KissMeData/142760/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202600	161950954	1260	1260	1260	1260	3240
3	20241218	202500	161950954	1260	1260	1260	1260	0
4	20241218	202400	161950954	1260	1260	1260	1260	0
5	20241218	202300	161950954	1260	1260	1260	1260	0
6	20241218	202200	161950954	1260	1260	1260	1260	0
7	20241218	202100	161950954	1260	1260	1260	1260	0
8	20241218	202000	161950954	1260	1260	1260	1260	0
9	20241218	201900	161950954	1260	1260	1260	1260	0
10	20241218	201800	161950954	1260	1260	1260	1260	0
11	20241218	201700	161950954	1260	1260	1260	1260	0
12	20241218	201600	161950954	1260	1260	1260	1260	0
13	20241218	201500	161950954	1260	1260	1260	1260	0
14	20241218	201400	161950954	1260	1260	1260	1260	0
15	20241218	201300	161950954	1260	1260	1260	1260	0
16	20241218	201200	161950954	1260	1260	1260	1260	0
17	20241218	201100	161950954	1260	1260	1260	1260	0
18	20241218	201000	161950954	1260	1260	1260	1260	0
19	20241218	200900	161950954	1260	1260	1260	1260	0
20	20241218	200800	161950954	1260	1260	1260	1260	0
21	20241218	200700	161950954	1260	1260	1260	1260	0
22	20241218	200600	161950954	1260	1260	1260	1260	0
23	20241218	200500	161950954	1260	1260	1260	1260	0
24	20241218	200400	161950954	1260	1260	1260	1260	0
25	20241218	200300	161950954	1260	1260	1260	1260	0
26	20241218	200200	161950954	1260	1260	1260	1260	0
27	20241218	200100	161950954	1260	1260	1260	1260	0
28	20241218	200000	161950954	1260	1260	1260	1260	0
29	20241218	195900	161950954	1260	1260	1260	1260	0
30	20241218	195800	161950954	1260	1260	1260	1260	0
31	20241218	195700	161950954	1260	1260	1260	1260	0
32	20241218	195600	161950954	1260	1260	1260	1260	3240
33	20241218	195500	161950954	1260	1260	1260	1260	0
34	20241218	195400	161950954	1260	1260	1260	1260	0
35	20241218	195300	161950954	1260	1260	1260	1260	0
36	20241218	195200	161950954	1260	1260	1260	1260	0
37	20241218	195100	161950954	1260	1260	1260	1260	0
38	20241218	195000	161950954	1260	1260	1260	1260	0
39	20241218	194900	161950954	1260	1260	1260	1260	0
40	20241218	194800	161950954	1260	1260	1260	1260	0
41	20241218	194700	161950954	1260	1260	1260	1260	0
42	20241218	194600	161950954	1260	1260	1260	1260	0
43	20241218	194500	161950954	1260	1260	1260	1260	0
44	20241218	194400	161950954	1260	1260	1260	1260	0
45	20241218	194300	161950954	1260	1260	1260	1260	0
46	20241218	194200	161950954	1260	1260	1260	1260	0
47	20241218	194100	161950954	1260	1260	1260	1260	0
48	20241218	194000	161950954	1260	1260	1260	1260	0
49	20241218	193900	161950954	1260	1260	1260	1260	0
50	20241218	193800	161950954	1260	1260	1260	1260	0
51	20241218	193700	161950954	1260	1260	1260	1260	0
52	20241218	193600	161950954	1260	1260	1260	1260	0
53	20241218	193500	161950954	1260	1260	1260	1260	0
54	20241218	193400	161950954	1260	1260	1260	1260	0
55	20241218	193300	161950954	1260	1260	1260	1260	0
56	20241218	193200	161950954	1260	1260	1260	1260	0
57	20241218	193100	161950954	1260	1260	1260	1260	0
58	20241218	193000	161950954	1260	1260	1260	1260	0
59	20241218	192900	161950954	1260	1260	1260	1260	0
60	20241218	192800	161950954	1260	1260	1260	1260	0
61	20241218	192700	161950954	1260	1260	1260	1260	0
62	20241218	192600	161950954	1260	1260	1260	1260	3240
63	20241218	192500	161950954	1260	1260	1260	1260	0
64	20241218	192400	161950954	1260	1260	1260	1260	0
65	20241218	192300	161950954	1260	1260	1260	1260	0
66	20241218	192200	161950954	1260	1260	1260	1260	0
67	20241218	192100	161950954	1260	1260	1260	1260	0
68	20241218	192000	161950954	1260	1260	1260	1260	0
69	20241218	191900	161950954	1260	1260	1260	1260	0
70	20241218	191800	161950954	1260	1260	1260	1260	0
71	20241218	191700	161950954	1260	1260	1260	1260	0
72	20241218	191600	161950954	1260	1260	1260	1260	0
73	20241218	191500	161950954	1260	1260	1260	1260	0
74	20241218	191400	161950954	1260	1260	1260	1260	0
75	20241218	191300	161950954	1260	1260	1260	1260	0
76	20241218	191200	161950954	1260	1260	1260	1260	0
77	20241218	191100	161950954	1260	1260	1260	1260	0
78	20241218	191000	161950954	1260	1260	1260	1260	0
79	20241218	190900	161950954	1260	1260	1260	1260	0
80	20241218	190800	161950954	1260	1260	1260	1260	0
81	20241218	190700	161950954	1260	1260	1260	1260	0
82	20241218	190600	161950954	1260	1260	1260	1260	0
83	20241218	190500	161950954	1260	1260	1260	1260	0
84	20241218	190400	161950954	1260	1260	1260	1260	0
85	20241218	190300	161950954	1260	1260	1260	1260	0
86	20241218	190200	161950954	1260	1260	1260	1260	0
87	20241218	190100	161950954	1260	1260	1260	1260	0
88	20241218	190000	161950954	1260	1260	1260	1260	0
89	20241218	185900	161950954	1260	1260	1260	1260	0
90	20241218	185800	161950954	1260	1260	1260	1260	0
91	20241218	185700	161950954	1260	1260	1260	1260	0
92	20241218	185600	161950954	1260	1260	1260	1260	3240
93	20241218	185500	161950954	1260	1260	1260	1260	0
94	20241218	185400	161950954	1260	1260	1260	1260	0
95	20241218	185300	161950954	1260	1260	1260	1260	0
96	20241218	185200	161950954	1260	1260	1260	1260	0
97	20241218	185100	161950954	1260	1260	1260	1260	0
98	20241218	185000	161950954	1260	1260	1260	1260	0
99	20241218	184900	161950954	1260	1260	1260	1260	0
100	20241218	184800	161950954	1260	1260	1260	1260	0
101	20241218	184700	161950954	1260	1260	1260	1260	0
102	20241218	184600	161950954	1260	1260	1260	1260	0
103	20241218	184500	161950954	1260	1260	1260	1260	0
104	20241218	184400	161950954	1260	1260	1260	1260	0
105	20241218	184300	161950954	1260	1260	1260	1260	0
106	20241218	184200	161950954	1260	1260	1260	1260	0
107	20241218	184100	161950954	1260	1260	1260	1260	0
108	20241218	184000	161950954	1260	1260	1260	1260	0
109	20241218	183900	161950954	1260	1260	1260	1260	0
110	20241218	183800	161950954	1260	1260	1260	1260	0
111	20241218	183700	161950954	1260	1260	1260	1260	0
112	20241218	183600	161950954	1260	1260	1260	1260	0
113	20241218	183500	161950954	1260	1260	1260	1260	0
114	20241218	183400	161950954	1260	1260	1260	1260	0
115	20241218	183300	161950954	1260	1260	1260	1260	0
116	20241218	183200	161950954	1260	1260	1260	1260	0
117	20241218	183100	161950954	1260	1260	1260	1260	0
118	20241218	183000	161950954	1260	1260	1260	1260	0
119	20241218	182900	161950954	1260	1260	1260	1260	0
120	20241218	182800	161950954	1260	1260	1260	1260	0
121	20241218	182700	161950954	1260	1260	1260	1260	0
122	20241218	182600	161950954	1260	1260	1260	1260	3240
123	20241218	182500	161950954	1260	1260	1260	1260	0
124	20241218	182400	161950954	1260	1260	1260	1260	0
125	20241218	182300	161950954	1260	1260	1260	1260	0
126	20241218	182200	161950954	1260	1260	1260	1260	0
127	20241218	182100	161950954	1260	1260	1260	1260	0
128	20241218	182000	161950954	1260	1260	1260	1260	0
129	20241218	181900	161950954	1260	1260	1260	1260	0
130	20241218	181800	161950954	1260	1260	1260	1260	0
131	20241218	181700	161950954	1260	1260	1260	1260	0
132	20241218	181600	161950954	1260	1260	1260	1260	0
133	20241218	181500	161950954	1260	1260	1260	1260	0
134	20241218	181400	161950954	1260	1260	1260	1260	0
135	20241218	181300	161950954	1260	1260	1260	1260	0
136	20241218	181200	161950954	1260	1260	1260	1260	0
137	20241218	181100	161950954	1260	1260	1260	1260	0
138	20241218	181000	161950954	1260	1260	1260	1260	0
139	20241218	180900	161950954	1260	1260	1260	1260	0
140	20241218	180800	161950954	1260	1260	1260	1260	0
141	20241218	180700	161950954	1260	1260	1260	1260	0
142	20241218	180600	161950954	1260	1260	1260	1260	0
143	20241218	180500	161950954	1260	1260	1260	1260	0
144	20241218	180400	161950954	1260	1260	1260	1260	0
145	20241218	180300	161950954	1260	1260	1260	1260	0
146	20241218	180200	161950954	1260	1260	1260	1260	0
147	20241218	180100	161950954	1260	1260	1260	1260	0
148	20241218	180000	161950954	1260	1260	1260	1260	0
149	20241218	175900	161950954	1260	1260	1260	1260	0
150	20241218	175800	161950954	1260	1260	1260	1260	0
151	20241218	175700	161950954	1260	1260	1260	1260	0
152	20241218	175600	161950954	1260	1260	1260	1260	3240
153	20241218	175500	161950954	1260	1260	1260	1260	0
154	20241218	175400	161950954	1260	1260	1260	1260	0
155	20241218	175300	161950954	1260	1260	1260	1260	0
156	20241218	175200	161950954	1260	1260	1260	1260	0
157	20241218	175100	161950954	1260	1260	1260	1260	0
158	20241218	175000	161950954	1260	1260	1260	1260	0
159	20241218	174900	161950954	1260	1260	1260	1260	0
160	20241218	174800	161950954	1260	1260	1260	1260	0
161	20241218	174700	161950954	1260	1260	1260	1260	0
162	20241218	174600	161950954	1260	1260	1260	1260	0
163	20241218	174500	161950954	1260	1260	1260	1260	0
164	20241218	174400	161950954	1260	1260	1260	1260	0
165	20241218	174300	161950954	1260	1260	1260	1260	0
166	20241218	174200	161950954	1260	1260	1260	1260	0
167	20241218	174100	161950954	1260	1260	1260	1260	0
168	20241218	174000	161950954	1260	1260	1260	1260	0
169	20241218	173900	161950954	1260	1260	1260	1260	0
170	20241218	173800	161950954	1260	1260	1260	1260	0
171	20241218	173700	161950954	1260	1260	1260	1260	0
172	20241218	173600	161950954	1260	1260	1260	1260	0
173	20241218	173500	161950954	1260	1260	1260	1260	0
174	20241218	173400	161950954	1260	1260	1260	1260	0
175	20241218	173300	161950954	1260	1260	1260	1260	0
176	20241218	173200	161950954	1260	1260	1260	1260	0
177	20241218	173100	161950954	1260	1260	1260	1260	0
178	20241218	173000	161950954	1260	1260	1260	1260	0
179	20241218	172900	161950954	1260	1260	1260	1260	0
180	20241218	172800	161950954	1260	1260	1260	1260	0
181	20241218	172700	161950954	1260	1260	1260	1260	0
182	20241218	172600	161950954	1260	1260	1260	1260	3240
183	20241218	172500	161950954	1260	1260	1260	1260	0
184	20241218	172400	161950954	1260	1260	1260	1260	0
185	20241218	172300	161950954	1260	1260	1260	1260	0
186	20241218	172200	161950954	1260	1260	1260	1260	0
187	20241218	172100	161950954	1260	1260	1260	1260	0
188	20241218	172000	161950954	1260	1260	1260	1260	0
189	20241218	171900	161950954	1260	1260	1260	1260	0
190	20241218	171800	161950954	1260	1260	1260	1260	0
191	20241218	171700	161950954	1260	1260	1260	1260	0
192	20241218	171600	161950954	1260	1260	1260	1260	0
193	20241218	171500	161950954	1260	1260	1260	1260	0
194	20241218	171400	161950954	1260	1260	1260	1260	0
195	20241218	171300	161950954	1260	1260	1260	1260	0
196	20241218	171200	161950954	1260	1260	1260	1260	0
197	20241218	171100	161950954	1260	1260	1260	1260	0
198	20241218	171000	161950954	1260	1260	1260	1260	0
199	20241218	170900	161950954	1260	1260	1260	1260	0
200	20241218	170800	161950954	1260	1260	1260	1260	0
201	20241218	170700	161950954	1260	1260	1260	1260	0
202	20241218	170600	161950954	1260	1260	1260	1260	0
203	20241218	170500	161950954	1260	1260	1260	1260	0
204	20241218	170400	161950954	1260	1260	1260	1260	0
205	20241218	170300	161950954	1260	1260	1260	1260	0
206	20241218	170200	161950954	1260	1260	1260	1260	0
207	20241218	170100	161950954	1260	1260	1260	1260	0
208	20241218	170000	161950954	1260	1260	1260	1260	0
209	20241218	165900	161950954	1260	1260	1260	1260	0
210	20241218	165800	161950954	1260	1260	1260	1260	0
211	20241218	165700	161950954	1260	1260	1260	1260	0
212	20241218	165600	161950954	1260	1260	1260	1260	3240
213	20241218	165500	161950954	1260	1260	1260	1260	0
214	20241218	165400	161950954	1260	1260	1260	1260	0
215	20241218	165300	161950954	1260	1260	1260	1260	0
216	20241218	165200	161950954	1260	1260	1260	1260	0
217	20241218	165100	161950954	1260	1260	1260	1260	0
218	20241218	165000	161950954	1260	1260	1260	1260	0
219	20241218	164900	161950954	1260	1260	1260	1260	0
220	20241218	164800	161950954	1260	1260	1260	1260	0
221	20241218	164700	161950954	1260	1260	1260	1260	0
222	20241218	164600	161950954	1260	1260	1260	1260	0
223	20241218	164500	161950954	1260	1260	1260	1260	0
224	20241218	164400	161950954	1260	1260	1260	1260	0
225	20241218	164300	161950954	1260	1260	1260	1260	0
226	20241218	164200	161950954	1260	1260	1260	1260	0
227	20241218	164100	161950954	1260	1260	1260	1260	0
228	20241218	164000	161950954	1260	1260	1260	1260	0
229	20241218	163900	161950954	1260	1260	1260	1260	0
230	20241218	163800	161950954	1260	1260	1260	1260	0
231	20241218	163700	161950954	1260	1260	1260	1260	0
232	20241218	163600	161950954	1260	1260	1260	1260	0
233	20241218	163500	161950954	1260	1260	1260	1260	0
234	20241218	163400	161950954	1260	1260	1260	1260	0
235	20241218	163300	161950954	1260	1260	1260	1260	0
236	20241218	163200	161950954	1260	1260	1260	1260	0
237	20241218	163100	161950954	1260	1260	1260	1260	0
238	20241218	163000	161950954	1260	1260	1260	1260	0
239	20241218	162900	161950954	1260	1260	1260	1260	0
240	20241218	162800	161950954	1260	1260	1260	1260	0
241	20241218	162700	161950954	1260	1260	1260	1260	0
242	20241218	162600	161950954	1260	1260	1260	1260	3240
243	20241218	162500	161950954	1260	1260	1260	1260	0
244	20241218	162400	161950954	1260	1260	1260	1260	0
245	20241218	162300	161950954	1260	1260	1260	1260	0
246	20241218	162200	161950954	1260	1260	1260	1260	0
247	20241218	162100	161950954	1260	1260	1260	1260	0
248	20241218	162000	161950954	1260	1260	1260	1260	0
249	20241218	161900	161950954	1260	1260	1260	1260	0
250	20241218	161800	161950954	1260	1260	1260	1260	0
251	20241218	161700	161950954	1260	1260	1260	1260	0
252	20241218	161600	161950954	1260	1260	1260	1260	0
253	20241218	161500	161950954	1260	1260	1260	1260	0
254	20241218	161400	161950954	1260	1260	1260	1260	0
255	20241218	161300	161950954	1260	1260	1260	1260	0
256	20241218	161200	161950954	1260	1260	1260	1260	0
257	20241218	161100	161950954	1260	1260	1260	1260	0
258	20241218	161000	161950954	1260	1260	1260	1260	0
259	20241218	160900	161950954	1260	1260	1260	1260	0
260	20241218	160800	161950954	1260	1260	1260	1260	0
261	20241218	160700	161950954	1260	1260	1260	1260	0
262	20241218	160600	161950954	1260	1260	1260	1260	0
263	20241218	160500	161950954	1260	1260	1260	1260	0
264	20241218	160400	161950954	1260	1260	1260	1260	0
265	20241218	160300	161950954	1260	1260	1260	1260	0
266	20241218	160200	161950954	1260	1260	1260	1260	0
267	20241218	160100	161950954	1260	1260	1260	1260	0
268	20241218	160000	161950954	1260	1260	1260	1260	0
269	20241218	155900	161950954	1260	1260	1260	1260	0
270	20241218	155800	161950954	1260	1260	1260	1260	0
271	20241218	155700	161950954	1260	1260	1260	1260	0
272	20241218	155600	161950954	1260	1260	1260	1260	3240
273	20241218	155500	161950954	1260	1260	1260	1260	0
274	20241218	155400	161950954	1260	1260	1260	1260	0
275	20241218	155300	161950954	1260	1260	1260	1260	0
276	20241218	155200	161950954	1260	1260	1260	1260	0
277	20241218	155100	161950954	1260	1260	1260	1260	0
278	20241218	155000	161950954	1260	1260	1260	1260	0
279	20241218	154900	161950954	1260	1260	1260	1260	0
280	20241218	154800	161950954	1260	1260	1260	1260	0
281	20241218	154700	161950954	1260	1260	1260	1260	0
282	20241218	154600	161950954	1260	1260	1260	1260	0
283	20241218	154500	161950954	1260	1260	1260	1260	0
284	20241218	154400	161950954	1260	1260	1260	1260	0
285	20241218	154300	161950954	1260	1260	1260	1260	0
286	20241218	154200	161950954	1260	1260	1260	1260	0
287	20241218	154100	161950954	1260	1260	1260	1260	0
288	20241218	154000	161950954	1260	1260	1260	1260	0
289	20241218	153900	161950954	1260	1260	1260	1260	0
290	20241218	153800	161950954	1260	1260	1260	1260	0
291	20241218	153700	161950954	1260	1260	1260	1260	0
292	20241218	153600	161950954	1260	1260	1260	1260	0
293	20241218	153500	161950954	1260	1260	1260	1260	0
294	20241218	153400	161950954	1260	1260	1260	1260	0
295	20241218	153300	161950954	1260	1260	1260	1260	0
296	20241218	153200	161950954	1260	1260	1260	1260	0
297	20241218	153100	161950954	1260	1260	1260	1260	0
298	20241218	153000	161950954	1260	1260	1260	1260	3240
299	20241218	152900	157868554	1252	1252	1252	1252	0
300	20241218	152800	157868554	1252	1252	1252	1252	0
301	20241218	152700	157868554	1252	1252	1252	1252	0
302	20241218	152600	157868554	1252	1252	1252	1252	0
303	20241218	152500	157868554	1252	1252	1252	1252	0
304	20241218	152400	157868554	1252	1252	1252	1252	0
305	20241218	152300	157868554	1252	1252	1252	1252	0
306	20241218	152200	157868554	1252	1252	1252	1252	0
307	20241218	152100	157868554	1252	1252	1252	1252	0
308	20241218	152000	157868554	1252	1252	1252	1252	0
309	20241218	151900	157868554	1252	1252	1252	1252	425
310	20241218	151800	157336454	1242	1242	1242	1242	244
311	20241218	151700	157033406	1252	1252	1252	1252	0
312	20241218	151600	157033406	1252	1252	1252	1252	0
313	20241218	151500	157033406	1252	1252	1252	1252	7
314	20241218	151400	157024642	1252	1252	1252	1252	0
315	20241218	151300	157024642	1252	1252	1252	1252	4
316	20241218	151200	157019634	1252	1252	1252	1252	1
317	20241218	151100	157018382	1242	1242	1242	1242	0
318	20241218	151000	157018382	1242	1242	1242	1242	0
319	20241218	150900	157018382	1242	1242	1242	1242	0
320	20241218	150800	157018382	1242	1242	1242	1242	0
321	20241218	150700	157018382	1242	1242	1242	1242	0
322	20241218	150600	157018382	1242	1242	1242	1242	0
323	20241218	150500	157018382	1242	1241	1242	1241	55
324	20241218	150400	156950122	1241	1241	1241	1241	0
325	20241218	150300	156950122	1241	1241	1241	1241	0
326	20241218	150200	156950122	1241	1241	1241	1241	19
327	20241218	150100	156926543	1250	1250	1250	1250	0
328	20241218	150000	156926543	1250	1250	1250	1250	0
329	20241218	145900	156926543	1250	1250	1250	1250	0
330	20241218	145800	156926543	1250	1250	1250	1250	0
331	20241218	145700	156926543	1250	1250	1250	1250	2
332	20241218	145600	156924043	1247	1247	1247	1247	49
333	20241218	145500	156862940	1239	1239	1239	1239	811
334	20241218	145400	155858111	1250	1250	1250	1250	30
335	20241218	145300	155820611	1238	1238	1238	1238	0
336	20241218	145200	155820611	1238	1238	1238	1238	86
337	20241218	145100	155714143	1238	1238	1238	1238	0
338	20241218	145000	155714143	1238	1238	1238	1238	0
339	20241218	144900	155714143	1238	1238	1238	1238	0
340	20241218	144800	155714143	1238	1238	1238	1238	0
341	20241218	144700	155714143	1238	1238	1238	1238	0
342	20241218	144600	155714143	1238	1238	1238	1238	0
343	20241218	144500	155714143	1238	1238	1238	1238	0
344	20241218	144400	155714143	1238	1238	1238	1238	0
345	20241218	144300	155714143	1238	1238	1238	1238	0
346	20241218	144200	155714143	1238	1238	1238	1238	30
347	20241218	144100	155677003	1236	1236	1236	1236	0
348	20241218	144000	155677003	1236	1236	1236	1236	0
349	20241218	143900	155677003	1236	1236	1236	1236	0
350	20241218	143800	155677003	1236	1236	1236	1236	0
351	20241218	143700	155677003	1236	1236	1236	1236	0
352	20241218	143600	155677003	1236	1236	1236	1236	0
353	20241218	143500	155677003	1236	1240	1240	1236	116
354	20241218	143400	155533455	1250	1250	1250	1250	0
355	20241218	143300	155533455	1250	1250	1250	1250	0
356	20241218	143200	155533455	1250	1250	1250	1250	0
357	20241218	143100	155533455	1250	1250	1250	1250	0
358	20241218	143000	155533455	1250	1250	1250	1250	0
359	20241218	142900	155533455	1250	1250	1250	1250	0
360	20241218	142800	155533455	1250	1250	1250	1250	0
361	20241218	142700	155533455	1250	1250	1250	1250	0
362	20241218	142600	155533455	1250	1250	1250	1250	0
363	20241218	142500	155533455	1250	1250	1250	1250	0
364	20241218	142400	155533455	1250	1250	1250	1250	0
365	20241218	142300	155533455	1250	1250	1250	1250	0
366	20241218	142200	155533455	1250	1250	1250	1250	0
367	20241218	142100	155533455	1250	1250	1250	1250	0
368	20241218	142000	155533455	1250	1250	1250	1250	0
369	20241218	141900	155533455	1250	1250	1250	1250	0
370	20241218	141800	155533455	1250	1250	1250	1250	0
371	20241218	141700	155533455	1250	1250	1250	1250	0
372	20241218	141600	155533455	1250	1250	1250	1250	0
373	20241218	141500	155533455	1250	1250	1250	1250	1
374	20241218	141400	155532205	1240	1240	1240	1240	0
375	20241218	141300	155532205	1240	1240	1240	1240	0
376	20241218	141200	155532205	1240	1240	1240	1240	0
377	20241218	141100	155532205	1240	1240	1240	1240	0
378	20241218	141000	155532205	1240	1241	1241	1240	202
379	20241218	140900	155281607	1243	1243	1243	1243	0
380	20241218	140800	155281607	1243	1243	1243	1243	250
381	20241218	140700	154970857	1259	1259	1259	1259	0
382	20241218	140600	154970857	1259	1259	1259	1259	0
383	20241218	140500	154970857	1259	1259	1259	1259	0
384	20241218	140400	154970857	1259	1259	1259	1259	0
385	20241218	140300	154970857	1259	1259	1259	1259	0
386	20241218	140200	154970857	1259	1259	1259	1259	0
387	20241218	140100	154970857	1259	1259	1259	1259	0
388	20241218	140000	154970857	1259	1259	1259	1259	0
389	20241218	135900	154970857	1259	1259	1259	1259	0
390	20241218	135800	154970857	1259	1259	1259	1259	0
391	20241218	135700	154970857	1259	1259	1259	1259	0
392	20241218	135600	154970857	1259	1259	1259	1259	1
393	20241218	135500	154969598	1244	1244	1244	1244	0
394	20241218	135400	154969598	1244	1244	1244	1244	0
395	20241218	135300	154969598	1244	1244	1244	1244	0
396	20241218	135200	154969598	1244	1244	1244	1244	0
397	20241218	135100	154969598	1244	1244	1244	1244	0
398	20241218	135000	154969598	1244	1244	1244	1244	200
399	20241218	134900	154720798	1244	1244	1244	1244	500
400	20241218	134800	154098798	1259	1258	1259	1258	397
401	20241218	134700	153599355	1259	1259	1259	1259	7
402	20241218	134600	153590542	1260	1247	1260	1247	2384
403	20241218	134500	150595211	1237	1237	1237	1237	0
404	20241218	134400	150595211	1237	1237	1237	1237	113
405	20241218	134300	150455430	1248	1248	1248	1248	0
406	20241218	134200	150455430	1248	1248	1248	1248	0
407	20241218	134100	150455430	1248	1248	1248	1248	0
408	20241218	134000	150455430	1248	1248	1248	1248	13
409	20241218	133900	150439206	1247	1247	1247	1247	9
410	20241218	133800	150427983	1247	1247	1247	1247	0
411	20241218	133700	150427983	1247	1247	1247	1247	0
412	20241218	133600	150427983	1247	1247	1247	1247	0
413	20241218	133500	150427983	1247	1247	1247	1247	0
414	20241218	133400	150427983	1247	1247	1247	1247	0
415	20241218	133300	150427983	1247	1247	1247	1247	0
416	20241218	133200	150427983	1247	1247	1247	1247	0
417	20241218	133100	150427983	1247	1247	1247	1247	0
418	20241218	133000	150427983	1247	1247	1247	1247	0
419	20241218	132900	150427983	1247	1247	1247	1247	0
420	20241218	132800	150427983	1247	1247	1247	1247	0
421	20241218	132700	150427983	1247	1247	1247	1247	0
422	20241218	132600	150427983	1247	1247	1247	1247	0
423	20241218	132500	150427983	1247	1247	1247	1247	0
424	20241218	132400	150427983	1247	1247	1247	1247	1
425	20241218	132300	150426736	1246	1245	1246	1245	11
426	20241218	132200	150413031	1234	1234	1234	1234	0
427	20241218	132100	150413031	1234	1234	1234	1234	0
428	20241218	132000	150413031	1234	1234	1234	1234	0
429	20241218	131900	150413031	1234	1234	1234	1234	1388
430	20241218	131800	148700239	1240	1240	1240	1240	192
431	20241218	131700	148462159	1250	1250	1250	1250	0
432	20241218	131600	148462159	1250	1250	1250	1250	0
433	20241218	131500	148462159	1250	1251	1251	1250	72
434	20241218	131400	148372088	1252	1252	1252	1252	0
435	20241218	131300	148372088	1252	1252	1252	1252	0
436	20241218	131200	148372088	1252	1252	1252	1252	0
437	20241218	131100	148372088	1252	1252	1252	1252	0
438	20241218	131000	148372088	1252	1252	1252	1252	0
439	20241218	130900	148372088	1252	1252	1252	1252	0
440	20241218	130800	148372088	1252	1252	1252	1252	0
441	20241218	130700	148372088	1252	1252	1252	1252	0
442	20241218	130600	148372088	1252	1252	1252	1252	0
443	20241218	130500	148372088	1252	1252	1252	1252	0
444	20241218	130400	148372088	1252	1252	1252	1252	0
445	20241218	130300	148372088	1252	1260	1260	1252	498
446	20241218	130200	147748152	1259	1259	1259	1259	5
447	20241218	130100	147741857	1270	1270	1270	1270	10
448	20241218	130000	147729157	1271	1271	1271	1271	0
449	20241218	125900	147729157	1271	1271	1271	1271	0
450	20241218	125800	147729157	1271	1271	1271	1271	0
451	20241218	125700	147729157	1271	1271	1271	1271	0
452	20241218	125600	147729157	1271	1271	1271	1271	0
453	20241218	125500	147729157	1271	1271	1271	1271	0
454	20241218	125400	147729157	1271	1271	1271	1271	0
455	20241218	125300	147729157	1271	1271	1271	1271	0
456	20241218	125200	147729157	1271	1271	1271	1271	9
457	20241218	125100	147717718	1271	1271	1271	1271	10
458	20241218	125000	147705008	1271	1271	1271	1256	647
459	20241218	124900	146887845	1270	1270	1270	1270	0
460	20241218	124800	146887845	1270	1270	1270	1270	0
461	20241218	124700	146887845	1270	1270	1270	1270	10
462	20241218	124600	146875145	1270	1270	1270	1270	1
463	20241218	124500	146873875	1275	1275	1275	1275	0
464	20241218	124400	146873875	1275	1275	1275	1275	0
465	20241218	124300	146873875	1275	1275	1275	1275	0
466	20241218	124200	146873875	1275	1275	1275	1275	0
467	20241218	124100	146873875	1275	1275	1275	1275	105
468	20241218	124000	146740000	1275	1275	1275	1275	0
469	20241218	123900	146740000	1275	1275	1275	1275	160
470	20241218	123800	146536000	1275	1275	1275	1275	0
471	20241218	123700	146536000	1275	1275	1275	1275	28
472	20241218	123600	146500300	1275	1275	1275	1275	0
473	20241218	123500	146500300	1275	1275	1275	1275	0
474	20241218	123400	146500300	1275	1275	1275	1275	0
475	20241218	123300	146500300	1275	1275	1275	1275	657
476	20241218	123200	145662625	1278	1275	1278	1275	72
477	20241218	123100	145570639	1275	1275	1275	1275	0
478	20241218	123000	145570639	1275	1275	1275	1275	45
479	20241218	122900	145513264	1277	1277	1277	1277	0
480	20241218	122800	145513264	1277	1277	1278	1277	752
481	20241218	122700	144552946	1277	1269	1277	1269	141
482	20241218	122600	144373113	1280	1280	1280	1280	0
483	20241218	122500	144373113	1280	1280	1280	1280	0
484	20241218	122400	144373113	1280	1280	1280	1280	0
485	20241218	122300	144373113	1280	1280	1280	1280	0
486	20241218	122200	144373113	1280	1280	1280	1280	0
487	20241218	122100	144373113	1280	1280	1280	1280	0
488	20241218	122000	144373113	1280	1280	1280	1280	9
489	20241218	121900	144361593	1280	1279	1280	1279	514
490	20241218	121800	143703683	1283	1280	1283	1280	33
491	20241218	121700	143661374	1283	1277	1286	1277	4318
492	20241218	121600	138124642	1277	1277	1277	1277	0
493	20241218	121500	138124642	1277	1266	1277	1266	40
494	20241218	121400	138073682	1278	1278	1278	1278	0
495	20241218	121300	138073682	1278	1278	1278	1278	0
496	20241218	121200	138073682	1278	1266	1278	1266	34
497	20241218	121100	138030266	1266	1265	1266	1265	19
498	20241218	121000	138006222	1266	1266	1266	1266	141
499	20241218	120900	137827716	1259	1259	1259	1259	0
500	20241218	120800	137827716	1259	1259	1259	1259	0
501	20241218	120700	137827716	1259	1259	1259	1259	0
502	20241218	120600	137827716	1259	1259	1259	1259	0
503	20241218	120500	137827716	1259	1260	1260	1259	138
504	20241218	120400	137653964	1273	1280	1280	1259	21
505	20241218	120300	137627175	1281	1273	1282	1272	759
506	20241218	120200	136660884	1273	1274	1274	1273	229
507	20241218	120100	136369353	1283	1275	1283	1273	1954
508	20241218	120000	133881393	1273	1273	1273	1273	0
509	20241218	115900	133881393	1273	1272	1273	1272	250
510	20241218	115800	133563253	1273	1254	1273	1254	1227
511	20241218	115700	132017881	1254	1254	1254	1254	0
512	20241218	115600	132017881	1254	1253	1254	1253	93
513	20241218	115500	131901262	1253	1251	1253	1251	279
514	20241218	115400	131551777	1252	1251	1252	1251	150
515	20241218	115300	131364028	1243	1243	1243	1243	0
516	20241218	115200	131364028	1243	1243	1243	1243	0
517	20241218	115100	131364028	1243	1243	1251	1234	38
518	20241218	115000	131316611	1250	1243	1250	1243	845
519	20241218	114900	130261408	1235	1235	1235	1235	0
520	20241218	114800	130261408	1235	1245	1245	1235	2749
521	20241218	114700	126855815	1259	1259	1259	1259	0
522	20241218	114600	126855815	1259	1259	1259	1259	1
523	20241218	114500	126854556	1261	1250	1261	1246	181
524	20241218	114400	126628761	1250	1250	1250	1250	0
525	20241218	114300	126628761	1250	1261	1261	1250	156
526	20241218	114200	126433618	1261	1254	1261	1250	2701
527	20241218	114100	123052284	1254	1263	1263	1254	2
528	20241218	114000	123049767	1254	1258	1258	1254	534
529	20241218	113900	122379595	1258	1258	1258	1258	0
530	20241218	113800	122379595	1258	1258	1258	1258	0
531	20241218	113700	122379595	1258	1259	1259	1258	54
532	20241218	113600	122311612	1259	1259	1259	1259	447
533	20241218	113500	121748839	1259	1270	1270	1259	62
534	20241218	113400	121670770	1259	1273	1273	1259	105
535	20241218	113300	121538560	1273	1273	1273	1273	1
536	20241218	113200	121537287	1258	1257	1258	1257	995
537	20241218	113100	120285899	1273	1272	1273	1272	700
538	20241218	113000	119395299	1266	1266	1266	1266	0
539	20241218	112900	119395299	1266	1263	1266	1263	2436
540	20241218	112800	116314406	1258	1274	1274	1225	5038
541	20241218	112700	110000131	1299	1310	1318	1271	6314
542	20241218	112600	101761062	1310	1294	1310	1294	2579
543	20241218	112500	98396562	1300	1283	1300	1281	1770
544	20241218	112400	96098405	1279	1289	1295	1279	2140
545	20241218	112300	93331055	1294	1259	1294	1259	15527
546	20241218	112200	73520206	1259	1259	1259	1259	0
547	20241218	112100	73520206	1259	1260	1260	1257	114
548	20241218	112000	73376873	1260	1260	1260	1260	0
549	20241218	111900	73376873	1260	1260	1260	1260	1202
550	20241218	111800	71862353	1260	1256	1260	1256	2457
551	20241218	111700	68772022	1255	1255	1255	1255	0
552	20241218	111600	68772022	1255	1249	1255	1249	938
553	20241218	111500	67597496	1252	1239	1252	1239	4071
554	20241218	111400	62511978	1239	1239	1239	1239	0
555	20241218	111300	62511978	1239	1239	1239	1239	145
556	20241218	111200	62332323	1235	1229	1235	1229	4331
557	20241218	111100	56999117	1229	1229	1229	1229	3
558	20241218	111000	56995430	1229	1229	1229	1229	250
559	20241218	110900	56688180	1229	1224	1229	1224	1440
560	20241218	110800	54925615	1224	1224	1224	1224	294
561	20241218	110700	54565759	1229	1229	1229	1229	4
562	20241218	110600	54560843	1229	1229	1229	1229	0
563	20241218	110500	54560843	1229	1229	1229	1229	0
564	20241218	110400	54560843	1229	1229	1229	1229	0
565	20241218	110300	54560843	1229	1229	1229	1229	0
566	20241218	110200	54560843	1229	1229	1229	1229	1
567	20241218	110100	54559614	1224	1229	1229	1224	162
568	20241218	110000	54361321	1229	1224	1229	1224	2
569	20241218	105900	54358868	1224	1225	1225	1224	284
570	20241218	105800	54010980	1230	1230	1230	1230	19
571	20241218	105700	53987610	1230	1230	1230	1230	0
572	20241218	105600	53987610	1230	1230	1230	1230	30
573	20241218	105500	53950710	1230	1230	1230	1230	0
574	20241218	105400	53950710	1230	1230	1230	1230	0
575	20241218	105300	53950710	1230	1230	1230	1230	0
576	20241218	105200	53950710	1230	1230	1230	1230	0
577	20241218	105100	53950710	1230	1230	1230	1230	14
578	20241218	105000	53933490	1230	1230	1230	1230	0
579	20241218	104900	53933490	1230	1230	1230	1230	1
580	20241218	104800	53932260	1229	1229	1229	1229	0
581	20241218	104700	53932260	1229	1229	1229	1229	0
582	20241218	104600	53932260	1229	1229	1229	1229	700
583	20241218	104500	53071960	1229	1229	1229	1229	1
584	20241218	104400	53070731	1229	1229	1229	1229	0
585	20241218	104300	53070731	1229	1229	1229	1229	0
586	20241218	104200	53070731	1229	1229	1229	1229	1
587	20241218	104100	53069502	1229	1229	1229	1229	0
588	20241218	104000	53069502	1229	1229	1229	1229	0
589	20241218	103900	53069502	1229	1229	1229	1229	1
590	20241218	103800	53068273	1228	1228	1228	1228	2377
591	20241218	103700	50149317	1229	1228	1229	1228	229
592	20241218	103600	49868104	1230	1230	1230	1230	0
593	20241218	103500	49868104	1230	1228	1230	1228	2414
594	20241218	103400	46902210	1228	1228	1228	1228	0
595	20241218	103300	46902210	1228	1228	1228	1228	1
596	20241218	103200	46900982	1213	1213	1213	1213	8
597	20241218	103100	46891278	1229	1227	1229	1227	80
598	20241218	103000	46793006	1229	1229	1229	1229	0
599	20241218	102900	46793006	1229	1229	1229	1229	0
600	20241218	102800	46793006	1229	1229	1229	1229	0
601	20241218	102700	46793006	1229	1229	1229	1229	0
602	20241218	102600	46793006	1229	1229	1229	1229	0
603	20241218	102500	46793006	1229	1229	1229	1229	0
604	20241218	102400	46793006	1229	1229	1229	1229	1
605	20241218	102300	46791777	1207	1228	1229	1207	8
606	20241218	102200	46782078	1205	1228	1228	1205	42
607	20241218	102100	46731445	1203	1203	1203	1203	0
608	20241218	102000	46731445	1203	1203	1203	1203	0
609	20241218	101900	46731445	1203	1203	1203	1203	4
610	20241218	101800	46726633	1220	1220	1220	1220	500
611	20241218	101700	46116633	1220	1219	1220	1219	2
612	20241218	101600	46114194	1202	1202	1202	1202	1
613	20241218	101500	46112992	1200	1201	1201	1200	6551
614	20241218	101400	38250211	1198	1201	1201	1198	1030
615	20241218	101300	37013271	1198	1201	1201	1198	23
616	20241218	101200	36985657	1198	1198	1198	1198	0
617	20241218	101100	36985657	1198	1198	1198	1198	0
618	20241218	101000	36985657	1198	1198	1198	1198	0
619	20241218	100900	36985657	1198	1198	1198	1198	0
620	20241218	100800	36985657	1198	1198	1198	1198	4
621	20241218	100700	36980865	1199	1199	1199	1199	0
622	20241218	100600	36980865	1199	1201	1201	1199	3
623	20241218	100500	36977265	1201	1201	1201	1201	40
624	20241218	100400	36929225	1201	1201	1201	1201	1
625	20241218	100300	36928024	1201	1201	1201	1201	0
626	20241218	100200	36928024	1201	1201	1201	1201	1
627	20241218	100100	36926823	1199	1199	1199	1199	0
628	20241218	100000	36926823	1199	1199	1199	1199	0
629	20241218	095900	36926823	1199	1199	1199	1199	0
630	20241218	095800	36926823	1199	1199	1199	1199	0
631	20241218	095700	36926823	1199	1199	1199	1199	0
632	20241218	095600	36926823	1199	1198	1199	1198	1904
633	20241218	095500	34644369	1198	1198	1198	1198	0
634	20241218	095400	34644369	1198	1198	1198	1198	0
635	20241218	095300	34644369	1198	1198	1198	1198	159
636	20241218	095200	34453887	1198	1198	1198	1198	0
637	20241218	095100	34453887	1198	1198	1198	1198	0
638	20241218	095000	34453887	1198	1198	1198	1198	0
639	20241218	094900	34453887	1198	1198	1198	1198	0
640	20241218	094800	34453887	1198	1198	1198	1198	0
641	20241218	094700	34453887	1198	1198	1198	1198	0
642	20241218	094600	34453887	1198	1198	1198	1198	71
643	20241218	094500	34368829	1198	1198	1198	1198	1
644	20241218	094400	34367631	1198	1198	1198	1198	0
645	20241218	094300	34367631	1198	1198	1198	1198	3
646	20241218	094200	34364037	1198	1198	1198	1198	6
647	20241218	094100	34356849	1188	1188	1188	1188	0
648	20241218	094000	34356849	1188	1188	1188	1188	0
649	20241218	093900	34356849	1188	1188	1188	1188	0
650	20241218	093800	34356849	1188	1188	1188	1188	0
651	20241218	093700	34356849	1188	1188	1188	1188	0
652	20241218	093600	34356849	1188	1188	1188	1188	0
653	20241218	093500	34356849	1188	1188	1188	1188	0
654	20241218	093400	34356849	1188	1188	1188	1188	0
655	20241218	093300	34356849	1188	1188	1188	1188	0
656	20241218	093200	34356849	1188	1188	1188	1188	209
657	20241218	093100	34108557	1188	1188	1188	1188	0
658	20241218	093000	34108557	1188	1188	1188	1188	0
659	20241218	092900	34108557	1188	1188	1188	1188	0
660	20241218	092800	34108557	1188	1187	1192	1187	514
661	20241218	092700	33496470	1187	1187	1187	1187	10
662	20241218	092600	33484600	1187	1187	1187	1187	0
663	20241218	092500	33484600	1187	1187	1187	1187	1
664	20241218	092400	33483413	1181	1181	1181	1181	0
665	20241218	092300	33483413	1181	1179	1181	1179	2
666	20241218	092200	33481053	1178	1178	1178	1178	1
667	20241218	092100	33479875	1178	1177	1178	1177	19
668	20241218	092000	33457495	1176	1186	1186	1175	18598
669	20241218	091900	11556849	1186	1186	1186	1186	0
670	20241218	091800	11556849	1186	1187	1187	1186	1000
671	20241218	091700	10370590	1187	1187	1187	1186	1195
672	20241218	091600	8953155	1187	1190	1190	1187	1000
673	20241218	091500	7765978	1190	1190	1190	1190	0
674	20241218	091400	7765978	1190	1190	1190	1190	1
675	20241218	091300	7764788	1190	1191	1191	1190	19
676	20241218	091200	7742177	1190	1195	1195	1190	297
677	20241218	091100	7387912	1188	1191	1199	1187	1505
678	20241218	091000	5599461	1195	1190	1199	1190	182
679	20241218	090900	5382012	1199	1190	1199	1190	1005
680	20241218	090800	4186026	1198	1198	1198	1198	0
681	20241218	090700	4186026	1198	1198	1198	1198	0
682	20241218	090600	4186026	1198	1198	1198	1198	380
683	20241218	090500	3730786	1198	1190	1198	1190	3
684	20241218	090400	3727200	1190	1190	1190	1190	0
685	20241218	090300	3727200	1190	1190	1190	1190	0
686	20241218	090200	3727200	1190	1190	1199	1190	2120
687	20241218	090100	1199000	1199	1199	1199	1199	0
688	20241218	090000	1199000	1199	1199	1199	1199	1000