KissMeData/201490/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	203900	73809333	1833	1833	1833	1833	1675
3	20241218	203800	73809333	1833	1833	1833	1833	0
4	20241218	203700	73809333	1833	1833	1833	1833	0
5	20241218	203600	73809333	1833	1833	1833	1833	0
6	20241218	203500	73809333	1833	1833	1833	1833	0
7	20241218	203400	73809333	1833	1833	1833	1833	0
8	20241218	203300	73809333	1833	1833	1833	1833	0
9	20241218	203200	73809333	1833	1833	1833	1833	0
10	20241218	203100	73809333	1833	1833	1833	1833	0
11	20241218	203000	73809333	1833	1833	1833	1833	0
12	20241218	202900	73809333	1833	1833	1833	1833	0
13	20241218	202800	73809333	1833	1833	1833	1833	0
14	20241218	202700	73809333	1833	1833	1833	1833	0
15	20241218	202600	73809333	1833	1833	1833	1833	0
16	20241218	202500	73809333	1833	1833	1833	1833	0
17	20241218	202400	73809333	1833	1833	1833	1833	0
18	20241218	202300	73809333	1833	1833	1833	1833	0
19	20241218	202200	73809333	1833	1833	1833	1833	0
20	20241218	202100	73809333	1833	1833	1833	1833	0
21	20241218	202000	73809333	1833	1833	1833	1833	0
22	20241218	201900	73809333	1833	1833	1833	1833	0
23	20241218	201800	73809333	1833	1833	1833	1833	0
24	20241218	201700	73809333	1833	1833	1833	1833	0
25	20241218	201600	73809333	1833	1833	1833	1833	0
26	20241218	201500	73809333	1833	1833	1833	1833	0
27	20241218	201400	73809333	1833	1833	1833	1833	0
28	20241218	201300	73809333	1833	1833	1833	1833	0
29	20241218	201200	73809333	1833	1833	1833	1833	0
30	20241218	201100	73809333	1833	1833	1833	1833	0
31	20241218	201000	73809333	1833	1833	1833	1833	0
32	20241218	200900	73809333	1833	1833	1833	1833	1675
33	20241218	200800	73809333	1833	1833	1833	1833	0
34	20241218	200700	73809333	1833	1833	1833	1833	0
35	20241218	200600	73809333	1833	1833	1833	1833	0
36	20241218	200500	73809333	1833	1833	1833	1833	0
37	20241218	200400	73809333	1833	1833	1833	1833	0
38	20241218	200300	73809333	1833	1833	1833	1833	0
39	20241218	200200	73809333	1833	1833	1833	1833	0
40	20241218	200100	73809333	1833	1833	1833	1833	0
41	20241218	200000	73809333	1833	1833	1833	1833	0
42	20241218	195900	73809333	1833	1833	1833	1833	0
43	20241218	195800	73809333	1833	1833	1833	1833	0
44	20241218	195700	73809333	1833	1833	1833	1833	0
45	20241218	195600	73809333	1833	1833	1833	1833	0
46	20241218	195500	73809333	1833	1833	1833	1833	0
47	20241218	195400	73809333	1833	1833	1833	1833	0
48	20241218	195300	73809333	1833	1833	1833	1833	0
49	20241218	195200	73809333	1833	1833	1833	1833	0
50	20241218	195100	73809333	1833	1833	1833	1833	0
51	20241218	195000	73809333	1833	1833	1833	1833	0
52	20241218	194900	73809333	1833	1833	1833	1833	0
53	20241218	194800	73809333	1833	1833	1833	1833	0
54	20241218	194700	73809333	1833	1833	1833	1833	0
55	20241218	194600	73809333	1833	1833	1833	1833	0
56	20241218	194500	73809333	1833	1833	1833	1833	0
57	20241218	194400	73809333	1833	1833	1833	1833	0
58	20241218	194300	73809333	1833	1833	1833	1833	0
59	20241218	194200	73809333	1833	1833	1833	1833	0
60	20241218	194100	73809333	1833	1833	1833	1833	0
61	20241218	194000	73809333	1833	1833	1833	1833	0
62	20241218	193900	73809333	1833	1833	1833	1833	1675
63	20241218	193800	73809333	1833	1833	1833	1833	0
64	20241218	193700	73809333	1833	1833	1833	1833	0
65	20241218	193600	73809333	1833	1833	1833	1833	0
66	20241218	193500	73809333	1833	1833	1833	1833	0
67	20241218	193400	73809333	1833	1833	1833	1833	0
68	20241218	193300	73809333	1833	1833	1833	1833	0
69	20241218	193200	73809333	1833	1833	1833	1833	0
70	20241218	193100	73809333	1833	1833	1833	1833	0
71	20241218	193000	73809333	1833	1833	1833	1833	0
72	20241218	192900	73809333	1833	1833	1833	1833	0
73	20241218	192800	73809333	1833	1833	1833	1833	0
74	20241218	192700	73809333	1833	1833	1833	1833	0
75	20241218	192600	73809333	1833	1833	1833	1833	0
76	20241218	192500	73809333	1833	1833	1833	1833	0
77	20241218	192400	73809333	1833	1833	1833	1833	0
78	20241218	192300	73809333	1833	1833	1833	1833	0
79	20241218	192200	73809333	1833	1833	1833	1833	0
80	20241218	192100	73809333	1833	1833	1833	1833	0
81	20241218	192000	73809333	1833	1833	1833	1833	0
82	20241218	191900	73809333	1833	1833	1833	1833	0
83	20241218	191800	73809333	1833	1833	1833	1833	0
84	20241218	191700	73809333	1833	1833	1833	1833	0
85	20241218	191600	73809333	1833	1833	1833	1833	0
86	20241218	191500	73809333	1833	1833	1833	1833	0
87	20241218	191400	73809333	1833	1833	1833	1833	0
88	20241218	191300	73809333	1833	1833	1833	1833	0
89	20241218	191200	73809333	1833	1833	1833	1833	0
90	20241218	191100	73809333	1833	1833	1833	1833	0
91	20241218	191000	73809333	1833	1833	1833	1833	0
92	20241218	190900	73809333	1833	1833	1833	1833	1675
93	20241218	190800	73809333	1833	1833	1833	1833	0
94	20241218	190700	73809333	1833	1833	1833	1833	0
95	20241218	190600	73809333	1833	1833	1833	1833	0
96	20241218	190500	73809333	1833	1833	1833	1833	0
97	20241218	190400	73809333	1833	1833	1833	1833	0
98	20241218	190300	73809333	1833	1833	1833	1833	0
99	20241218	190200	73809333	1833	1833	1833	1833	0
100	20241218	190100	73809333	1833	1833	1833	1833	0
101	20241218	190000	73809333	1833	1833	1833	1833	0
102	20241218	185900	73809333	1833	1833	1833	1833	0
103	20241218	185800	73809333	1833	1833	1833	1833	0
104	20241218	185700	73809333	1833	1833	1833	1833	0
105	20241218	185600	73809333	1833	1833	1833	1833	0
106	20241218	185500	73809333	1833	1833	1833	1833	0
107	20241218	185400	73809333	1833	1833	1833	1833	0
108	20241218	185300	73809333	1833	1833	1833	1833	0
109	20241218	185200	73809333	1833	1833	1833	1833	0
110	20241218	185100	73809333	1833	1833	1833	1833	0
111	20241218	185000	73809333	1833	1833	1833	1833	0
112	20241218	184900	73809333	1833	1833	1833	1833	0
113	20241218	184800	73809333	1833	1833	1833	1833	0
114	20241218	184700	73809333	1833	1833	1833	1833	0
115	20241218	184600	73809333	1833	1833	1833	1833	0
116	20241218	184500	73809333	1833	1833	1833	1833	0
117	20241218	184400	73809333	1833	1833	1833	1833	0
118	20241218	184300	73809333	1833	1833	1833	1833	0
119	20241218	184200	73809333	1833	1833	1833	1833	0
120	20241218	184100	73809333	1833	1833	1833	1833	0
121	20241218	184000	73809333	1833	1833	1833	1833	0
122	20241218	183900	73809333	1833	1833	1833	1833	1675
123	20241218	183800	73809333	1833	1833	1833	1833	0
124	20241218	183700	73809333	1833	1833	1833	1833	0
125	20241218	183600	73809333	1833	1833	1833	1833	0
126	20241218	183500	73809333	1833	1833	1833	1833	0
127	20241218	183400	73809333	1833	1833	1833	1833	0
128	20241218	183300	73809333	1833	1833	1833	1833	0
129	20241218	183200	73809333	1833	1833	1833	1833	0
130	20241218	183100	73809333	1833	1833	1833	1833	0
131	20241218	183000	73809333	1833	1833	1833	1833	0
132	20241218	182900	73809333	1833	1833	1833	1833	0
133	20241218	182800	73809333	1833	1833	1833	1833	0
134	20241218	182700	73809333	1833	1833	1833	1833	0
135	20241218	182600	73809333	1833	1833	1833	1833	0
136	20241218	182500	73809333	1833	1833	1833	1833	0
137	20241218	182400	73809333	1833	1833	1833	1833	0
138	20241218	182300	73809333	1833	1833	1833	1833	0
139	20241218	182200	73809333	1833	1833	1833	1833	0
140	20241218	182100	73809333	1833	1833	1833	1833	0
141	20241218	182000	73809333	1833	1833	1833	1833	0
142	20241218	181900	73809333	1833	1833	1833	1833	0
143	20241218	181800	73809333	1833	1833	1833	1833	0
144	20241218	181700	73809333	1833	1833	1833	1833	0
145	20241218	181600	73809333	1833	1833	1833	1833	0
146	20241218	181500	73809333	1833	1833	1833	1833	0
147	20241218	181400	73809333	1833	1833	1833	1833	0
148	20241218	181300	73809333	1833	1833	1833	1833	0
149	20241218	181200	73809333	1833	1833	1833	1833	0
150	20241218	181100	73809333	1833	1833	1833	1833	0
151	20241218	181000	73809333	1833	1833	1833	1833	0
152	20241218	180900	73809333	1833	1833	1833	1833	1675
153	20241218	180800	73809333	1833	1833	1833	1833	0
154	20241218	180700	73809333	1833	1833	1833	1833	0
155	20241218	180600	73809333	1833	1833	1833	1833	0
156	20241218	180500	73809333	1833	1833	1833	1833	0
157	20241218	180400	73809333	1833	1833	1833	1833	0
158	20241218	180300	73809333	1833	1833	1833	1833	0
159	20241218	180200	73809333	1833	1833	1833	1833	0
160	20241218	180100	73809333	1833	1833	1833	1833	0
161	20241218	180000	73809333	1833	1833	1833	1833	0
162	20241218	175900	73809333	1833	1833	1833	1833	0
163	20241218	175800	73809333	1833	1833	1833	1833	0
164	20241218	175700	73809333	1833	1833	1833	1833	0
165	20241218	175600	73809333	1833	1833	1833	1833	0
166	20241218	175500	73809333	1833	1833	1833	1833	0
167	20241218	175400	73809333	1833	1833	1833	1833	0
168	20241218	175300	73809333	1833	1833	1833	1833	0
169	20241218	175200	73809333	1833	1833	1833	1833	0
170	20241218	175100	73809333	1833	1833	1833	1833	0
171	20241218	175000	73809333	1833	1833	1833	1833	0
172	20241218	174900	73809333	1833	1833	1833	1833	0
173	20241218	174800	73809333	1833	1833	1833	1833	0
174	20241218	174700	73809333	1833	1833	1833	1833	0
175	20241218	174600	73809333	1833	1833	1833	1833	0
176	20241218	174500	73809333	1833	1833	1833	1833	0
177	20241218	174400	73809333	1833	1833	1833	1833	0
178	20241218	174300	73809333	1833	1833	1833	1833	0
179	20241218	174200	73809333	1833	1833	1833	1833	0
180	20241218	174100	73809333	1833	1833	1833	1833	0
181	20241218	174000	73809333	1833	1833	1833	1833	0
182	20241218	173900	73809333	1833	1833	1833	1833	1675
183	20241218	173800	73809333	1833	1833	1833	1833	0
184	20241218	173700	73809333	1833	1833	1833	1833	0
185	20241218	173600	73809333	1833	1833	1833	1833	0
186	20241218	173500	73809333	1833	1833	1833	1833	0
187	20241218	173400	73809333	1833	1833	1833	1833	0
188	20241218	173300	73809333	1833	1833	1833	1833	0
189	20241218	173200	73809333	1833	1833	1833	1833	0
190	20241218	173100	73809333	1833	1833	1833	1833	0
191	20241218	173000	73809333	1833	1833	1833	1833	0
192	20241218	172900	73809333	1833	1833	1833	1833	0
193	20241218	172800	73809333	1833	1833	1833	1833	0
194	20241218	172700	73809333	1833	1833	1833	1833	0
195	20241218	172600	73809333	1833	1833	1833	1833	0
196	20241218	172500	73809333	1833	1833	1833	1833	0
197	20241218	172400	73809333	1833	1833	1833	1833	0
198	20241218	172300	73809333	1833	1833	1833	1833	0
199	20241218	172200	73809333	1833	1833	1833	1833	0
200	20241218	172100	73809333	1833	1833	1833	1833	0
201	20241218	172000	73809333	1833	1833	1833	1833	0
202	20241218	171900	73809333	1833	1833	1833	1833	0
203	20241218	171800	73809333	1833	1833	1833	1833	0
204	20241218	171700	73809333	1833	1833	1833	1833	0
205	20241218	171600	73809333	1833	1833	1833	1833	0
206	20241218	171500	73809333	1833	1833	1833	1833	0
207	20241218	171400	73809333	1833	1833	1833	1833	0
208	20241218	171300	73809333	1833	1833	1833	1833	0
209	20241218	171200	73809333	1833	1833	1833	1833	0
210	20241218	171100	73809333	1833	1833	1833	1833	0
211	20241218	171000	73809333	1833	1833	1833	1833	0
212	20241218	170900	73809333	1833	1833	1833	1833	1675
213	20241218	170800	73809333	1833	1833	1833	1833	0
214	20241218	170700	73809333	1833	1833	1833	1833	0
215	20241218	170600	73809333	1833	1833	1833	1833	0
216	20241218	170500	73809333	1833	1833	1833	1833	0
217	20241218	170400	73809333	1833	1833	1833	1833	0
218	20241218	170300	73809333	1833	1833	1833	1833	0
219	20241218	170200	73809333	1833	1833	1833	1833	0
220	20241218	170100	73809333	1833	1833	1833	1833	0
221	20241218	170000	73809333	1833	1833	1833	1833	0
222	20241218	165900	73809333	1833	1833	1833	1833	0
223	20241218	165800	73809333	1833	1833	1833	1833	0
224	20241218	165700	73809333	1833	1833	1833	1833	0
225	20241218	165600	73809333	1833	1833	1833	1833	0
226	20241218	165500	73809333	1833	1833	1833	1833	0
227	20241218	165400	73809333	1833	1833	1833	1833	0
228	20241218	165300	73809333	1833	1833	1833	1833	0
229	20241218	165200	73809333	1833	1833	1833	1833	0
230	20241218	165100	73809333	1833	1833	1833	1833	0
231	20241218	165000	73809333	1833	1833	1833	1833	0
232	20241218	164900	73809333	1833	1833	1833	1833	0
233	20241218	164800	73809333	1833	1833	1833	1833	0
234	20241218	164700	73809333	1833	1833	1833	1833	0
235	20241218	164600	73809333	1833	1833	1833	1833	0
236	20241218	164500	73809333	1833	1833	1833	1833	0
237	20241218	164400	73809333	1833	1833	1833	1833	0
238	20241218	164300	73809333	1833	1833	1833	1833	0
239	20241218	164200	73809333	1833	1833	1833	1833	0
240	20241218	164100	73809333	1833	1833	1833	1833	0
241	20241218	164000	73809333	1833	1833	1833	1833	0
242	20241218	163900	73809333	1833	1833	1833	1833	1675
243	20241218	163800	73809333	1833	1833	1833	1833	0
244	20241218	163700	73809333	1833	1833	1833	1833	0
245	20241218	163600	73809333	1833	1833	1833	1833	0
246	20241218	163500	73809333	1833	1833	1833	1833	0
247	20241218	163400	73809333	1833	1833	1833	1833	0
248	20241218	163300	73809333	1833	1833	1833	1833	0
249	20241218	163200	73809333	1833	1833	1833	1833	0
250	20241218	163100	73809333	1833	1833	1833	1833	0
251	20241218	163000	73809333	1833	1833	1833	1833	0
252	20241218	162900	73809333	1833	1833	1833	1833	0
253	20241218	162800	73809333	1833	1833	1833	1833	0
254	20241218	162700	73809333	1833	1833	1833	1833	0
255	20241218	162600	73809333	1833	1833	1833	1833	0
256	20241218	162500	73809333	1833	1833	1833	1833	0
257	20241218	162400	73809333	1833	1833	1833	1833	0
258	20241218	162300	73809333	1833	1833	1833	1833	0
259	20241218	162200	73809333	1833	1833	1833	1833	0
260	20241218	162100	73809333	1833	1833	1833	1833	0
261	20241218	162000	73809333	1833	1833	1833	1833	0
262	20241218	161900	73809333	1833	1833	1833	1833	0
263	20241218	161800	73809333	1833	1833	1833	1833	0
264	20241218	161700	73809333	1833	1833	1833	1833	0
265	20241218	161600	73809333	1833	1833	1833	1833	0
266	20241218	161500	73809333	1833	1833	1833	1833	0
267	20241218	161400	73809333	1833	1833	1833	1833	0
268	20241218	161300	73809333	1833	1833	1833	1833	0
269	20241218	161200	73809333	1833	1833	1833	1833	0
270	20241218	161100	73809333	1833	1833	1833	1833	0
271	20241218	161000	73809333	1833	1833	1833	1833	0
272	20241218	160900	73809333	1833	1833	1833	1833	1675
273	20241218	160800	73809333	1833	1833	1833	1833	0
274	20241218	160700	73809333	1833	1833	1833	1833	0
275	20241218	160600	73809333	1833	1833	1833	1833	0
276	20241218	160500	73809333	1833	1833	1833	1833	0
277	20241218	160400	73809333	1833	1833	1833	1833	0
278	20241218	160300	73809333	1833	1833	1833	1833	0
279	20241218	160200	73809333	1833	1833	1833	1833	0
280	20241218	160100	73809333	1833	1833	1833	1833	0
281	20241218	160000	73809333	1833	1833	1833	1833	0
282	20241218	155900	73809333	1833	1833	1833	1833	0
283	20241218	155800	73809333	1833	1833	1833	1833	0
284	20241218	155700	73809333	1833	1833	1833	1833	0
285	20241218	155600	73809333	1833	1833	1833	1833	0
286	20241218	155500	73809333	1833	1833	1833	1833	0
287	20241218	155400	73809333	1833	1833	1833	1833	0
288	20241218	155300	73809333	1833	1833	1833	1833	0
289	20241218	155200	73809333	1833	1833	1833	1833	0
290	20241218	155100	73809333	1833	1833	1833	1833	0
291	20241218	155000	73809333	1833	1833	1833	1833	0
292	20241218	154900	73809333	1833	1833	1833	1833	0
293	20241218	154800	73809333	1833	1833	1833	1833	0
294	20241218	154700	73809333	1833	1833	1833	1833	0
295	20241218	154600	73809333	1833	1833	1833	1833	0
296	20241218	154500	73809333	1833	1833	1833	1833	0
297	20241218	154400	73809333	1833	1833	1833	1833	0
298	20241218	154300	73809333	1833	1833	1833	1833	0
299	20241218	154200	73809333	1833	1833	1833	1833	0
300	20241218	154100	73809333	1833	1833	1833	1833	0
301	20241218	154000	73809333	1833	1833	1833	1833	0
302	20241218	153900	73809333	1833	1833	1833	1833	1675
303	20241218	153800	73809333	1833	1833	1833	1833	0
304	20241218	153700	73809333	1833	1833	1833	1833	0
305	20241218	153600	73809333	1833	1833	1833	1833	0
306	20241218	153500	73809333	1833	1833	1833	1833	0
307	20241218	153400	73809333	1833	1833	1833	1833	0
308	20241218	153300	73809333	1833	1833	1833	1833	0
309	20241218	153200	73809333	1833	1833	1833	1833	0
310	20241218	153100	73809333	1833	1833	1833	1833	0
311	20241218	153000	73809333	1833	1833	1833	1833	1675
312	20241218	152900	70739058	1834	1834	1834	1834	0
313	20241218	152800	70739058	1834	1834	1834	1834	0
314	20241218	152700	70739058	1834	1834	1834	1834	0
315	20241218	152600	70739058	1834	1834	1834	1834	0
316	20241218	152500	70739058	1834	1834	1834	1834	0
317	20241218	152400	70739058	1834	1834	1834	1834	0
318	20241218	152300	70739058	1834	1834	1834	1834	0
319	20241218	152200	70739058	1834	1834	1834	1834	0
320	20241218	152100	70739058	1834	1834	1834	1834	0
321	20241218	152000	70739058	1834	1834	1834	1834	0
322	20241218	151900	70739058	1834	1834	1834	1834	0
323	20241218	151800	70739058	1834	1834	1834	1834	1
324	20241218	151700	70737224	1827	1827	1827	1827	0
325	20241218	151600	70737224	1827	1827	1827	1827	25
326	20241218	151500	70691549	1834	1834	1834	1834	0
327	20241218	151400	70691549	1834	1834	1834	1834	0
328	20241218	151300	70691549	1834	1834	1834	1834	0
329	20241218	151200	70691549	1834	1834	1834	1834	129
330	20241218	151100	70454963	1834	1834	1834	1834	1
331	20241218	151000	70453129	1834	1834	1834	1834	0
332	20241218	150900	70453129	1834	1834	1834	1834	1
333	20241218	150800	70451295	1826	1826	1826	1826	186
334	20241218	150700	70111659	1833	1833	1833	1833	793
335	20241218	150600	68658090	1833	1832	1833	1832	536
336	20241218	150500	67675721	1830	1831	1831	1830	2700
337	20241218	150400	62734685	1832	1831	1832	1831	110
338	20241218	150300	62533175	1831	1831	1831	1831	0
339	20241218	150200	62533175	1831	1830	1831	1830	4275
340	20241218	150100	54709696	1830	1830	1830	1830	0
341	20241218	150000	54709696	1830	1830	1830	1830	0
342	20241218	145900	54709696	1830	1830	1830	1830	50
343	20241218	145800	54618196	1824	1824	1824	1824	30
344	20241218	145700	54563476	1830	1830	1830	1830	0
345	20241218	145600	54563476	1830	1830	1830	1830	0
346	20241218	145500	54563476	1830	1830	1830	1830	776
347	20241218	145400	53143396	1830	1830	1830	1830	0
348	20241218	145300	53143396	1830	1830	1830	1830	0
349	20241218	145200	53143396	1830	1830	1830	1830	0
350	20241218	145100	53143396	1830	1830	1830	1830	20
351	20241218	145000	53106796	1830	1830	1830	1830	0
352	20241218	144900	53106796	1830	1830	1830	1830	0
353	20241218	144800	53106796	1830	1830	1830	1830	0
354	20241218	144700	53106796	1830	1830	1830	1830	0
355	20241218	144600	53106796	1830	1830	1830	1830	0
356	20241218	144500	53106796	1830	1829	1830	1829	10
357	20241218	144400	53088503	1829	1829	1829	1829	2
358	20241218	144300	53084845	1830	1829	1830	1829	734
359	20241218	144200	51741746	1830	1830	1830	1830	0
360	20241218	144100	51741746	1830	1830	1830	1830	0
361	20241218	144000	51741746	1830	1830	1830	1830	0
362	20241218	143900	51741746	1830	1830	1830	1830	10
363	20241218	143800	51723446	1821	1821	1821	1821	4000
364	20241218	143700	44439446	1829	1829	1829	1829	0
365	20241218	143600	44439446	1829	1829	1829	1829	0
366	20241218	143500	44439446	1829	1829	1829	1829	25
367	20241218	143400	44393721	1830	1830	1830	1830	0
368	20241218	143300	44393721	1830	1830	1830	1830	0
369	20241218	143200	44393721	1830	1830	1830	1830	0
370	20241218	143100	44393721	1830	1830	1830	1830	0
371	20241218	143000	44393721	1830	1830	1830	1830	0
372	20241218	142900	44393721	1830	1830	1830	1830	0
373	20241218	142800	44393721	1830	1830	1830	1830	0
374	20241218	142700	44393721	1830	1830	1830	1830	1
375	20241218	142600	44391891	1830	1830	1830	1830	0
376	20241218	142500	44391891	1830	1830	1830	1830	0
377	20241218	142400	44391891	1830	1830	1830	1830	0
378	20241218	142300	44391891	1830	1830	1830	1830	0
379	20241218	142200	44391891	1830	1830	1830	1830	0
380	20241218	142100	44391891	1830	1830	1830	1830	0
381	20241218	142000	44391891	1830	1830	1830	1830	0
382	20241218	141900	44391891	1830	1830	1830	1830	0
383	20241218	141800	44391891	1830	1830	1830	1830	0
384	20241218	141700	44391891	1830	1830	1830	1830	0
385	20241218	141600	44391891	1830	1830	1830	1830	0
386	20241218	141500	44391891	1830	1830	1830	1830	0
387	20241218	141400	44391891	1830	1830	1830	1830	0
388	20241218	141300	44391891	1830	1830	1830	1830	0
389	20241218	141200	44391891	1830	1829	1830	1829	30
390	20241218	141100	44336992	1830	1830	1830	1830	0
391	20241218	141000	44336992	1830	1829	1830	1829	2
392	20241218	140900	44333333	1817	1817	1817	1817	0
393	20241218	140800	44333333	1817	1817	1817	1817	0
394	20241218	140700	44333333	1817	1817	1817	1817	0
395	20241218	140600	44333333	1817	1817	1817	1817	1
396	20241218	140500	44331516	1829	1829	1829	1829	67
397	20241218	140400	44208973	1828	1828	1828	1828	0
398	20241218	140300	44208973	1828	1828	1828	1828	0
399	20241218	140200	44208973	1828	1828	1828	1828	0
400	20241218	140100	44208973	1828	1828	1828	1828	98
401	20241218	140000	44029829	1828	1828	1828	1828	0
402	20241218	135900	44029829	1828	1828	1828	1828	0
403	20241218	135800	44029829	1828	1828	1828	1828	0
404	20241218	135700	44029829	1828	1828	1828	1828	0
405	20241218	135600	44029829	1828	1828	1828	1828	15
406	20241218	135500	44002409	1817	1817	1817	1817	0
407	20241218	135400	44002409	1817	1822	1822	1817	313
408	20241218	135300	43433391	1822	1822	1822	1822	52
409	20241218	135200	43338647	1830	1830	1830	1830	0
410	20241218	135100	43338647	1830	1830	1830	1830	0
411	20241218	135000	43338647	1830	1830	1830	1830	0
412	20241218	134900	43338647	1830	1830	1830	1830	0
413	20241218	134800	43338647	1830	1830	1830	1830	0
414	20241218	134700	43338647	1830	1830	1830	1830	0
415	20241218	134600	43338647	1830	1830	1830	1830	0
416	20241218	134500	43338647	1830	1830	1830	1830	1
417	20241218	134400	43336817	1829	1829	1829	1829	0
418	20241218	134300	43336817	1829	1829	1829	1829	2201
419	20241218	134200	39311188	1829	1829	1829	1829	0
420	20241218	134100	39311188	1829	1829	1829	1829	0
421	20241218	134000	39311188	1829	1829	1829	1829	1
422	20241218	133900	39309359	1828	1827	1828	1827	1000
423	20241218	133800	37481773	1826	1826	1826	1826	1
424	20241218	133700	37479947	1827	1823	1827	1823	70
425	20241218	133600	37352189	1822	1822	1822	1822	0
426	20241218	133500	37352189	1822	1822	1822	1822	0
427	20241218	133400	37352189	1822	1822	1822	1822	0
428	20241218	133300	37352189	1822	1822	1822	1822	993
429	20241218	133200	35542943	1822	1822	1822	1822	0
430	20241218	133100	35542943	1822	1822	1822	1822	0
431	20241218	133000	35542943	1822	1822	1822	1822	0
432	20241218	132900	35542943	1822	1822	1822	1822	0
433	20241218	132800	35542943	1822	1822	1822	1822	7
434	20241218	132700	35530189	1822	1822	1822	1822	0
435	20241218	132600	35530189	1822	1822	1822	1822	0
436	20241218	132500	35530189	1822	1822	1822	1822	1
437	20241218	132400	35528367	1823	1823	1823	1823	0
438	20241218	132300	35528367	1823	1823	1823	1823	0
439	20241218	132200	35528367	1823	1823	1823	1823	0
440	20241218	132100	35528367	1823	1823	1823	1823	0
441	20241218	132000	35528367	1823	1823	1823	1823	0
442	20241218	131900	35528367	1823	1823	1823	1823	0
443	20241218	131800	35528367	1823	1823	1823	1823	0
444	20241218	131700	35528367	1823	1823	1823	1823	0
445	20241218	131600	35528367	1823	1823	1823	1823	0
446	20241218	131500	35528367	1823	1823	1823	1823	0
447	20241218	131400	35528367	1823	1823	1823	1823	0
448	20241218	131300	35528367	1823	1823	1823	1823	0
449	20241218	131200	35528367	1823	1823	1823	1823	0
450	20241218	131100	35528367	1823	1823	1823	1823	0
451	20241218	131000	35528367	1823	1823	1823	1823	0
452	20241218	130900	35528367	1823	1823	1823	1823	0
453	20241218	130800	35528367	1823	1823	1823	1823	0
454	20241218	130700	35528367	1823	1823	1823	1823	0
455	20241218	130600	35528367	1823	1823	1823	1823	0
456	20241218	130500	35528367	1823	1823	1823	1823	0
457	20241218	130400	35528367	1823	1823	1823	1823	0
458	20241218	130300	35528367	1823	1823	1823	1823	0
459	20241218	130200	35528367	1823	1823	1823	1823	0
460	20241218	130100	35528367	1823	1823	1823	1823	0
461	20241218	130000	35528367	1823	1823	1823	1823	0
462	20241218	125900	35528367	1823	1823	1823	1823	0
463	20241218	125800	35528367	1823	1823	1823	1823	0
464	20241218	125700	35528367	1823	1823	1823	1823	0
465	20241218	125600	35528367	1823	1823	1823	1823	0
466	20241218	125500	35528367	1823	1823	1823	1823	0
467	20241218	125400	35528367	1823	1823	1823	1823	0
468	20241218	125300	35528367	1823	1821	1823	1821	2
469	20241218	125200	35524723	1813	1813	1813	1813	0
470	20241218	125100	35524723	1813	1813	1813	1813	0
471	20241218	125000	35524723	1813	1813	1813	1813	0
472	20241218	124900	35524723	1813	1813	1813	1813	0
473	20241218	124800	35524723	1813	1813	1813	1813	0
474	20241218	124700	35524723	1813	1813	1813	1813	0
475	20241218	124600	35524723	1813	1813	1813	1813	0
476	20241218	124500	35524723	1813	1813	1813	1813	0
477	20241218	124400	35524723	1813	1813	1813	1813	0
478	20241218	124300	35524723	1813	1813	1813	1813	1
479	20241218	124200	35522910	1813	1813	1813	1813	0
480	20241218	124100	35522910	1813	1813	1813	1813	0
481	20241218	124000	35522910	1813	1813	1813	1813	0
482	20241218	123900	35522910	1813	1813	1813	1813	1
483	20241218	123800	35521097	1822	1822	1822	1822	0
484	20241218	123700	35521097	1822	1822	1822	1822	0
485	20241218	123600	35521097	1822	1822	1822	1822	0
486	20241218	123500	35521097	1822	1822	1822	1822	0
487	20241218	123400	35521097	1822	1822	1822	1822	0
488	20241218	123300	35521097	1822	1822	1822	1822	0
489	20241218	123200	35521097	1822	1822	1822	1822	0
490	20241218	123100	35521097	1822	1822	1822	1822	0
491	20241218	123000	35521097	1822	1822	1822	1822	0
492	20241218	122900	35521097	1822	1822	1822	1822	0
493	20241218	122800	35521097	1822	1822	1822	1822	0
494	20241218	122700	35521097	1822	1822	1822	1822	0
495	20241218	122600	35521097	1822	1822	1822	1822	0
496	20241218	122500	35521097	1822	1822	1822	1822	0
497	20241218	122400	35521097	1822	1822	1822	1822	0
498	20241218	122300	35521097	1822	1822	1822	1822	0
499	20241218	122200	35521097	1822	1822	1822	1822	0
500	20241218	122100	35521097	1822	1822	1822	1822	0
501	20241218	122000	35521097	1822	1822	1822	1822	0
502	20241218	121900	35521097	1822	1819	1822	1819	12
503	20241218	121800	35499236	1813	1813	1813	1813	0
504	20241218	121700	35499236	1813	1813	1813	1813	0
505	20241218	121600	35499236	1813	1813	1813	1813	5
506	20241218	121500	35490171	1825	1825	1825	1825	0
507	20241218	121400	35490171	1825	1825	1825	1825	0
508	20241218	121300	35490171	1825	1825	1825	1825	0
509	20241218	121200	35490171	1825	1825	1825	1825	0
510	20241218	121100	35490171	1825	1825	1825	1825	0
511	20241218	121000	35490171	1825	1821	1825	1821	47
512	20241218	120900	35404402	1825	1825	1825	1825	0
513	20241218	120800	35404402	1825	1825	1825	1825	0
514	20241218	120700	35404402	1825	1825	1825	1825	0
515	20241218	120600	35404402	1825	1825	1825	1825	0
516	20241218	120500	35404402	1825	1825	1825	1825	0
517	20241218	120400	35404402	1825	1825	1825	1825	0
518	20241218	120300	35404402	1825	1825	1825	1825	0
519	20241218	120200	35404402	1825	1825	1825	1825	0
520	20241218	120100	35404402	1825	1825	1825	1825	0
521	20241218	120000	35404402	1825	1825	1825	1825	0
522	20241218	115900	35404402	1825	1825	1825	1825	0
523	20241218	115800	35404402	1825	1825	1825	1825	0
524	20241218	115700	35404402	1825	1825	1825	1825	0
525	20241218	115600	35404402	1825	1825	1825	1825	27
526	20241218	115500	35355127	1810	1810	1810	1810	0
527	20241218	115400	35355127	1810	1810	1810	1810	0
528	20241218	115300	35355127	1810	1810	1810	1810	0
529	20241218	115200	35355127	1810	1810	1810	1810	0
530	20241218	115100	35355127	1810	1810	1810	1810	0
531	20241218	115000	35355127	1810	1810	1810	1810	0
532	20241218	114900	35355127	1810	1811	1811	1810	14
533	20241218	114800	35329777	1812	1812	1812	1812	0
534	20241218	114700	35329777	1812	1812	1812	1812	0
535	20241218	114600	35329777	1812	1812	1812	1812	51
536	20241218	114500	35237365	1826	1826	1826	1826	0
537	20241218	114400	35237365	1826	1826	1826	1826	0
538	20241218	114300	35237365	1826	1826	1826	1826	0
539	20241218	114200	35237365	1826	1826	1826	1826	0
540	20241218	114100	35237365	1826	1826	1826	1826	0
541	20241218	114000	35237365	1826	1826	1826	1826	0
542	20241218	113900	35237365	1826	1826	1826	1826	0
543	20241218	113800	35237365	1826	1826	1826	1826	0
544	20241218	113700	35237365	1826	1826	1826	1826	0
545	20241218	113600	35237365	1826	1817	1826	1817	5
546	20241218	113500	35228259	1826	1826	1826	1826	0
547	20241218	113400	35228259	1826	1826	1826	1826	0
548	20241218	113300	35228259	1826	1826	1826	1826	0
549	20241218	113200	35228259	1826	1826	1826	1826	0
550	20241218	113100	35228259	1826	1826	1826	1826	0
551	20241218	113000	35228259	1826	1826	1826	1826	0
552	20241218	112900	35228259	1826	1826	1826	1826	0
553	20241218	112800	35228259	1826	1826	1826	1826	0
554	20241218	112700	35228259	1826	1826	1826	1826	1
555	20241218	112600	35226433	1810	1810	1810	1810	0
556	20241218	112500	35226433	1810	1810	1810	1810	0
557	20241218	112400	35226433	1810	1810	1810	1810	0
558	20241218	112300	35226433	1810	1810	1810	1810	0
559	20241218	112200	35226433	1810	1826	1826	1810	273
560	20241218	112100	34732287	1810	1810	1810	1810	0
561	20241218	112000	34732287	1810	1810	1810	1810	152
562	20241218	111900	34457167	1826	1826	1826	1826	0
563	20241218	111800	34457167	1826	1826	1826	1826	0
564	20241218	111700	34457167	1826	1826	1826	1826	0
565	20241218	111600	34457167	1826	1826	1826	1826	1
566	20241218	111500	34455341	1810	1815	1826	1810	87
567	20241218	111400	34297748	1813	1813	1813	1813	1
568	20241218	111300	34295935	1826	1826	1826	1826	0
569	20241218	111200	34295935	1826	1826	1826	1826	0
570	20241218	111100	34295935	1826	1826	1826	1826	1
571	20241218	111000	34294109	1811	1811	1811	1811	0
572	20241218	110900	34294109	1811	1827	1827	1811	174
573	20241218	110800	33978195	1826	1824	1826	1824	500
574	20241218	110700	33065517	1824	1817	1824	1817	11
575	20241218	110600	33045471	1811	1811	1811	1811	291
576	20241218	110500	32518470	1811	1811	1811	1811	14
577	20241218	110400	32493116	1825	1825	1825	1825	0
578	20241218	110300	32493116	1825	1825	1825	1825	0
579	20241218	110200	32493116	1825	1825	1825	1825	0
580	20241218	110100	32493116	1825	1825	1825	1825	0
581	20241218	110000	32493116	1825	1825	1825	1825	0
582	20241218	105900	32493116	1825	1825	1825	1825	0
583	20241218	105800	32493116	1825	1818	1825	1811	430
584	20241218	105700	31710876	1815	1814	1815	1814	142
585	20241218	105600	31453287	1815	1815	1815	1815	0
586	20241218	105500	31453287	1815	1815	1815	1815	0
587	20241218	105400	31453287	1815	1815	1815	1815	0
588	20241218	105300	31453287	1815	1815	1815	1815	0
589	20241218	105200	31453287	1815	1815	1815	1815	0
590	20241218	105100	31453287	1815	1815	1815	1815	0
591	20241218	105000	31453287	1815	1815	1815	1815	50
592	20241218	104900	31362537	1817	1817	1817	1817	0
593	20241218	104800	31362537	1817	1817	1817	1817	0
594	20241218	104700	31362537	1817	1814	1817	1814	60
595	20241218	104600	31253624	1812	1812	1812	1812	414
596	20241218	104500	30503456	1812	1812	1812	1812	0
597	20241218	104400	30503456	1812	1812	1812	1812	0
598	20241218	104300	30503456	1812	1812	1812	1812	160
599	20241218	104200	30213536	1812	1812	1812	1812	489
600	20241218	104100	29327468	1815	1817	1817	1815	3163
601	20241218	104000	23584565	1817	1817	1817	1817	192
602	20241218	103900	23235701	1817	1818	1818	1817	53
603	20241218	103800	23139350	1818	1819	1819	1818	400
604	20241218	103700	22411850	1819	1819	1819	1819	1
605	20241218	103600	22410031	1817	1817	1817	1817	0
606	20241218	103500	22410031	1817	1817	1817	1817	41
607	20241218	103400	22335534	1818	1818	1818	1818	296
608	20241218	103300	21797406	1819	1818	1819	1818	9
609	20241218	103200	21781043	1818	1818	1818	1818	110
610	20241218	103100	21581063	1818	1818	1818	1818	0
611	20241218	103000	21581063	1818	1820	1820	1818	612
612	20241218	102900	20468404	1820	1820	1820	1820	0
613	20241218	102800	20468404	1820	1820	1820	1820	366
614	20241218	102700	19802284	1820	1820	1820	1820	0
615	20241218	102600	19802284	1820	1820	1820	1820	0
616	20241218	102500	19802284	1820	1820	1820	1820	0
617	20241218	102400	19802284	1820	1820	1820	1820	20
618	20241218	102300	19765884	1820	1820	1820	1820	0
619	20241218	102200	19765884	1820	1820	1820	1820	0
620	20241218	102100	19765884	1820	1820	1820	1820	0
621	20241218	102000	19765884	1820	1820	1820	1820	6
622	20241218	101900	19754964	1823	1823	1823	1823	0
623	20241218	101800	19754964	1823	1823	1823	1823	0
624	20241218	101700	19754964	1823	1823	1823	1823	0
625	20241218	101600	19754964	1823	1823	1823	1823	0
626	20241218	101500	19754964	1823	1823	1823	1823	0
627	20241218	101400	19754964	1823	1823	1823	1823	0
628	20241218	101300	19754964	1823	1823	1823	1820	7297
629	20241218	101200	6465346	1830	1830	1830	1830	0
630	20241218	101100	6465346	1830	1830	1830	1830	0
631	20241218	101000	6465346	1830	1830	1830	1830	0
632	20241218	100900	6465346	1830	1830	1830	1830	0
633	20241218	100800	6465346	1830	1830	1830	1830	0
634	20241218	100700	6465346	1830	1830	1830	1830	0
635	20241218	100600	6465346	1830	1830	1830	1830	0
636	20241218	100500	6465346	1830	1830	1830	1830	0
637	20241218	100400	6465346	1830	1830	1830	1830	0
638	20241218	100300	6465346	1830	1830	1830	1830	0
639	20241218	100200	6465346	1830	1830	1830	1830	0
640	20241218	100100	6465346	1830	1830	1830	1830	0
641	20241218	100000	6465346	1830	1830	1830	1830	0
642	20241218	095900	6465346	1830	1830	1830	1830	0
643	20241218	095800	6465346	1830	1830	1830	1830	0
644	20241218	095700	6465346	1830	1830	1830	1830	0
645	20241218	095600	6465346	1830	1830	1830	1830	0
646	20241218	095500	6465346	1830	1830	1830	1830	0
647	20241218	095400	6465346	1830	1830	1830	1830	0
648	20241218	095300	6465346	1830	1830	1830	1830	0
649	20241218	095200	6465346	1830	1830	1830	1830	270
650	20241218	095100	5971246	1832	1832	1832	1832	0
651	20241218	095000	5971246	1832	1832	1832	1832	0
652	20241218	094900	5971246	1832	1832	1832	1832	0
653	20241218	094800	5971246	1832	1832	1832	1832	0
654	20241218	094700	5971246	1832	1832	1832	1832	0
655	20241218	094600	5971246	1832	1832	1832	1832	0
656	20241218	094500	5971246	1832	1832	1832	1832	0
657	20241218	094400	5971246	1832	1832	1832	1832	0
658	20241218	094300	5971246	1832	1832	1832	1832	0
659	20241218	094200	5971246	1832	1832	1832	1832	1
660	20241218	094100	5969414	1832	1832	1832	1832	0
661	20241218	094000	5969414	1832	1832	1832	1832	0
662	20241218	093900	5969414	1832	1832	1832	1832	0
663	20241218	093800	5969414	1832	1832	1832	1832	0
664	20241218	093700	5969414	1832	1832	1832	1832	1
665	20241218	093600	5967582	1822	1822	1822	1822	0
666	20241218	093500	5967582	1822	1822	1822	1822	0
667	20241218	093400	5967582	1822	1822	1822	1822	61
668	20241218	093300	5856440	1822	1823	1823	1822	636
669	20241218	093200	4697088	1834	1834	1834	1834	0
670	20241218	093100	4697088	1834	1834	1834	1834	0
671	20241218	093000	4697088	1834	1834	1834	1834	0
672	20241218	092900	4697088	1834	1834	1834	1834	0
673	20241218	092800	4697088	1834	1834	1834	1834	0
674	20241218	092700	4697088	1834	1834	1834	1834	220
675	20241218	092600	4293608	1834	1834	1834	1834	0
676	20241218	092500	4293608	1834	1834	1834	1834	0
677	20241218	092400	4293608	1834	1834	1834	1834	0
678	20241218	092300	4293608	1834	1834	1834	1834	0
679	20241218	092200	4293608	1834	1834	1834	1834	0
680	20241218	092100	4293608	1834	1834	1834	1834	0
681	20241218	092000	4293608	1834	1830	1834	1830	438
682	20241218	091900	3490996	1833	1833	1833	1833	0
683	20241218	091800	3490996	1833	1833	1833	1833	0
684	20241218	091700	3490996	1833	1833	1833	1833	0
685	20241218	091600	3490996	1833	1833	1833	1833	50
686	20241218	091500	3399346	1834	1834	1834	1834	109
687	20241218	091400	3199440	1834	1834	1834	1834	0
688	20241218	091300	3199440	1834	1834	1834	1834	1
689	20241218	091200	3197606	1836	1836	1836	1836	0
690	20241218	091100	3197606	1836	1836	1836	1836	0
691	20241218	091000	3197606	1836	1836	1836	1836	0
692	20241218	090900	3197606	1836	1836	1836	1836	0
693	20241218	090800	3197606	1836	1836	1836	1836	0
694	20241218	090700	3197606	1836	1836	1836	1836	0
695	20241218	090600	3197606	1836	1836	1836	1836	10
696	20241218	090500	3179246	1830	1830	1830	1830	1172
697	20241218	090400	1034486	1830	1830	1830	1830	0
698	20241218	090300	1034486	1830	1829	1830	1829	166
699	20241218	090200	730871	1830	1830	1830	1830	60
700	20241218	090100	621071	1830	1830	1830	1829	130
701	20241218	090000	383260	1825	1825	1830	1825	210