KissMeData/184230/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	203400	54771147	476	476	476	476	2070
3	20241218	203300	54771147	476	476	476	476	0
4	20241218	203200	54771147	476	476	476	476	0
5	20241218	203100	54771147	476	476	476	476	0
6	20241218	203000	54771147	476	476	476	476	0
7	20241218	202900	54771147	476	476	476	476	0
8	20241218	202800	54771147	476	476	476	476	0
9	20241218	202700	54771147	476	476	476	476	0
10	20241218	202600	54771147	476	476	476	476	0
11	20241218	202500	54771147	476	476	476	476	0
12	20241218	202400	54771147	476	476	476	476	0
13	20241218	202300	54771147	476	476	476	476	0
14	20241218	202200	54771147	476	476	476	476	0
15	20241218	202100	54771147	476	476	476	476	0
16	20241218	202000	54771147	476	476	476	476	0
17	20241218	201900	54771147	476	476	476	476	0
18	20241218	201800	54771147	476	476	476	476	0
19	20241218	201700	54771147	476	476	476	476	0
20	20241218	201600	54771147	476	476	476	476	0
21	20241218	201500	54771147	476	476	476	476	0
22	20241218	201400	54771147	476	476	476	476	0
23	20241218	201300	54771147	476	476	476	476	0
24	20241218	201200	54771147	476	476	476	476	0
25	20241218	201100	54771147	476	476	476	476	0
26	20241218	201000	54771147	476	476	476	476	0
27	20241218	200900	54771147	476	476	476	476	0
28	20241218	200800	54771147	476	476	476	476	0
29	20241218	200700	54771147	476	476	476	476	0
30	20241218	200600	54771147	476	476	476	476	0
31	20241218	200500	54771147	476	476	476	476	0
32	20241218	200400	54771147	476	476	476	476	2070
33	20241218	200300	54771147	476	476	476	476	0
34	20241218	200200	54771147	476	476	476	476	0
35	20241218	200100	54771147	476	476	476	476	0
36	20241218	200000	54771147	476	476	476	476	0
37	20241218	195900	54771147	476	476	476	476	0
38	20241218	195800	54771147	476	476	476	476	0
39	20241218	195700	54771147	476	476	476	476	0
40	20241218	195600	54771147	476	476	476	476	0
41	20241218	195500	54771147	476	476	476	476	0
42	20241218	195400	54771147	476	476	476	476	0
43	20241218	195300	54771147	476	476	476	476	0
44	20241218	195200	54771147	476	476	476	476	0
45	20241218	195100	54771147	476	476	476	476	0
46	20241218	195000	54771147	476	476	476	476	0
47	20241218	194900	54771147	476	476	476	476	0
48	20241218	194800	54771147	476	476	476	476	0
49	20241218	194700	54771147	476	476	476	476	0
50	20241218	194600	54771147	476	476	476	476	0
51	20241218	194500	54771147	476	476	476	476	0
52	20241218	194400	54771147	476	476	476	476	0
53	20241218	194300	54771147	476	476	476	476	0
54	20241218	194200	54771147	476	476	476	476	0
55	20241218	194100	54771147	476	476	476	476	0
56	20241218	194000	54771147	476	476	476	476	0
57	20241218	193900	54771147	476	476	476	476	0
58	20241218	193800	54771147	476	476	476	476	0
59	20241218	193700	54771147	476	476	476	476	0
60	20241218	193600	54771147	476	476	476	476	0
61	20241218	193500	54771147	476	476	476	476	0
62	20241218	193400	54771147	476	476	476	476	2070
63	20241218	193300	54771147	476	476	476	476	0
64	20241218	193200	54771147	476	476	476	476	0
65	20241218	193100	54771147	476	476	476	476	0
66	20241218	193000	54771147	476	476	476	476	0
67	20241218	192900	54771147	476	476	476	476	0
68	20241218	192800	54771147	476	476	476	476	0
69	20241218	192700	54771147	476	476	476	476	0
70	20241218	192600	54771147	476	476	476	476	0
71	20241218	192500	54771147	476	476	476	476	0
72	20241218	192400	54771147	476	476	476	476	0
73	20241218	192300	54771147	476	476	476	476	0
74	20241218	192200	54771147	476	476	476	476	0
75	20241218	192100	54771147	476	476	476	476	0
76	20241218	192000	54771147	476	476	476	476	0
77	20241218	191900	54771147	476	476	476	476	0
78	20241218	191800	54771147	476	476	476	476	0
79	20241218	191700	54771147	476	476	476	476	0
80	20241218	191600	54771147	476	476	476	476	0
81	20241218	191500	54771147	476	476	476	476	0
82	20241218	191400	54771147	476	476	476	476	0
83	20241218	191300	54771147	476	476	476	476	0
84	20241218	191200	54771147	476	476	476	476	0
85	20241218	191100	54771147	476	476	476	476	0
86	20241218	191000	54771147	476	476	476	476	0
87	20241218	190900	54771147	476	476	476	476	0
88	20241218	190800	54771147	476	476	476	476	0
89	20241218	190700	54771147	476	476	476	476	0
90	20241218	190600	54771147	476	476	476	476	0
91	20241218	190500	54771147	476	476	476	476	0
92	20241218	190400	54771147	476	476	476	476	2070
93	20241218	190300	54771147	476	476	476	476	0
94	20241218	190200	54771147	476	476	476	476	0
95	20241218	190100	54771147	476	476	476	476	0
96	20241218	190000	54771147	476	476	476	476	0
97	20241218	185900	54771147	476	476	476	476	0
98	20241218	185800	54771147	476	476	476	476	0
99	20241218	185700	54771147	476	476	476	476	0
100	20241218	185600	54771147	476	476	476	476	0
101	20241218	185500	54771147	476	476	476	476	0
102	20241218	185400	54771147	476	476	476	476	0
103	20241218	185300	54771147	476	476	476	476	0
104	20241218	185200	54771147	476	476	476	476	0
105	20241218	185100	54771147	476	476	476	476	0
106	20241218	185000	54771147	476	476	476	476	0
107	20241218	184900	54771147	476	476	476	476	0
108	20241218	184800	54771147	476	476	476	476	0
109	20241218	184700	54771147	476	476	476	476	0
110	20241218	184600	54771147	476	476	476	476	0
111	20241218	184500	54771147	476	476	476	476	0
112	20241218	184400	54771147	476	476	476	476	0
113	20241218	184300	54771147	476	476	476	476	0
114	20241218	184200	54771147	476	476	476	476	0
115	20241218	184100	54771147	476	476	476	476	0
116	20241218	184000	54771147	476	476	476	476	0
117	20241218	183900	54771147	476	476	476	476	0
118	20241218	183800	54771147	476	476	476	476	0
119	20241218	183700	54771147	476	476	476	476	0
120	20241218	183600	54771147	476	476	476	476	0
121	20241218	183500	54771147	476	476	476	476	0
122	20241218	183400	54771147	476	476	476	476	2070
123	20241218	183300	54771147	476	476	476	476	0
124	20241218	183200	54771147	476	476	476	476	0
125	20241218	183100	54771147	476	476	476	476	0
126	20241218	183000	54771147	476	476	476	476	0
127	20241218	182900	54771147	476	476	476	476	0
128	20241218	182800	54771147	476	476	476	476	0
129	20241218	182700	54771147	476	476	476	476	0
130	20241218	182600	54771147	476	476	476	476	0
131	20241218	182500	54771147	476	476	476	476	0
132	20241218	182400	54771147	476	476	476	476	0
133	20241218	182300	54771147	476	476	476	476	0
134	20241218	182200	54771147	476	476	476	476	0
135	20241218	182100	54771147	476	476	476	476	0
136	20241218	182000	54771147	476	476	476	476	0
137	20241218	181900	54771147	476	476	476	476	0
138	20241218	181800	54771147	476	476	476	476	0
139	20241218	181700	54771147	476	476	476	476	0
140	20241218	181600	54771147	476	476	476	476	0
141	20241218	181500	54771147	476	476	476	476	0
142	20241218	181400	54771147	476	476	476	476	0
143	20241218	181300	54771147	476	476	476	476	0
144	20241218	181200	54771147	476	476	476	476	0
145	20241218	181100	54771147	476	476	476	476	0
146	20241218	181000	54771147	476	476	476	476	0
147	20241218	180900	54771147	476	476	476	476	0
148	20241218	180800	54771147	476	476	476	476	0
149	20241218	180700	54771147	476	476	476	476	0
150	20241218	180600	54771147	476	476	476	476	0
151	20241218	180500	54771147	476	476	476	476	0
152	20241218	180400	54771147	476	476	476	476	2070
153	20241218	180300	54771147	476	476	476	476	0
154	20241218	180200	54771147	476	476	476	476	0
155	20241218	180100	54771147	476	476	476	476	0
156	20241218	180000	54771147	476	476	476	476	0
157	20241218	175900	54771147	476	476	476	476	0
158	20241218	175800	54771147	476	476	476	476	0
159	20241218	175700	54771147	476	476	476	476	0
160	20241218	175600	54771147	476	476	476	476	0
161	20241218	175500	54771147	476	476	476	476	0
162	20241218	175400	54771147	476	476	476	476	0
163	20241218	175300	54771147	476	476	476	476	0
164	20241218	175200	54771147	476	476	476	476	0
165	20241218	175100	54771147	476	476	476	476	0
166	20241218	175000	54771147	476	476	476	476	0
167	20241218	174900	54771147	476	476	476	476	0
168	20241218	174800	54771147	476	476	476	476	0
169	20241218	174700	54771147	476	476	476	476	0
170	20241218	174600	54771147	476	476	476	476	0
171	20241218	174500	54771147	476	476	476	476	0
172	20241218	174400	54771147	476	476	476	476	0
173	20241218	174300	54771147	476	476	476	476	0
174	20241218	174200	54771147	476	476	476	476	0
175	20241218	174100	54771147	476	476	476	476	0
176	20241218	174000	54771147	476	476	476	476	0
177	20241218	173900	54771147	476	476	476	476	0
178	20241218	173800	54771147	476	476	476	476	0
179	20241218	173700	54771147	476	476	476	476	0
180	20241218	173600	54771147	476	476	476	476	0
181	20241218	173500	54771147	476	476	476	476	0
182	20241218	173400	54771147	476	476	476	476	2070
183	20241218	173300	54771147	476	476	476	476	0
184	20241218	173200	54771147	476	476	476	476	0
185	20241218	173100	54771147	476	476	476	476	0
186	20241218	173000	54771147	476	476	476	476	0
187	20241218	172900	54771147	476	476	476	476	0
188	20241218	172800	54771147	476	476	476	476	0
189	20241218	172700	54771147	476	476	476	476	0
190	20241218	172600	54771147	476	476	476	476	0
191	20241218	172500	54771147	476	476	476	476	0
192	20241218	172400	54771147	476	476	476	476	0
193	20241218	172300	54771147	476	476	476	476	0
194	20241218	172200	54771147	476	476	476	476	0
195	20241218	172100	54771147	476	476	476	476	0
196	20241218	172000	54771147	476	476	476	476	0
197	20241218	171900	54771147	476	476	476	476	0
198	20241218	171800	54771147	476	476	476	476	0
199	20241218	171700	54771147	476	476	476	476	0
200	20241218	171600	54771147	476	476	476	476	0
201	20241218	171500	54771147	476	476	476	476	0
202	20241218	171400	54771147	476	476	476	476	0
203	20241218	171300	54771147	476	476	476	476	0
204	20241218	171200	54771147	476	476	476	476	0
205	20241218	171100	54771147	476	476	476	476	0
206	20241218	171000	54771147	476	476	476	476	0
207	20241218	170900	54771147	476	476	476	476	0
208	20241218	170800	54771147	476	476	476	476	0
209	20241218	170700	54771147	476	476	476	476	0
210	20241218	170600	54771147	476	476	476	476	0
211	20241218	170500	54771147	476	476	476	476	0
212	20241218	170400	54771147	476	476	476	476	2070
213	20241218	170300	54771147	476	476	476	476	0
214	20241218	170200	54771147	476	476	476	476	0
215	20241218	170100	54771147	476	476	476	476	0
216	20241218	170000	54771147	476	476	476	476	0
217	20241218	165900	54771147	476	476	476	476	0
218	20241218	165800	54771147	476	476	476	476	0
219	20241218	165700	54771147	476	476	476	476	0
220	20241218	165600	54771147	476	476	476	476	0
221	20241218	165500	54771147	476	476	476	476	0
222	20241218	165400	54771147	476	476	476	476	0
223	20241218	165300	54771147	476	476	476	476	0
224	20241218	165200	54771147	476	476	476	476	0
225	20241218	165100	54771147	476	476	476	476	0
226	20241218	165000	54771147	476	476	476	476	0
227	20241218	164900	54771147	476	476	476	476	0
228	20241218	164800	54771147	476	476	476	476	0
229	20241218	164700	54771147	476	476	476	476	0
230	20241218	164600	54771147	476	476	476	476	0
231	20241218	164500	54771147	476	476	476	476	0
232	20241218	164400	54771147	476	476	476	476	0
233	20241218	164300	54771147	476	476	476	476	0
234	20241218	164200	54771147	476	476	476	476	0
235	20241218	164100	54771147	476	476	476	476	0
236	20241218	164000	54771147	476	476	476	476	0
237	20241218	163900	54771147	476	476	476	476	0
238	20241218	163800	54771147	476	476	476	476	0
239	20241218	163700	54771147	476	476	476	476	0
240	20241218	163600	54771147	476	476	476	476	0
241	20241218	163500	54771147	476	476	476	476	0
242	20241218	163400	54771147	476	476	476	476	2070
243	20241218	163300	54771147	476	476	476	476	0
244	20241218	163200	54771147	476	476	476	476	0
245	20241218	163100	54771147	476	476	476	476	0
246	20241218	163000	54771147	476	476	476	476	0
247	20241218	162900	54771147	476	476	476	476	0
248	20241218	162800	54771147	476	476	476	476	0
249	20241218	162700	54771147	476	476	476	476	0
250	20241218	162600	54771147	476	476	476	476	0
251	20241218	162500	54771147	476	476	476	476	0
252	20241218	162400	54771147	476	476	476	476	0
253	20241218	162300	54771147	476	476	476	476	0
254	20241218	162200	54771147	476	476	476	476	0
255	20241218	162100	54771147	476	476	476	476	0
256	20241218	162000	54771147	476	476	476	476	0
257	20241218	161900	54771147	476	476	476	476	0
258	20241218	161800	54771147	476	476	476	476	0
259	20241218	161700	54771147	476	476	476	476	0
260	20241218	161600	54771147	476	476	476	476	0
261	20241218	161500	54771147	476	476	476	476	0
262	20241218	161400	54771147	476	476	476	476	0
263	20241218	161300	54771147	476	476	476	476	0
264	20241218	161200	54771147	476	476	476	476	0
265	20241218	161100	54771147	476	476	476	476	0
266	20241218	161000	54771147	476	476	476	476	0
267	20241218	160900	54771147	476	476	476	476	0
268	20241218	160800	54771147	476	476	476	476	0
269	20241218	160700	54771147	476	476	476	476	0
270	20241218	160600	54771147	476	476	476	476	0
271	20241218	160500	54771147	476	476	476	476	0
272	20241218	160400	54771147	476	476	476	476	2070
273	20241218	160300	54771147	476	476	476	476	0
274	20241218	160200	54771147	476	476	476	476	0
275	20241218	160100	54771147	476	476	476	476	0
276	20241218	160000	54771147	476	476	476	476	0
277	20241218	155900	54771147	476	476	476	476	0
278	20241218	155800	54771147	476	476	476	476	0
279	20241218	155700	54771147	476	476	476	476	0
280	20241218	155600	54771147	476	476	476	476	0
281	20241218	155500	54771147	476	476	476	476	0
282	20241218	155400	54771147	476	476	476	476	0
283	20241218	155300	54771147	476	476	476	476	0
284	20241218	155200	54771147	476	476	476	476	0
285	20241218	155100	54771147	476	476	476	476	0
286	20241218	155000	54771147	476	476	476	476	0
287	20241218	154900	54771147	476	476	476	476	0
288	20241218	154800	54771147	476	476	476	476	0
289	20241218	154700	54771147	476	476	476	476	0
290	20241218	154600	54771147	476	476	476	476	0
291	20241218	154500	54771147	476	476	476	476	0
292	20241218	154400	54771147	476	476	476	476	0
293	20241218	154300	54771147	476	476	476	476	0
294	20241218	154200	54771147	476	476	476	476	0
295	20241218	154100	54771147	476	476	476	476	0
296	20241218	154000	54771147	476	476	476	476	0
297	20241218	153900	54771147	476	476	476	476	0
298	20241218	153800	54771147	476	476	476	476	0
299	20241218	153700	54771147	476	476	476	476	0
300	20241218	153600	54771147	476	476	476	476	0
301	20241218	153500	54771147	476	476	476	476	0
302	20241218	153400	54771147	476	476	476	476	2070
303	20241218	153300	54771147	476	476	476	476	0
304	20241218	153200	54771147	476	476	476	476	0
305	20241218	153100	54771147	476	476	476	476	0
306	20241218	153000	54771147	476	476	476	476	2070
307	20241218	152900	53785827	476	476	476	476	0
308	20241218	152800	53785827	476	476	476	476	0
309	20241218	152700	53785827	476	476	476	476	0
310	20241218	152600	53785827	476	476	476	476	0
311	20241218	152500	53785827	476	476	476	476	0
312	20241218	152400	53785827	476	476	476	476	0
313	20241218	152300	53785827	476	476	476	476	0
314	20241218	152200	53785827	476	476	476	476	0
315	20241218	152100	53785827	476	476	476	476	0
316	20241218	152000	53785827	476	476	476	476	0
317	20241218	151900	53785827	476	476	476	475	100
318	20241218	151800	53738325	477	477	477	477	0
319	20241218	151700	53738325	477	477	477	477	1
320	20241218	151600	53737848	477	476	477	476	1213
321	20241218	151500	53160459	476	476	476	476	5
322	20241218	151400	53158079	476	476	476	476	108
323	20241218	151300	53106671	477	476	477	476	685
324	20241218	151200	52780601	476	476	476	474	4
325	20241218	151100	52778701	474	474	474	474	1671
326	20241218	151000	51986647	474	474	474	474	1000
327	20241218	150900	51512647	474	474	474	474	0
328	20241218	150800	51512647	474	474	474	474	0
329	20241218	150700	51512647	474	474	474	474	0
330	20241218	150600	51512647	474	474	474	474	0
331	20241218	150500	51512647	474	474	474	474	0
332	20241218	150400	51512647	474	474	474	474	1
333	20241218	150300	51512173	471	471	471	471	1
334	20241218	150200	51511702	473	473	473	473	0
335	20241218	150100	51511702	473	473	473	473	0
336	20241218	150000	51511702	473	473	473	473	0
337	20241218	145900	51511702	473	473	473	473	1
338	20241218	145800	51511229	472	472	472	472	0
339	20241218	145700	51511229	472	474	474	472	3531
340	20241218	145600	49840270	477	477	477	477	0
341	20241218	145500	49840270	477	477	477	477	15
342	20241218	145400	49833115	477	477	477	477	1
343	20241218	145300	49832638	477	477	477	477	0
344	20241218	145200	49832638	477	477	477	477	0
345	20241218	145100	49832638	477	477	477	477	0
346	20241218	145000	49832638	477	477	477	477	0
347	20241218	144900	49832638	477	477	477	477	0
348	20241218	144800	49832638	477	477	477	477	0
349	20241218	144700	49832638	477	477	477	477	0
350	20241218	144600	49832638	477	477	477	477	0
351	20241218	144500	49832638	477	477	477	477	0
352	20241218	144400	49832638	477	477	477	477	0
353	20241218	144300	49832638	477	477	477	477	0
354	20241218	144200	49832638	477	477	477	477	200
355	20241218	144100	49737238	477	477	477	477	0
356	20241218	144000	49737238	477	477	477	477	0
357	20241218	143900	49737238	477	477	477	477	0
358	20241218	143800	49737238	477	477	477	477	0
359	20241218	143700	49737238	477	477	477	477	0
360	20241218	143600	49737238	477	477	477	477	0
361	20241218	143500	49737238	477	477	477	477	0
362	20241218	143400	49737238	477	477	477	477	0
363	20241218	143300	49737238	477	477	477	477	0
364	20241218	143200	49737238	477	477	477	477	0
365	20241218	143100	49737238	477	477	477	477	1
366	20241218	143000	49736761	476	476	476	476	200
367	20241218	142900	49641561	476	476	476	476	0
368	20241218	142800	49641561	476	476	476	476	0
369	20241218	142700	49641561	476	476	476	476	0
370	20241218	142600	49641561	476	476	476	476	0
371	20241218	142500	49641561	476	476	476	476	0
372	20241218	142400	49641561	476	476	476	476	0
373	20241218	142300	49641561	476	476	476	476	0
374	20241218	142200	49641561	476	476	476	476	0
375	20241218	142100	49641561	476	476	476	476	0
376	20241218	142000	49641561	476	476	476	476	0
377	20241218	141900	49641561	476	476	476	476	0
378	20241218	141800	49641561	476	476	476	476	0
379	20241218	141700	49641561	476	476	476	476	0
380	20241218	141600	49641561	476	476	476	476	0
381	20241218	141500	49641561	476	474	476	474	1089
382	20241218	141400	49125373	474	474	474	474	12
383	20241218	141300	49119685	473	472	473	472	3007
384	20241218	141200	47699862	472	472	472	472	50
385	20241218	141100	47676262	471	471	471	471	0
386	20241218	141000	47676262	471	471	471	471	0
387	20241218	140900	47676262	471	471	471	471	0
388	20241218	140800	47676262	471	471	471	471	1
389	20241218	140700	47675791	471	471	471	471	0
390	20241218	140600	47675791	471	471	471	471	0
391	20241218	140500	47675791	471	471	471	471	0
392	20241218	140400	47675791	471	471	471	471	0
393	20241218	140300	47675791	471	471	471	471	0
394	20241218	140200	47675791	471	471	471	471	22
395	20241218	140100	47665429	472	470	472	470	220
396	20241218	140000	47561743	471	471	471	471	0
397	20241218	135900	47561743	471	471	471	471	0
398	20241218	135800	47561743	471	471	471	471	0
399	20241218	135700	47561743	471	471	471	471	0
400	20241218	135600	47561743	471	471	471	471	0
401	20241218	135500	47561743	471	471	471	471	0
402	20241218	135400	47561743	471	471	471	471	0
403	20241218	135300	47561743	471	471	471	471	0
404	20241218	135200	47561743	471	471	471	471	0
405	20241218	135100	47561743	471	471	471	471	0
406	20241218	135000	47561743	471	471	471	471	0
407	20241218	134900	47561743	471	471	471	471	0
408	20241218	134800	47561743	471	471	471	471	0
409	20241218	134700	47561743	471	471	471	471	0
410	20241218	134600	47561743	471	471	471	471	0
411	20241218	134500	47561743	471	471	471	471	0
412	20241218	134400	47561743	471	471	471	471	50
413	20241218	134300	47538193	472	472	472	472	0
414	20241218	134200	47538193	472	472	472	472	0
415	20241218	134100	47538193	472	472	472	472	0
416	20241218	134000	47538193	472	472	472	472	0
417	20241218	133900	47538193	472	472	472	472	0
418	20241218	133800	47538193	472	472	472	472	0
419	20241218	133700	47538193	472	472	472	472	0
420	20241218	133600	47538193	472	472	472	472	0
421	20241218	133500	47538193	472	472	472	472	0
422	20241218	133400	47538193	472	472	472	472	0
423	20241218	133300	47538193	472	472	472	472	0
424	20241218	133200	47538193	472	472	472	472	0
425	20241218	133100	47538193	472	472	472	472	0
426	20241218	133000	47538193	472	472	472	472	0
427	20241218	132900	47538193	472	472	472	472	930
428	20241218	132800	47099233	472	472	472	472	0
429	20241218	132700	47099233	472	472	472	472	1
430	20241218	132600	47098761	466	466	466	466	0
431	20241218	132500	47098761	466	466	466	466	0
432	20241218	132400	47098761	466	467	467	466	16283
433	20241218	132300	39509171	468	468	468	468	1131
434	20241218	132200	38979863	469	468	469	468	6204
435	20241218	132100	36076094	468	468	468	468	200
436	20241218	132000	35982494	468	468	468	468	171
437	20241218	131900	35902466	468	468	468	468	0
438	20241218	131800	35902466	468	468	468	468	0
439	20241218	131700	35902466	468	468	468	468	0
440	20241218	131600	35902466	468	468	468	468	0
441	20241218	131500	35902466	468	468	468	468	0
442	20241218	131400	35902466	468	468	468	468	0
443	20241218	131300	35902466	468	468	468	468	0
444	20241218	131200	35902466	468	468	468	468	0
445	20241218	131100	35902466	468	468	468	468	0
446	20241218	131000	35902466	468	468	468	468	0
447	20241218	130900	35902466	468	468	468	468	0
448	20241218	130800	35902466	468	468	468	468	0
449	20241218	130700	35902466	468	468	468	468	0
450	20241218	130600	35902466	468	468	468	468	0
451	20241218	130500	35902466	468	468	468	468	0
452	20241218	130400	35902466	468	468	468	468	0
453	20241218	130300	35902466	468	468	468	468	0
454	20241218	130200	35902466	468	468	468	468	0
455	20241218	130100	35902466	468	468	468	468	7
456	20241218	130000	35899190	468	468	468	468	0
457	20241218	125900	35899190	468	468	468	468	4
458	20241218	125800	35897318	468	468	468	468	0
459	20241218	125700	35897318	468	468	468	468	0
460	20241218	125600	35897318	468	468	468	468	0
461	20241218	125500	35897318	468	468	468	468	0
462	20241218	125400	35897318	468	468	468	468	0
463	20241218	125300	35897318	468	468	468	468	0
464	20241218	125200	35897318	468	468	468	468	0
465	20241218	125100	35897318	468	468	468	468	0
466	20241218	125000	35897318	468	468	468	468	0
467	20241218	124900	35897318	468	468	468	468	0
468	20241218	124800	35897318	468	468	468	468	0
469	20241218	124700	35897318	468	468	468	468	300
470	20241218	124600	35756918	468	468	468	468	0
471	20241218	124500	35756918	468	468	468	468	0
472	20241218	124400	35756918	468	468	468	468	0
473	20241218	124300	35756918	468	468	468	468	1
474	20241218	124200	35756450	467	467	467	467	0
475	20241218	124100	35756450	467	467	467	467	0
476	20241218	124000	35756450	467	467	467	467	188
477	20241218	123900	35668654	467	467	467	467	100
478	20241218	123800	35621954	467	468	468	467	1034
479	20241218	123700	35138136	468	468	468	468	0
480	20241218	123600	35138136	468	468	468	468	0
481	20241218	123500	35138136	468	468	468	468	0
482	20241218	123400	35138136	468	468	468	468	0
483	20241218	123300	35138136	468	468	468	468	0
484	20241218	123200	35138136	468	468	468	468	0
485	20241218	123100	35138136	468	468	468	468	0
486	20241218	123000	35138136	468	468	468	468	0
487	20241218	122900	35138136	468	468	468	468	0
488	20241218	122800	35138136	468	468	468	468	0
489	20241218	122700	35138136	468	468	468	468	0
490	20241218	122600	35138136	468	468	468	468	0
491	20241218	122500	35138136	468	468	468	468	0
492	20241218	122400	35138136	468	468	468	468	0
493	20241218	122300	35138136	468	468	468	468	0
494	20241218	122200	35138136	468	468	468	468	0
495	20241218	122100	35138136	468	468	468	468	0
496	20241218	122000	35138136	468	468	468	468	0
497	20241218	121900	35138136	468	468	468	468	0
498	20241218	121800	35138136	468	468	468	468	0
499	20241218	121700	35138136	468	468	468	468	0
500	20241218	121600	35138136	468	468	468	468	0
501	20241218	121500	35138136	468	468	468	468	0
502	20241218	121400	35138136	468	468	468	468	329
503	20241218	121300	34984164	467	467	467	467	0
504	20241218	121200	34984164	467	467	467	467	367
505	20241218	121100	34812775	468	468	468	468	0
506	20241218	121000	34812775	468	468	468	468	10
507	20241218	120900	34808095	468	468	468	468	200
508	20241218	120800	34714495	467	467	467	467	0
509	20241218	120700	34714495	467	467	467	467	0
510	20241218	120600	34714495	467	467	467	467	73
511	20241218	120500	34680404	468	468	468	468	0
512	20241218	120400	34680404	468	468	468	468	0
513	20241218	120300	34680404	468	468	468	468	0
514	20241218	120200	34680404	468	468	468	468	0
515	20241218	120100	34680404	468	468	468	468	0
516	20241218	120000	34680404	468	468	468	468	0
517	20241218	115900	34680404	468	468	468	468	0
518	20241218	115800	34680404	468	468	468	468	100
519	20241218	115700	34633604	468	468	468	468	0
520	20241218	115600	34633604	468	468	468	468	0
521	20241218	115500	34633604	468	468	468	468	0
522	20241218	115400	34633604	468	468	468	468	0
523	20241218	115300	34633604	468	468	468	468	18
524	20241218	115200	34625180	468	468	468	468	0
525	20241218	115100	34625180	468	468	468	468	6
526	20241218	115000	34622372	468	468	468	468	301
527	20241218	114900	34481504	466	466	466	466	0
528	20241218	114800	34481504	466	466	466	466	0
529	20241218	114700	34481504	466	466	466	466	272
530	20241218	114600	34354752	468	468	468	468	0
531	20241218	114500	34354752	468	468	468	468	0
532	20241218	114400	34354752	468	468	468	468	0
533	20241218	114300	34354752	468	468	468	468	0
534	20241218	114200	34354752	468	468	468	468	0
535	20241218	114100	34354752	468	468	468	468	0
536	20241218	114000	34354752	468	468	468	468	0
537	20241218	113900	34354752	468	468	468	468	0
538	20241218	113800	34354752	468	468	468	468	0
539	20241218	113700	34354752	468	468	468	468	500
540	20241218	113600	34120752	468	468	468	468	100
541	20241218	113500	34073952	467	467	467	467	0
542	20241218	113400	34073952	467	467	467	467	0
543	20241218	113300	34073952	467	467	467	467	211
544	20241218	113200	33975415	468	469	469	467	101
545	20241218	113100	33928200	469	469	469	469	0
546	20241218	113000	33928200	469	469	469	469	151
547	20241218	112900	33857381	468	468	468	468	110
548	20241218	112800	33805901	468	468	468	468	0
549	20241218	112700	33805901	468	468	468	468	150
550	20241218	112600	33735701	469	469	469	469	0
551	20241218	112500	33735701	469	467	469	467	147
552	20241218	112400	33666808	467	467	467	467	0
553	20241218	112300	33666808	467	467	467	467	0
554	20241218	112200	33666808	467	467	467	467	0
555	20241218	112100	33666808	467	467	467	467	0
556	20241218	112000	33666808	467	467	467	467	0
557	20241218	111900	33666808	467	467	467	467	211
558	20241218	111800	33568271	467	467	467	467	0
559	20241218	111700	33568271	467	467	467	467	0
560	20241218	111600	33568271	467	467	467	467	0
561	20241218	111500	33568271	467	467	467	467	0
562	20241218	111400	33568271	467	467	467	467	0
563	20241218	111300	33568271	467	467	467	467	0
564	20241218	111200	33568271	467	468	468	467	62
565	20241218	111100	33539315	468	468	468	468	0
566	20241218	111000	33539315	468	468	468	468	0
567	20241218	110900	33539315	468	468	468	468	0
568	20241218	110800	33539315	468	468	468	468	634
569	20241218	110700	33242603	468	469	469	468	400
570	20241218	110600	33055289	471	471	471	471	900
571	20241218	110500	32631389	469	469	469	469	0
572	20241218	110400	32631389	469	469	469	469	0
573	20241218	110300	32631389	469	469	469	469	0
574	20241218	110200	32631389	469	469	469	469	0
575	20241218	110100	32631389	469	469	469	469	11
576	20241218	110000	32626230	471	471	471	471	0
577	20241218	105900	32626230	471	471	471	471	0
578	20241218	105800	32626230	471	471	471	471	0
579	20241218	105700	32626230	471	471	471	471	0
580	20241218	105600	32626230	471	471	471	471	0
581	20241218	105500	32626230	471	471	471	471	0
582	20241218	105400	32626230	471	471	471	471	0
583	20241218	105300	32626230	471	471	471	471	100
584	20241218	105200	32579130	470	470	470	470	0
585	20241218	105100	32579130	470	470	470	470	150
586	20241218	105000	32508630	472	472	472	472	0
587	20241218	104900	32508630	472	472	472	472	0
588	20241218	104800	32508630	472	467	472	467	240
589	20241218	104700	32395755	467	467	467	467	0
590	20241218	104600	32395755	467	467	467	467	0
591	20241218	104500	32395755	467	467	467	467	0
592	20241218	104400	32395755	467	467	467	467	0
593	20241218	104300	32395755	467	467	467	467	0
594	20241218	104200	32395755	467	467	467	467	107
595	20241218	104100	32345786	467	467	467	467	201
596	20241218	104000	32251919	463	463	463	463	50
597	20241218	103900	32228769	465	465	465	465	0
598	20241218	103800	32228769	465	464	465	464	684
599	20241218	103700	31910913	465	465	465	465	0
600	20241218	103600	31910913	465	465	465	465	0
601	20241218	103500	31910913	465	465	465	465	0
602	20241218	103400	31910913	465	465	465	465	1491
603	20241218	103300	31217598	464	464	464	464	0
604	20241218	103200	31217598	464	464	464	464	2208
605	20241218	103100	30193086	463	465	465	463	10610
606	20241218	103000	25269854	466	466	466	466	0
607	20241218	102900	25269854	466	466	466	466	625
608	20241218	102800	24978604	467	467	467	467	0
609	20241218	102700	24978604	467	467	467	466	1209
610	20241218	102600	24414924	468	471	471	468	2516
611	20241218	102500	23234716	472	472	472	472	0
612	20241218	102400	23234716	472	472	472	472	0
613	20241218	102300	23234716	472	472	472	472	0
614	20241218	102200	23234716	472	472	472	472	0
615	20241218	102100	23234716	472	472	472	472	3
616	20241218	102000	23233300	472	472	472	472	0
617	20241218	101900	23233300	472	472	472	472	0
618	20241218	101800	23233300	472	472	472	472	0
619	20241218	101700	23233300	472	472	472	472	0
620	20241218	101600	23233300	472	472	472	472	0
621	20241218	101500	23233300	472	472	472	472	0
622	20241218	101400	23233300	472	472	472	472	0
623	20241218	101300	23233300	472	472	472	472	9
624	20241218	101200	23229052	471	471	471	471	0
625	20241218	101100	23229052	471	471	471	471	0
626	20241218	101000	23229052	471	471	471	471	0
627	20241218	100900	23229052	471	471	471	471	0
628	20241218	100800	23229052	471	471	471	471	0
629	20241218	100700	23229052	471	471	471	471	0
630	20241218	100600	23229052	471	471	471	471	0
631	20241218	100500	23229052	471	471	471	471	0
632	20241218	100400	23229052	471	471	471	471	1
633	20241218	100300	23228581	472	472	472	472	0
634	20241218	100200	23228581	472	472	472	472	1
635	20241218	100100	23228109	471	471	471	471	0
636	20241218	100000	23228109	471	471	471	471	0
637	20241218	095900	23228109	471	471	471	471	0
638	20241218	095800	23228109	471	471	471	471	0
639	20241218	095700	23228109	471	471	471	471	0
640	20241218	095600	23228109	471	471	471	471	5
641	20241218	095500	23225754	471	471	471	471	5
642	20241218	095400	23223399	471	471	471	471	0
643	20241218	095300	23223399	471	471	471	471	0
644	20241218	095200	23223399	471	471	471	471	0
645	20241218	095100	23223399	471	471	471	471	0
646	20241218	095000	23223399	471	471	471	471	0
647	20241218	094900	23223399	471	471	471	471	0
648	20241218	094800	23223399	471	471	471	471	0
649	20241218	094700	23223399	471	471	471	471	212
650	20241218	094600	23123547	472	472	472	472	0
651	20241218	094500	23123547	472	472	472	472	0
652	20241218	094400	23123547	472	472	472	472	4
653	20241218	094300	23121659	472	472	472	472	0
654	20241218	094200	23121659	472	472	472	472	24
655	20241218	094100	23110331	472	472	472	472	2
656	20241218	094000	23109387	472	472	472	472	1
657	20241218	093900	23108915	471	471	471	471	0
658	20241218	093800	23108915	471	471	471	471	564
659	20241218	093700	22843271	472	472	472	472	0
660	20241218	093600	22843271	472	472	472	472	0
661	20241218	093500	22843271	472	472	472	472	0
662	20241218	093400	22843271	472	472	472	472	0
663	20241218	093300	22843271	472	472	472	472	100
664	20241218	093200	22796071	473	473	473	473	168
665	20241218	093100	22716607	473	473	473	473	0
666	20241218	093000	22716607	473	473	473	473	676
667	20241218	092900	22396859	478	475	478	474	2264
668	20241218	092800	21323664	478	475	478	475	2
669	20241218	092700	21322711	474	474	474	474	0
670	20241218	092600	21322711	474	474	474	474	5
671	20241218	092500	21320341	474	474	474	474	2628
672	20241218	092400	20074669	477	477	477	477	0
673	20241218	092300	20074669	477	477	477	477	1
674	20241218	092200	20074192	472	472	472	472	153
675	20241218	092100	20001976	479	479	480	479	13120
676	20241218	092000	13717376	479	479	479	479	0
677	20241218	091900	13717376	479	479	479	479	0
678	20241218	091800	13717376	479	479	479	479	1
679	20241218	091700	13716897	479	479	479	479	0
680	20241218	091600	13716897	479	479	479	479	200
681	20241218	091500	13621097	479	479	479	479	0
682	20241218	091400	13621097	479	479	479	479	2
683	20241218	091300	13620139	471	472	472	471	315
684	20241218	091200	13471607	474	477	477	474	727
685	20241218	091100	13126523	480	480	480	478	2211
686	20241218	091000	12069659	482	482	482	482	56
687	20241218	090900	12042667	482	482	482	482	1
688	20241218	090800	12042185	482	482	482	482	1
689	20241218	090700	12041703	480	480	480	479	2799
690	20241218	090600	10698383	486	486	486	486	0
691	20241218	090500	10698383	486	486	486	486	0
692	20241218	090400	10698383	486	486	486	486	0
693	20241218	090300	10698383	486	486	486	486	0
694	20241218	090200	10698383	486	486	487	486	20696
695	20241218	090100	640077	486	480	488	478	360
696	20241218	090000	467937	477	477	477	477	981