KissMeData/140070/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202500	49112290	2705	2705	2705	2705	628
3	20241218	202400	49112290	2705	2705	2705	2705	0
4	20241218	202300	49112290	2705	2705	2705	2705	0
5	20241218	202200	49112290	2705	2705	2705	2705	0
6	20241218	202100	49112290	2705	2705	2705	2705	0
7	20241218	202000	49112290	2705	2705	2705	2705	0
8	20241218	201900	49112290	2705	2705	2705	2705	0
9	20241218	201800	49112290	2705	2705	2705	2705	0
10	20241218	201700	49112290	2705	2705	2705	2705	0
11	20241218	201600	49112290	2705	2705	2705	2705	0
12	20241218	201500	49112290	2705	2705	2705	2705	0
13	20241218	201400	49112290	2705	2705	2705	2705	0
14	20241218	201300	49112290	2705	2705	2705	2705	0
15	20241218	201200	49112290	2705	2705	2705	2705	0
16	20241218	201100	49112290	2705	2705	2705	2705	0
17	20241218	201000	49112290	2705	2705	2705	2705	0
18	20241218	200900	49112290	2705	2705	2705	2705	0
19	20241218	200800	49112290	2705	2705	2705	2705	0
20	20241218	200700	49112290	2705	2705	2705	2705	0
21	20241218	200600	49112290	2705	2705	2705	2705	0
22	20241218	200500	49112290	2705	2705	2705	2705	0
23	20241218	200400	49112290	2705	2705	2705	2705	0
24	20241218	200300	49112290	2705	2705	2705	2705	0
25	20241218	200200	49112290	2705	2705	2705	2705	0
26	20241218	200100	49112290	2705	2705	2705	2705	0
27	20241218	200000	49112290	2705	2705	2705	2705	0
28	20241218	195900	49112290	2705	2705	2705	2705	0
29	20241218	195800	49112290	2705	2705	2705	2705	0
30	20241218	195700	49112290	2705	2705	2705	2705	0
31	20241218	195600	49112290	2705	2705	2705	2705	0
32	20241218	195500	49112290	2705	2705	2705	2705	628
33	20241218	195400	49112290	2705	2705	2705	2705	0
34	20241218	195300	49112290	2705	2705	2705	2705	0
35	20241218	195200	49112290	2705	2705	2705	2705	0
36	20241218	195100	49112290	2705	2705	2705	2705	0
37	20241218	195000	49112290	2705	2705	2705	2705	0
38	20241218	194900	49112290	2705	2705	2705	2705	0
39	20241218	194800	49112290	2705	2705	2705	2705	0
40	20241218	194700	49112290	2705	2705	2705	2705	0
41	20241218	194600	49112290	2705	2705	2705	2705	0
42	20241218	194500	49112290	2705	2705	2705	2705	0
43	20241218	194400	49112290	2705	2705	2705	2705	0
44	20241218	194300	49112290	2705	2705	2705	2705	0
45	20241218	194200	49112290	2705	2705	2705	2705	0
46	20241218	194100	49112290	2705	2705	2705	2705	0
47	20241218	194000	49112290	2705	2705	2705	2705	0
48	20241218	193900	49112290	2705	2705	2705	2705	0
49	20241218	193800	49112290	2705	2705	2705	2705	0
50	20241218	193700	49112290	2705	2705	2705	2705	0
51	20241218	193600	49112290	2705	2705	2705	2705	0
52	20241218	193500	49112290	2705	2705	2705	2705	0
53	20241218	193400	49112290	2705	2705	2705	2705	0
54	20241218	193300	49112290	2705	2705	2705	2705	0
55	20241218	193200	49112290	2705	2705	2705	2705	0
56	20241218	193100	49112290	2705	2705	2705	2705	0
57	20241218	193000	49112290	2705	2705	2705	2705	0
58	20241218	192900	49112290	2705	2705	2705	2705	0
59	20241218	192800	49112290	2705	2705	2705	2705	0
60	20241218	192700	49112290	2705	2705	2705	2705	0
61	20241218	192600	49112290	2705	2705	2705	2705	0
62	20241218	192500	49112290	2705	2705	2705	2705	628
63	20241218	192400	49112290	2705	2705	2705	2705	0
64	20241218	192300	49112290	2705	2705	2705	2705	0
65	20241218	192200	49112290	2705	2705	2705	2705	0
66	20241218	192100	49112290	2705	2705	2705	2705	0
67	20241218	192000	49112290	2705	2705	2705	2705	0
68	20241218	191900	49112290	2705	2705	2705	2705	0
69	20241218	191800	49112290	2705	2705	2705	2705	0
70	20241218	191700	49112290	2705	2705	2705	2705	0
71	20241218	191600	49112290	2705	2705	2705	2705	0
72	20241218	191500	49112290	2705	2705	2705	2705	0
73	20241218	191400	49112290	2705	2705	2705	2705	0
74	20241218	191300	49112290	2705	2705	2705	2705	0
75	20241218	191200	49112290	2705	2705	2705	2705	0
76	20241218	191100	49112290	2705	2705	2705	2705	0
77	20241218	191000	49112290	2705	2705	2705	2705	0
78	20241218	190900	49112290	2705	2705	2705	2705	0
79	20241218	190800	49112290	2705	2705	2705	2705	0
80	20241218	190700	49112290	2705	2705	2705	2705	0
81	20241218	190600	49112290	2705	2705	2705	2705	0
82	20241218	190500	49112290	2705	2705	2705	2705	0
83	20241218	190400	49112290	2705	2705	2705	2705	0
84	20241218	190300	49112290	2705	2705	2705	2705	0
85	20241218	190200	49112290	2705	2705	2705	2705	0
86	20241218	190100	49112290	2705	2705	2705	2705	0
87	20241218	190000	49112290	2705	2705	2705	2705	0
88	20241218	185900	49112290	2705	2705	2705	2705	0
89	20241218	185800	49112290	2705	2705	2705	2705	0
90	20241218	185700	49112290	2705	2705	2705	2705	0
91	20241218	185600	49112290	2705	2705	2705	2705	0
92	20241218	185500	49112290	2705	2705	2705	2705	628
93	20241218	185400	49112290	2705	2705	2705	2705	0
94	20241218	185300	49112290	2705	2705	2705	2705	0
95	20241218	185200	49112290	2705	2705	2705	2705	0
96	20241218	185100	49112290	2705	2705	2705	2705	0
97	20241218	185000	49112290	2705	2705	2705	2705	0
98	20241218	184900	49112290	2705	2705	2705	2705	0
99	20241218	184800	49112290	2705	2705	2705	2705	0
100	20241218	184700	49112290	2705	2705	2705	2705	0
101	20241218	184600	49112290	2705	2705	2705	2705	0
102	20241218	184500	49112290	2705	2705	2705	2705	0
103	20241218	184400	49112290	2705	2705	2705	2705	0
104	20241218	184300	49112290	2705	2705	2705	2705	0
105	20241218	184200	49112290	2705	2705	2705	2705	0
106	20241218	184100	49112290	2705	2705	2705	2705	0
107	20241218	184000	49112290	2705	2705	2705	2705	0
108	20241218	183900	49112290	2705	2705	2705	2705	0
109	20241218	183800	49112290	2705	2705	2705	2705	0
110	20241218	183700	49112290	2705	2705	2705	2705	0
111	20241218	183600	49112290	2705	2705	2705	2705	0
112	20241218	183500	49112290	2705	2705	2705	2705	0
113	20241218	183400	49112290	2705	2705	2705	2705	0
114	20241218	183300	49112290	2705	2705	2705	2705	0
115	20241218	183200	49112290	2705	2705	2705	2705	0
116	20241218	183100	49112290	2705	2705	2705	2705	0
117	20241218	183000	49112290	2705	2705	2705	2705	0
118	20241218	182900	49112290	2705	2705	2705	2705	0
119	20241218	182800	49112290	2705	2705	2705	2705	0
120	20241218	182700	49112290	2705	2705	2705	2705	0
121	20241218	182600	49112290	2705	2705	2705	2705	0
122	20241218	182500	49112290	2705	2705	2705	2705	628
123	20241218	182400	49112290	2705	2705	2705	2705	0
124	20241218	182300	49112290	2705	2705	2705	2705	0
125	20241218	182200	49112290	2705	2705	2705	2705	0
126	20241218	182100	49112290	2705	2705	2705	2705	0
127	20241218	182000	49112290	2705	2705	2705	2705	0
128	20241218	181900	49112290	2705	2705	2705	2705	0
129	20241218	181800	49112290	2705	2705	2705	2705	0
130	20241218	181700	49112290	2705	2705	2705	2705	0
131	20241218	181600	49112290	2705	2705	2705	2705	0
132	20241218	181500	49112290	2705	2705	2705	2705	0
133	20241218	181400	49112290	2705	2705	2705	2705	0
134	20241218	181300	49112290	2705	2705	2705	2705	0
135	20241218	181200	49112290	2705	2705	2705	2705	0
136	20241218	181100	49112290	2705	2705	2705	2705	0
137	20241218	181000	49112290	2705	2705	2705	2705	0
138	20241218	180900	49112290	2705	2705	2705	2705	0
139	20241218	180800	49112290	2705	2705	2705	2705	0
140	20241218	180700	49112290	2705	2705	2705	2705	0
141	20241218	180600	49112290	2705	2705	2705	2705	0
142	20241218	180500	49112290	2705	2705	2705	2705	0
143	20241218	180400	49112290	2705	2705	2705	2705	0
144	20241218	180300	49112290	2705	2705	2705	2705	0
145	20241218	180200	49112290	2705	2705	2705	2705	0
146	20241218	180100	49112290	2705	2705	2705	2705	0
147	20241218	180000	49112290	2705	2705	2705	2705	0
148	20241218	175900	49112290	2705	2705	2705	2705	0
149	20241218	175800	49112290	2705	2705	2705	2705	0
150	20241218	175700	49112290	2705	2705	2705	2705	0
151	20241218	175600	49112290	2705	2705	2705	2705	0
152	20241218	175500	49112290	2705	2705	2705	2705	628
153	20241218	175400	49112290	2705	2705	2705	2705	0
154	20241218	175300	49112290	2705	2705	2705	2705	0
155	20241218	175200	49112290	2705	2705	2705	2705	0
156	20241218	175100	49112290	2705	2705	2705	2705	0
157	20241218	175000	49112290	2705	2705	2705	2705	0
158	20241218	174900	49112290	2705	2705	2705	2705	0
159	20241218	174800	49112290	2705	2705	2705	2705	0
160	20241218	174700	49112290	2705	2705	2705	2705	0
161	20241218	174600	49112290	2705	2705	2705	2705	0
162	20241218	174500	49112290	2705	2705	2705	2705	0
163	20241218	174400	49112290	2705	2705	2705	2705	0
164	20241218	174300	49112290	2705	2705	2705	2705	0
165	20241218	174200	49112290	2705	2705	2705	2705	0
166	20241218	174100	49112290	2705	2705	2705	2705	0
167	20241218	174000	49112290	2705	2705	2705	2705	0
168	20241218	173900	49112290	2705	2705	2705	2705	0
169	20241218	173800	49112290	2705	2705	2705	2705	0
170	20241218	173700	49112290	2705	2705	2705	2705	0
171	20241218	173600	49112290	2705	2705	2705	2705	0
172	20241218	173500	49112290	2705	2705	2705	2705	0
173	20241218	173400	49112290	2705	2705	2705	2705	0
174	20241218	173300	49112290	2705	2705	2705	2705	0
175	20241218	173200	49112290	2705	2705	2705	2705	0
176	20241218	173100	49112290	2705	2705	2705	2705	0
177	20241218	173000	49112290	2705	2705	2705	2705	0
178	20241218	172900	49112290	2705	2705	2705	2705	0
179	20241218	172800	49112290	2705	2705	2705	2705	0
180	20241218	172700	49112290	2705	2705	2705	2705	0
181	20241218	172600	49112290	2705	2705	2705	2705	0
182	20241218	172500	49112290	2705	2705	2705	2705	628
183	20241218	172400	49112290	2705	2705	2705	2705	0
184	20241218	172300	49112290	2705	2705	2705	2705	0
185	20241218	172200	49112290	2705	2705	2705	2705	0
186	20241218	172100	49112290	2705	2705	2705	2705	0
187	20241218	172000	49112290	2705	2705	2705	2705	0
188	20241218	171900	49112290	2705	2705	2705	2705	0
189	20241218	171800	49112290	2705	2705	2705	2705	0
190	20241218	171700	49112290	2705	2705	2705	2705	0
191	20241218	171600	49112290	2705	2705	2705	2705	0
192	20241218	171500	49112290	2705	2705	2705	2705	0
193	20241218	171400	49112290	2705	2705	2705	2705	0
194	20241218	171300	49112290	2705	2705	2705	2705	0
195	20241218	171200	49112290	2705	2705	2705	2705	0
196	20241218	171100	49112290	2705	2705	2705	2705	0
197	20241218	171000	49112290	2705	2705	2705	2705	0
198	20241218	170900	49112290	2705	2705	2705	2705	0
199	20241218	170800	49112290	2705	2705	2705	2705	0
200	20241218	170700	49112290	2705	2705	2705	2705	0
201	20241218	170600	49112290	2705	2705	2705	2705	0
202	20241218	170500	49112290	2705	2705	2705	2705	0
203	20241218	170400	49112290	2705	2705	2705	2705	0
204	20241218	170300	49112290	2705	2705	2705	2705	0
205	20241218	170200	49112290	2705	2705	2705	2705	0
206	20241218	170100	49112290	2705	2705	2705	2705	0
207	20241218	170000	49112290	2705	2705	2705	2705	0
208	20241218	165900	49112290	2705	2705	2705	2705	0
209	20241218	165800	49112290	2705	2705	2705	2705	0
210	20241218	165700	49112290	2705	2705	2705	2705	0
211	20241218	165600	49112290	2705	2705	2705	2705	0
212	20241218	165500	49112290	2705	2705	2705	2705	628
213	20241218	165400	49112290	2705	2705	2705	2705	0
214	20241218	165300	49112290	2705	2705	2705	2705	0
215	20241218	165200	49112290	2705	2705	2705	2705	0
216	20241218	165100	49112290	2705	2705	2705	2705	0
217	20241218	165000	49112290	2705	2705	2705	2705	0
218	20241218	164900	49112290	2705	2705	2705	2705	0
219	20241218	164800	49112290	2705	2705	2705	2705	0
220	20241218	164700	49112290	2705	2705	2705	2705	0
221	20241218	164600	49112290	2705	2705	2705	2705	0
222	20241218	164500	49112290	2705	2705	2705	2705	0
223	20241218	164400	49112290	2705	2705	2705	2705	0
224	20241218	164300	49112290	2705	2705	2705	2705	0
225	20241218	164200	49112290	2705	2705	2705	2705	0
226	20241218	164100	49112290	2705	2705	2705	2705	0
227	20241218	164000	49112290	2705	2705	2705	2705	0
228	20241218	163900	49112290	2705	2705	2705	2705	0
229	20241218	163800	49112290	2705	2705	2705	2705	0
230	20241218	163700	49112290	2705	2705	2705	2705	0
231	20241218	163600	49112290	2705	2705	2705	2705	0
232	20241218	163500	49112290	2705	2705	2705	2705	0
233	20241218	163400	49112290	2705	2705	2705	2705	0
234	20241218	163300	49112290	2705	2705	2705	2705	0
235	20241218	163200	49112290	2705	2705	2705	2705	0
236	20241218	163100	49112290	2705	2705	2705	2705	0
237	20241218	163000	49112290	2705	2705	2705	2705	0
238	20241218	162900	49112290	2705	2705	2705	2705	0
239	20241218	162800	49112290	2705	2705	2705	2705	0
240	20241218	162700	49112290	2705	2705	2705	2705	0
241	20241218	162600	49112290	2705	2705	2705	2705	0
242	20241218	162500	49112290	2705	2705	2705	2705	628
243	20241218	162400	49112290	2705	2705	2705	2705	0
244	20241218	162300	49112290	2705	2705	2705	2705	0
245	20241218	162200	49112290	2705	2705	2705	2705	0
246	20241218	162100	49112290	2705	2705	2705	2705	0
247	20241218	162000	49112290	2705	2705	2705	2705	0
248	20241218	161900	49112290	2705	2705	2705	2705	0
249	20241218	161800	49112290	2705	2705	2705	2705	0
250	20241218	161700	49112290	2705	2705	2705	2705	0
251	20241218	161600	49112290	2705	2705	2705	2705	0
252	20241218	161500	49112290	2705	2705	2705	2705	0
253	20241218	161400	49112290	2705	2705	2705	2705	0
254	20241218	161300	49112290	2705	2705	2705	2705	0
255	20241218	161200	49112290	2705	2705	2705	2705	0
256	20241218	161100	49112290	2705	2705	2705	2705	0
257	20241218	161000	49112290	2705	2705	2705	2705	0
258	20241218	160900	49112290	2705	2705	2705	2705	0
259	20241218	160800	49112290	2705	2705	2705	2705	0
260	20241218	160700	49112290	2705	2705	2705	2705	0
261	20241218	160600	49112290	2705	2705	2705	2705	0
262	20241218	160500	49112290	2705	2705	2705	2705	0
263	20241218	160400	49112290	2705	2705	2705	2705	0
264	20241218	160300	49112290	2705	2705	2705	2705	0
265	20241218	160200	49112290	2705	2705	2705	2705	0
266	20241218	160100	49112290	2705	2705	2705	2705	0
267	20241218	160000	49112290	2705	2705	2705	2705	0
268	20241218	155900	49112290	2705	2705	2705	2705	0
269	20241218	155800	49112290	2705	2705	2705	2705	0
270	20241218	155700	49112290	2705	2705	2705	2705	0
271	20241218	155600	49112290	2705	2705	2705	2705	0
272	20241218	155500	49112290	2705	2705	2705	2705	628
273	20241218	155400	49112290	2705	2705	2705	2705	0
274	20241218	155300	49112290	2705	2705	2705	2705	0
275	20241218	155200	49112290	2705	2705	2705	2705	0
276	20241218	155100	49112290	2705	2705	2705	2705	0
277	20241218	155000	49112290	2705	2705	2705	2705	0
278	20241218	154900	49112290	2705	2705	2705	2705	0
279	20241218	154800	49112290	2705	2705	2705	2705	0
280	20241218	154700	49112290	2705	2705	2705	2705	0
281	20241218	154600	49112290	2705	2705	2705	2705	0
282	20241218	154500	49112290	2705	2705	2705	2705	0
283	20241218	154400	49112290	2705	2705	2705	2705	0
284	20241218	154300	49112290	2705	2705	2705	2705	0
285	20241218	154200	49112290	2705	2705	2705	2705	0
286	20241218	154100	49112290	2705	2705	2705	2705	0
287	20241218	154000	49112290	2705	2705	2705	2705	0
288	20241218	153900	49112290	2705	2705	2705	2705	0
289	20241218	153800	49112290	2705	2705	2705	2705	0
290	20241218	153700	49112290	2705	2705	2705	2705	0
291	20241218	153600	49112290	2705	2705	2705	2705	0
292	20241218	153500	49112290	2705	2705	2705	2705	0
293	20241218	153400	49112290	2705	2705	2705	2705	0
294	20241218	153300	49112290	2705	2705	2705	2705	0
295	20241218	153200	49112290	2705	2705	2705	2705	0
296	20241218	153100	49112290	2705	2705	2705	2705	0
297	20241218	153000	49112290	2705	2705	2705	2705	628
298	20241218	152900	47413550	2685	2685	2685	2685	0
299	20241218	152800	47413550	2685	2685	2685	2685	0
300	20241218	152700	47413550	2685	2685	2685	2685	0
301	20241218	152600	47413550	2685	2685	2685	2685	0
302	20241218	152500	47413550	2685	2685	2685	2685	0
303	20241218	152400	47413550	2685	2685	2685	2685	0
304	20241218	152300	47413550	2685	2685	2685	2685	0
305	20241218	152200	47413550	2685	2685	2685	2685	0
306	20241218	152100	47413550	2685	2685	2685	2685	0
307	20241218	152000	47413550	2685	2685	2685	2685	0
308	20241218	151900	47413550	2685	2685	2700	2685	59
309	20241218	151800	47254570	2695	2695	2695	2685	6
310	20241218	151700	47238440	2685	2685	2685	2685	4
311	20241218	151600	47227700	2700	2700	2700	2700	0
312	20241218	151500	47227700	2700	2700	2700	2700	0
313	20241218	151400	47227700	2700	2700	2700	2700	0
314	20241218	151300	47227700	2700	2700	2700	2700	0
315	20241218	151200	47227700	2700	2700	2700	2700	0
316	20241218	151100	47227700	2700	2700	2700	2700	0
317	20241218	151000	47227700	2700	2700	2700	2700	2
318	20241218	150900	47222300	2705	2705	2705	2705	0
319	20241218	150800	47222300	2705	2705	2705	2705	0
320	20241218	150700	47222300	2705	2685	2705	2685	12
321	20241218	150600	47190060	2705	2700	2705	2700	51
322	20241218	150500	47052355	2700	2700	2700	2700	0
323	20241218	150400	47052355	2700	2695	2700	2685	224
324	20241218	150300	46450855	2700	2700	2700	2700	0
325	20241218	150200	46450855	2700	2705	2705	2700	5
326	20241218	150100	46437345	2705	2705	2705	2705	0
327	20241218	150000	46437345	2705	2700	2705	2700	2
328	20241218	145900	46431940	2705	2705	2705	2705	0
329	20241218	145800	46431940	2705	2690	2705	2685	224
330	20241218	145700	45830060	2710	2710	2710	2710	0
331	20241218	145600	45830060	2710	2710	2710	2710	0
332	20241218	145500	45830060	2710	2710	2710	2710	1
333	20241218	145400	45827350	2710	2695	2710	2685	47
334	20241218	145300	45700890	2705	2705	2705	2705	0
335	20241218	145200	45700890	2705	2705	2705	2705	0
336	20241218	145100	45700890	2705	2705	2705	2705	407
337	20241218	145000	44599955	2700	2700	2700	2700	1
338	20241218	144900	44597255	2705	2705	2705	2705	0
339	20241218	144800	44597255	2705	2705	2705	2705	0
340	20241218	144700	44597255	2705	2705	2705	2705	0
341	20241218	144600	44597255	2705	2705	2705	2705	0
342	20241218	144500	44597255	2705	2700	2705	2695	32
343	20241218	144400	44510995	2685	2690	2690	2675	173
344	20241218	144300	44047290	2705	2705	2705	2705	0
345	20241218	144200	44047290	2705	2705	2705	2705	1
346	20241218	144100	44044585	2690	2690	2690	2690	9
347	20241218	144000	44020375	2710	2710	2710	2695	530
348	20241218	143900	42584475	2710	2710	2710	2710	0
349	20241218	143800	42584475	2710	2710	2710	2710	0
350	20241218	143700	42584475	2710	2710	2710	2710	0
351	20241218	143600	42584475	2710	2710	2710	2710	0
352	20241218	143500	42584475	2710	2710	2710	2710	0
353	20241218	143400	42584475	2710	2710	2710	2710	0
354	20241218	143300	42584475	2710	2710	2710	2710	0
355	20241218	143200	42584475	2710	2710	2710	2710	0
356	20241218	143100	42584475	2710	2710	2710	2710	0
357	20241218	143000	42584475	2710	2710	2710	2710	0
358	20241218	142900	42584475	2710	2710	2710	2700	51
359	20241218	142800	42446535	2710	2710	2710	2710	0
360	20241218	142700	42446535	2710	2710	2710	2710	0
361	20241218	142600	42446535	2710	2710	2710	2710	0
362	20241218	142500	42446535	2710	2710	2710	2705	3
363	20241218	142400	42438410	2705	2705	2705	2705	1
364	20241218	142300	42435705	2695	2695	2695	2695	0
365	20241218	142200	42435705	2695	2695	2695	2695	0
366	20241218	142100	42435705	2695	2695	2695	2695	435
367	20241218	142000	41263380	2715	2715	2715	2715	0
368	20241218	141900	41263380	2715	2715	2715	2715	0
369	20241218	141800	41263380	2715	2715	2715	2710	13
370	20241218	141700	41228140	2695	2700	2700	2695	506
371	20241218	141600	39864235	2715	2715	2715	2715	0
372	20241218	141500	39864235	2715	2715	2715	2715	0
373	20241218	141400	39864235	2715	2715	2715	2715	0
374	20241218	141300	39864235	2715	2715	2715	2715	0
375	20241218	141200	39864235	2715	2715	2715	2715	0
376	20241218	141100	39864235	2715	2715	2715	2715	0
377	20241218	141000	39864235	2715	2715	2715	2715	0
378	20241218	140900	39864235	2715	2710	2715	2710	63
379	20241218	140800	39693490	2710	2710	2710	2710	0
380	20241218	140700	39693490	2710	2710	2710	2710	0
381	20241218	140600	39693490	2710	2710	2710	2710	0
382	20241218	140500	39693490	2710	2710	2710	2710	0
383	20241218	140400	39693490	2710	2710	2710	2710	0
384	20241218	140300	39693490	2710	2700	2710	2700	21
385	20241218	140200	39636770	2710	2710	2710	2710	10
386	20241218	140100	39609670	2710	2705	2710	2705	57
387	20241218	140000	39455480	2705	2705	2710	2705	418
388	20241218	135900	38324785	2710	2710	2710	2710	0
389	20241218	135800	38324785	2710	2705	2710	2705	584
390	20241218	135700	36745060	2700	2700	2700	2700	4
391	20241218	135600	36734260	2705	2705	2705	2705	0
392	20241218	135500	36734260	2705	2705	2705	2705	10
393	20241218	135400	36707210	2705	2705	2705	2705	0
394	20241218	135300	36707210	2705	2705	2705	2705	0
395	20241218	135200	36707210	2705	2705	2705	2705	0
396	20241218	135100	36707210	2705	2705	2705	2705	0
397	20241218	135000	36707210	2705	2705	2705	2705	0
398	20241218	134900	36707210	2705	2705	2705	2705	41
399	20241218	134800	36596305	2700	2695	2700	2695	30
400	20241218	134700	36515335	2695	2695	2695	2695	25
401	20241218	134600	36447960	2695	2695	2695	2695	0
402	20241218	134500	36447960	2695	2695	2695	2695	0
403	20241218	134400	36447960	2695	2695	2695	2695	0
404	20241218	134300	36447960	2695	2695	2695	2695	0
405	20241218	134200	36447960	2695	2695	2695	2695	130
406	20241218	134100	36097610	2695	2695	2695	2695	0
407	20241218	134000	36097610	2695	2695	2695	2695	0
408	20241218	133900	36097610	2695	2695	2695	2695	0
409	20241218	133800	36097610	2695	2695	2695	2695	0
410	20241218	133700	36097610	2695	2695	2695	2695	0
411	20241218	133600	36097610	2695	2675	2695	2675	90
412	20241218	133500	35855755	2670	2685	2685	2670	200
413	20241218	133400	35320985	2695	2695	2695	2695	0
414	20241218	133300	35320985	2695	2695	2695	2695	0
415	20241218	133200	35320985	2695	2695	2695	2695	0
416	20241218	133100	35320985	2695	2695	2695	2695	0
417	20241218	133000	35320985	2695	2695	2695	2695	0
418	20241218	132900	35320985	2695	2695	2695	2695	1
419	20241218	132800	35318290	2685	2685	2685	2685	0
420	20241218	132700	35318290	2685	2685	2685	2685	0
421	20241218	132600	35318290	2685	2685	2685	2685	0
422	20241218	132500	35318290	2685	2685	2685	2685	0
423	20241218	132400	35318290	2685	2685	2685	2685	2
424	20241218	132300	35312920	2705	2705	2705	2705	0
425	20241218	132200	35312920	2705	2705	2705	2705	0
426	20241218	132100	35312920	2705	2705	2705	2705	0
427	20241218	132000	35312920	2705	2705	2705	2705	0
428	20241218	131900	35312920	2705	2705	2705	2705	0
429	20241218	131800	35312920	2705	2705	2705	2705	0
430	20241218	131700	35312920	2705	2705	2705	2705	0
431	20241218	131600	35312920	2705	2705	2705	2705	0
432	20241218	131500	35312920	2705	2705	2705	2705	0
433	20241218	131400	35312920	2705	2705	2705	2705	0
434	20241218	131300	35312920	2705	2705	2705	2705	0
435	20241218	131200	35312920	2705	2705	2705	2705	0
436	20241218	131100	35312920	2705	2705	2705	2705	0
437	20241218	131000	35312920	2705	2700	2705	2700	101
438	20241218	130900	35039830	2680	2680	2695	2675	2201
439	20241218	130800	29116915	2680	2680	2680	2680	0
440	20241218	130700	29116915	2680	2680	2680	2680	0
441	20241218	130600	29116915	2680	2680	2680	2680	4
442	20241218	130500	29106195	2675	2675	2675	2675	0
443	20241218	130400	29106195	2675	2680	2680	2675	144
444	20241218	130300	28720350	2695	2695	2695	2695	0
445	20241218	130200	28720350	2695	2695	2695	2695	0
446	20241218	130100	28720350	2695	2695	2695	2695	1
447	20241218	130000	28717655	2680	2680	2680	2680	0
448	20241218	125900	28717655	2680	2685	2695	2680	663
449	20241218	125800	26934900	2685	2685	2685	2685	0
450	20241218	125700	26934900	2685	2685	2685	2685	0
451	20241218	125600	26934900	2685	2685	2685	2685	0
452	20241218	125500	26934900	2685	2685	2685	2685	1
453	20241218	125400	26932215	2680	2680	2680	2680	1
454	20241218	125300	26929535	2685	2685	2685	2685	0
455	20241218	125200	26929535	2685	2685	2685	2685	4
456	20241218	125100	26918795	2680	2680	2680	2680	3
457	20241218	125000	26910755	2680	2680	2680	2680	0
458	20241218	124900	26910755	2680	2680	2680	2680	0
459	20241218	124800	26910755	2680	2680	2680	2680	3
460	20241218	124700	26902715	2680	2680	2680	2680	0
461	20241218	124600	26902715	2680	2680	2680	2680	0
462	20241218	124500	26902715	2680	2680	2680	2680	6
463	20241218	124400	26886635	2685	2685	2685	2685	0
464	20241218	124300	26886635	2685	2685	2685	2685	0
465	20241218	124200	26886635	2685	2685	2685	2685	1
466	20241218	124100	26883950	2680	2680	2680	2680	0
467	20241218	124000	26883950	2680	2680	2680	2680	13
468	20241218	123900	26849110	2685	2685	2685	2685	0
469	20241218	123800	26849110	2685	2685	2685	2685	0
470	20241218	123700	26849110	2685	2685	2685	2685	0
471	20241218	123600	26849110	2685	2685	2685	2685	1
472	20241218	123500	26846425	2675	2675	2675	2675	0
473	20241218	123400	26846425	2675	2675	2675	2675	0
474	20241218	123300	26846425	2675	2675	2675	2675	0
475	20241218	123200	26846425	2675	2675	2675	2675	0
476	20241218	123100	26846425	2675	2675	2675	2675	0
477	20241218	123000	26846425	2675	2675	2675	2675	0
478	20241218	122900	26846425	2675	2675	2675	2675	0
479	20241218	122800	26846425	2675	2675	2675	2675	0
480	20241218	122700	26846425	2675	2675	2675	2675	4
481	20241218	122600	26835725	2675	2675	2675	2675	0
482	20241218	122500	26835725	2675	2675	2675	2675	0
483	20241218	122400	26835725	2675	2675	2675	2675	0
484	20241218	122300	26835725	2675	2675	2675	2675	9
485	20241218	122200	26811650	2675	2675	2675	2675	80
486	20241218	122100	26597650	2675	2680	2680	2675	222
487	20241218	122000	26003610	2680	2680	2680	2680	113
488	20241218	121900	25700770	2690	2690	2690	2690	0
489	20241218	121800	25700770	2690	2690	2690	2690	0
490	20241218	121700	25700770	2690	2690	2690	2690	0
491	20241218	121600	25700770	2690	2690	2690	2690	0
492	20241218	121500	25700770	2690	2690	2690	2690	20
493	20241218	121400	25646970	2690	2690	2690	2690	0
494	20241218	121300	25646970	2690	2690	2690	2690	0
495	20241218	121200	25646970	2690	2690	2690	2690	0
496	20241218	121100	25646970	2690	2690	2690	2690	0
497	20241218	121000	25646970	2690	2690	2690	2690	0
498	20241218	120900	25646970	2690	2690	2690	2690	0
499	20241218	120800	25646970	2690	2690	2690	2690	0
500	20241218	120700	25646970	2690	2690	2690	2690	0
501	20241218	120600	25646970	2690	2690	2690	2690	0
502	20241218	120500	25646970	2690	2685	2690	2680	5
503	20241218	120400	25633545	2685	2685	2685	2685	9
504	20241218	120300	25609380	2680	2680	2680	2680	2
505	20241218	120200	25604020	2680	2680	2680	2680	0
506	20241218	120100	25604020	2680	2680	2680	2680	0
507	20241218	120000	25604020	2680	2685	2685	2680	169
508	20241218	115900	25150940	2685	2685	2685	2685	6
509	20241218	115800	25134830	2690	2690	2690	2690	0
510	20241218	115700	25134830	2690	2690	2690	2690	0
511	20241218	115600	25134830	2690	2690	2690	2690	0
512	20241218	115500	25134830	2690	2690	2690	2690	0
513	20241218	115400	25134830	2690	2690	2690	2690	0
514	20241218	115300	25134830	2690	2690	2690	2690	0
515	20241218	115200	25134830	2690	2690	2690	2690	0
516	20241218	115100	25134830	2690	2690	2690	2690	0
517	20241218	115000	25134830	2690	2690	2690	2690	0
518	20241218	114900	25134830	2690	2690	2690	2690	0
519	20241218	114800	25134830	2690	2690	2690	2690	9
520	20241218	114700	25110620	2690	2685	2690	2685	3
521	20241218	114600	25102560	2685	2685	2685	2685	1
522	20241218	114500	25099875	2685	2685	2685	2685	1
523	20241218	114400	25097190	2685	2685	2685	2685	0
524	20241218	114300	25097190	2685	2685	2685	2685	1
525	20241218	114200	25094505	2690	2685	2690	2685	572
526	20241218	114100	23558680	2685	2685	2685	2685	1
527	20241218	114000	23555995	2685	2685	2685	2685	3
528	20241218	113900	23547940	2685	2685	2685	2685	4
529	20241218	113800	23537200	2695	2695	2695	2695	1
530	20241218	113700	23534505	2685	2685	2685	2685	1
531	20241218	113600	23531820	2685	2685	2685	2685	1
532	20241218	113500	23529135	2685	2685	2685	2685	1
533	20241218	113400	23526450	2685	2685	2685	2685	1
534	20241218	113300	23523765	2685	2685	2685	2685	2
535	20241218	113200	23518395	2685	2685	2685	2685	1
536	20241218	113100	23515710	2685	2685	2685	2685	0
537	20241218	113000	23515710	2685	2685	2685	2685	1
538	20241218	112900	23513025	2685	2685	2685	2685	1
539	20241218	112800	23510340	2700	2700	2700	2700	0
540	20241218	112700	23510340	2700	2700	2700	2700	1
541	20241218	112600	23507640	2690	2690	2690	2690	0
542	20241218	112500	23507640	2690	2690	2690	2690	2
543	20241218	112400	23502260	2700	2700	2700	2700	0
544	20241218	112300	23502260	2700	2700	2700	2700	0
545	20241218	112200	23502260	2700	2700	2700	2700	0
546	20241218	112100	23502260	2700	2700	2700	2700	0
547	20241218	112000	23502260	2700	2700	2700	2700	0
548	20241218	111900	23502260	2700	2700	2700	2700	0
549	20241218	111800	23502260	2700	2695	2700	2685	108
550	20241218	111700	23211255	2695	2695	2695	2695	2
551	20241218	111600	23205865	2700	2700	2700	2700	1
552	20241218	111500	23203165	2685	2685	2685	2685	4
553	20241218	111400	23192425	2705	2705	2705	2705	0
554	20241218	111300	23192425	2705	2705	2705	2705	0
555	20241218	111200	23192425	2705	2705	2705	2705	0
556	20241218	111100	23192425	2705	2705	2705	2705	0
557	20241218	111000	23192425	2705	2705	2705	2705	0
558	20241218	110900	23192425	2705	2705	2705	2705	0
559	20241218	110800	23192425	2705	2705	2705	2705	0
560	20241218	110700	23192425	2705	2705	2705	2705	0
561	20241218	110600	23192425	2705	2705	2705	2705	1
562	20241218	110500	23189720	2705	2690	2705	2690	15
563	20241218	110400	23149335	2685	2690	2690	2685	8
564	20241218	110300	23127850	2680	2680	2680	2680	0
565	20241218	110200	23127850	2680	2680	2680	2680	4
566	20241218	110100	23117130	2680	2680	2680	2680	0
567	20241218	110000	23117130	2680	2680	2680	2680	0
568	20241218	105900	23117130	2680	2680	2680	2680	4
569	20241218	105800	23106410	2680	2680	2680	2680	0
570	20241218	105700	23106410	2680	2680	2680	2680	0
571	20241218	105600	23106410	2680	2680	2680	2680	0
572	20241218	105500	23106410	2680	2680	2680	2680	2
573	20241218	105400	23101050	2680	2680	2680	2680	0
574	20241218	105300	23101050	2680	2680	2680	2680	0
575	20241218	105200	23101050	2680	2685	2685	2680	757
576	20241218	105100	21068885	2685	2685	2685	2685	319
577	20241218	105000	20212370	2680	2680	2680	2680	3
578	20241218	104900	20204330	2680	2685	2685	2680	18
579	20241218	104800	20156010	2685	2685	2685	2685	2
580	20241218	104700	20150640	2685	2685	2685	2685	2
581	20241218	104600	20145270	2685	2685	2685	2685	0
582	20241218	104500	20145270	2685	2685	2685	2685	2
583	20241218	104400	20139900	2685	2685	2685	2685	0
584	20241218	104300	20139900	2685	2685	2685	2685	2
585	20241218	104200	20134530	2685	2685	2685	2685	0
586	20241218	104100	20134530	2685	2685	2685	2685	5
587	20241218	104000	20121105	2695	2695	2695	2695	0
588	20241218	103900	20121105	2695	2695	2695	2695	0
589	20241218	103800	20121105	2695	2695	2695	2695	0
590	20241218	103700	20121105	2695	2695	2695	2695	1
591	20241218	103600	20118410	2685	2690	2690	2685	8
592	20241218	103500	20096905	2695	2695	2695	2695	0
593	20241218	103400	20096905	2695	2695	2695	2695	0
594	20241218	103300	20096905	2695	2695	2695	2695	0
595	20241218	103200	20096905	2695	2695	2695	2675	317
596	20241218	103100	19242990	2695	2690	2695	2675	331
597	20241218	103000	18351670	2675	2675	2675	2675	0
598	20241218	102900	18351670	2675	2675	2675	2675	4
599	20241218	102800	18340970	2690	2690	2690	2690	0
600	20241218	102700	18340970	2690	2690	2690	2690	0
601	20241218	102600	18340970	2690	2690	2690	2690	0
602	20241218	102500	18340970	2690	2680	2690	2675	414
603	20241218	102400	17231655	2680	2680	2680	2680	14
604	20241218	102300	17194135	2695	2695	2695	2695	0
605	20241218	102200	17194135	2695	2695	2695	2695	0
606	20241218	102100	17194135	2695	2695	2695	2695	0
607	20241218	102000	17194135	2695	2695	2695	2695	5
608	20241218	101900	17180660	2695	2685	2695	2685	5
609	20241218	101800	17167215	2680	2680	2680	2680	0
610	20241218	101700	17167215	2680	2680	2680	2680	10
611	20241218	101600	17140415	2680	2680	2685	2680	13
612	20241218	101500	17105570	2680	2680	2680	2680	0
613	20241218	101400	17105570	2680	2675	2680	2675	35
614	20241218	101300	17011805	2675	2675	2675	2675	14
615	20241218	101200	16974355	2690	2690	2690	2690	0
616	20241218	101100	16974355	2690	2690	2690	2690	0
617	20241218	101000	16974355	2690	2690	2690	2690	0
618	20241218	100900	16974355	2690	2690	2690	2690	1
619	20241218	100800	16971665	2690	2685	2690	2685	101
620	20241218	100700	16700160	2675	2675	2675	2675	10
621	20241218	100600	16673410	2685	2685	2685	2685	0
622	20241218	100500	16673410	2685	2685	2685	2685	0
623	20241218	100400	16673410	2685	2680	2685	2680	122
624	20241218	100300	16346445	2675	2675	2675	2675	44
625	20241218	100200	16228745	2680	2680	2680	2680	0
626	20241218	100100	16228745	2680	2675	2680	2670	50
627	20241218	100000	16095175	2675	2675	2675	2675	0
628	20241218	095900	16095175	2675	2675	2675	2675	4
629	20241218	095800	16084475	2685	2685	2685	2685	1
630	20241218	095700	16081790	2680	2675	2680	2675	54
631	20241218	095600	15937090	2685	2685	2685	2685	1
632	20241218	095500	15934405	2675	2675	2675	2675	450
633	20241218	095400	14730655	2675	2690	2690	2670	2870
634	20241218	095300	7033270	2700	2700	2700	2700	0
635	20241218	095200	7033270	2700	2700	2700	2700	0
636	20241218	095100	7033270	2700	2700	2700	2700	0
637	20241218	095000	7033270	2700	2700	2700	2700	0
638	20241218	094900	7033270	2700	2700	2700	2700	0
639	20241218	094800	7033270	2700	2700	2700	2700	0
640	20241218	094700	7033270	2700	2700	2700	2700	0
641	20241218	094600	7033270	2700	2700	2700	2700	0
642	20241218	094500	7033270	2700	2700	2700	2680	32
643	20241218	094400	6947470	2680	2700	2700	2680	26
644	20241218	094300	6877370	2700	2700	2700	2700	19
645	20241218	094200	6826070	2700	2700	2700	2700	2
646	20241218	094100	6820670	2680	2680	2680	2680	0
647	20241218	094000	6820670	2680	2685	2685	2680	2
648	20241218	093900	6815305	2700	2685	2700	2685	287
649	20241218	093800	6044665	2700	2700	2700	2700	0
650	20241218	093700	6044665	2700	2700	2700	2700	1
651	20241218	093600	6041965	2700	2700	2700	2700	0
652	20241218	093500	6041965	2700	2700	2700	2700	0
653	20241218	093400	6041965	2700	2700	2700	2700	0
654	20241218	093300	6041965	2700	2700	2700	2700	0
655	20241218	093200	6041965	2700	2700	2700	2700	1
656	20241218	093100	6039265	2680	2680	2680	2680	20
657	20241218	093000	5985665	2680	2680	2680	2680	0
658	20241218	092900	5985665	2680	2680	2680	2680	0
659	20241218	092800	5985665	2680	2680	2680	2680	0
660	20241218	092700	5985665	2680	2680	2680	2680	0
661	20241218	092600	5985665	2680	2680	2680	2680	0
662	20241218	092500	5985665	2680	2680	2680	2680	500
663	20241218	092400	4645665	2680	2680	2680	2680	0
664	20241218	092300	4645665	2680	2680	2680	2680	0
665	20241218	092200	4645665	2680	2680	2680	2680	0
666	20241218	092100	4645665	2680	2705	2705	2680	620
667	20241218	092000	2981385	2705	2705	2705	2705	20
668	20241218	091900	2927285	2705	2705	2705	2705	3
669	20241218	091800	2919170	2705	2705	2705	2705	0
670	20241218	091700	2919170	2705	2705	2705	2705	0
671	20241218	091600	2919170	2705	2705	2705	2705	13
672	20241218	091500	2884005	2705	2705	2705	2705	0
673	20241218	091400	2884005	2705	2705	2705	2705	97
674	20241218	091300	2621620	2685	2685	2685	2685	10
675	20241218	091200	2594770	2685	2685	2685	2685	0
676	20241218	091100	2594770	2685	2685	2685	2685	2
677	20241218	091000	2589400	2705	2705	2705	2705	0
678	20241218	090900	2589400	2705	2700	2705	2700	7
679	20241218	090800	2570470	2675	2675	2675	2675	0
680	20241218	090700	2570470	2675	2685	2685	2675	735
681	20241218	090600	601700	2695	2695	2695	2695	100
682	20241218	090500	332200	2705	2705	2705	2705	31
683	20241218	090400	248345	2690	2690	2690	2690	0
684	20241218	090300	248345	2690	2690	2690	2690	21
685	20241218	090200	191855	2705	2705	2705	2705	0
686	20241218	090100	191855	2705	2705	2705	2705	0
687	20241218	090000	191855	2705	2705	2705	2695	71