4640	4640	4640	4640	1
532	20241218	112000	73947870	4610	4620	4620	4610	16
533	20241218	111900	73874025	4650	4650	4650	4650	0
534	20241218	111800	73874025	4650	4610	4650	4610	103
535	20241218	111700	73397235	4605	4605	4605	4605	171
536	20241218	111600	72609780	4600	4600	4600	4600	0
537	20241218	111500	72609780	4600	4600	4600	4600	133
538	20241218	111400	71997980	4605	4605	4605	4605	0
539	20241218	111300	71997980	4605	4605	4605	4605	0
540	20241218	111200	71997980	4605	4605	4605	4605	0
541	20241218	111100	71997980	4605	4605	4605	4605	0
542	20241218	111000	71997980	4605	4605	4605	4605	0
543	20241218	110900	71997980	4605	4605	4605	4605	9
544	20241218	110800	71956535	4605	4605	4605	4605	0
545	20241218	110700	71956535	4605	4605	4605	4605	50
546	20241218	110600	71726285	4605	4605	4605	4605	0
547	20241218	110500	71726285	4605	4605	4605	4605	0
548	20241218	110400	71726285	4605	4605	4605	4605	2
549	20241218	110300	71717075	4605	4605	4605	4605	1
550	20241218	110200	71712470	4595	4595	4595	4595	0
551	20241218	110100	71712470	4595	4595	4595	4595	153
552	20241218	110000	71009435	4570	4570	4570	4570	0
553	20241218	105900	71009435	4570	4570	4570	4570	0
554	20241218	105800	71009435	4570	4570	4570	4570	100
555	20241218	105700	70552435	4595	4595	4595	4595	250
556	20241218	105600	69403685	4595	4595	4595	4595	0
557	20241218	105500	69403685	4595	4595	4595	4595	0
558	20241218	105400	69403685	4595	4595	4595	4595	2
559	20241218	105300	69394495	4595	4595	4595	4595	3
560	20241218	105200	69380710	4600	4570	4600	4570	6
561	20241218	105100	69353260	4595	4595	4595	4595	100
562	20241218	105000	68893760	4570	4590	4590	4570	636
563	20241218	104900	65986200	4600	4600	4600	4600	0
564	20241218	104800	65986200	4600	4600	4600	4600	0
565	20241218	104700	65986200	4600	4600	4600	4600	11
566	20241218	104600	65935600	4575	4575	4575	4575	37
567	20241218	104500	65766325	4580	4580	4580	4580	0
568	20241218	104400	65766325	4580	4585	4585	4580	393
569	20241218	104300	63965920	4590	4590	4590	4590	500
570	20241218	104200	61670920	4595	4630	4630	4590	858
571	20241218	104100	57724025	4650	4650	4650	4650	0
572	20241218	104000	57724025	4650	4650	4650	4650	6
573	20241218	103900	57696125	4650	4630	4650	4630	104
574	20241218	103800	57213855	4630	4630	4630	4630	0
575	20241218	103700	57213855	4630	4630	4630	4630	0
576	20241218	103600	57213855	4630	4630	4630	4630	0
577	20241218	103500	57213855	4630	4630	4630	4630	1
578	20241218	103400	57209225	4620	4620	4620	4620	0
579	20241218	103300	57209225	4620	4620	4620	4620	0
580	20241218	103200	57209225	4620	4620	4620	4620	90
581	20241218	103100	56793425	4595	4615	4615	4595	810
582	20241218	103000	53071170	4620	4620	4620	4620	10
583	20241218	102900	53024970	4625	4625	4625	4625	116
584	20241218	102800	52488470	4625	4620	4625	4620	14
585	20241218	102700	52423785	4620	4620	4620	4620	0
586	20241218	102600	52423785	4620	4620	4620	4620	0
587	20241218	102500	52423785	4620	4620	4620	4620	0
588	20241218	102400	52423785	4620	4615	4620	4615	305
589	20241218	102300	51014710	4620	4620	4620	4620	220
590	20241218	102200	49998310	4615	4615	4615	4615	0
591	20241218	102100	49998310	4615	4615	4615	4615	0
592	20241218	102000	49998310	4615	4615	4615	4615	0
593	20241218	101900	49998310	4615	4615	4615	4615	0
594	20241218	101800	49998310	4615	4615	4615	4615	0
595	20241218	101700	49998310	4615	4615	4615	4615	0
596	20241218	101600	49998310	4615	4615	4615	4615	0
597	20241218	101500	49998310	4615	4615	4615	4615	1
598	20241218	101400	49993695	4615	4615	4615	4615	1
599	20241218	101300	49989080	4615	4615	4615	4615	0
600	20241218	101200	49989080	4615	4610	4615	4610	2
601	20241218	101100	49979855	4615	4615	4615	4615	1
602	20241218	101000	49975240	4620	4620	4620	4620	0
603	20241218	100900	49975240	4620	4620	4620	4620	0
604	20241218	100800	49975240	4620	4620	4620	4620	0
605	20241218	100700	49975240	4620	4585	4620	4585	75
606	20241218	100600	49630520	4585	4605	4620	4585	402
607	20241218	100500	47785380	4610	4615	4615	4610	12
608	20241218	100400	47730025	4615	4615	4615	4615	4
609	20241218	100300	47711565	4620	4620	4620	4620	0
610	20241218	100200	47711565	4620	4620	4620	4620	0
611	20241218	100100	47711565	4620	4620	4620	4620	0
612	20241218	100000	47711565	4620	4620	4620	4620	0
613	20241218	095900	47711565	4620	4620	4620	4620	1
614	20241218	095800	47706945	4610	4620	4620	4610	21
615	20241218	095700	47610125	4620	4620	4620	4620	1
616	20241218	095600	47605505	4620	4620	4620	4620	0
617	20241218	095500	47605505	4620	4620	4620	4620	1
618	20241218	095400	47600885	4620	4620	4620	4620	0
619	20241218	095300	47600885	4620	4620	4620	4620	290
620	20241218	095200	46261085	4585	4585	4585	4585	0
621	20241218	095100	46261085	4585	4585	4585	4585	0
622	20241218	095000	46261085	4585	4585	4585	4585	140
623	20241218	094900	45619185	4590	4590	4590	4590	0
624	20241218	094800	45619185	4590	4590	4590	4590	136
625	20241218	094700	44994945	4590	4595	4595	4590	47
626	20241218	094600	44779120	4600	4600	4600	4600	0
627	20241218	094500	44779120	4600	4610	4610	4600	432
628	20241218	094400	42791520	4615	4625	4625	4615	288
629	20241218	094300	41462300	4625	4625	4625	4625	35
630	20241218	094200	41300425	4630	4640	4640	4630	22
631	20241218	094100	41198505	4640	4640	4640	4640	0
632	20241218	094000	41198505	4640	4640	4640	4640	0
633	20241218	093900	41198505	4640	4640	4640	4635	278
634	20241218	093800	39908685	4670	4670	4670	4670	0
635	20241218	093700	39908685	4670	4670	4670	4670	40
636	20241218	093600	39721885	4670	4670	4670	4670	109
637	20241218	093500	39212855	4670	4670	4670	4670	0
638	20241218	093400	39212855	4670	4670	4670	4670	1
639	20241218	093300	39208185	4645	4645	4645	4645	210
640	20241218	093200	38232735	4670	4670	4670	4670	0
641	20241218	093100	38232735	4670	4670	4670	4670	0
642	20241218	093000	38232735	4670	4670	4670	4670	1
643	20241218	092900	38228065	4640	4640	4640	4640	0
644	20241218	092800	38228065	4640	4645	4645	4640	180
645	20241218	092700	37391970	4645	4680	4680	4645	899
646	20241218	092600	33205105	4680	4680	4680	4680	0
647	20241218	092500	33205105	4680	4680	4680	4680	0
648	20241218	092400	33205105	4680	4680	4680	4680	0
649	20241218	092300	33205105	4680	4680	4680	4680	0
650	20241218	092200	33205105	4680	4680	4680	4680	0
651	20241218	092100	33205105	4680	4680	4680	4680	0
652	20241218	092000	33205105	4680	4680	4680	4680	0
653	20241218	091900	33205105	4680	4680	4680	4680	0
654	20241218	091800	33205105	4680	4680	4680	4680	10
655	20241218	091700	33158305	4680	4680	4680	4680	0
656	20241218	091600	33158305	4680	4690	4690	4680	151
657	20241218	091500	32450355	4705	4705	4705	4705	1
658	20241218	091400	32445650	4685	4685	4685	4685	0
659	20241218	091300	32445650	4685	4685	4685	4685	0
660	20241218	091200	32445650	4685	4685	4685	4685	0
661	20241218	091100	32445650	4685	4705	4705	4685	765
662	20241218	091000	28858230	4705	4705	4705	4705	1
663	20241218	090900	28853525	4700	4680	4700	4680	1938
664	20241218	090800	19773695	4670	4675	4675	4670	14
665	20241218	090700	19708255	4670	4665	4670	4665	24
666	20241218	090600	19596235	4660	4660	4660	4660	12
667	20241218	090500	19540315	4655	4655	4655	4655	11
668	20241218	090400	19489110	4655	4630	4655	4630	49
669	20241218	090300	19261645	4615	4625	4645	4580	3247
670	20241218	090200	4250320	4625	4630	4630	4615	519
671	20241218	090100	1848125	4635	4665	4665	4635	168
672	20241218	090000	1067040	4665	4685	4685	4665	228