KissMeData/307180/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	211100	116702165	2670	2670	2670	2670	1273
3	20241218	211000	116702165	2670	2670	2670	2670	0
4	20241218	210900	116702165	2670	2670	2670	2670	0
5	20241218	210800	116702165	2670	2670	2670	2670	0
6	20241218	210700	116702165	2670	2670	2670	2670	0
7	20241218	210600	116702165	2670	2670	2670	2670	0
8	20241218	210500	116702165	2670	2670	2670	2670	0
9	20241218	210400	116702165	2670	2670	2670	2670	0
10	20241218	210300	116702165	2670	2670	2670	2670	0
11	20241218	210200	116702165	2670	2670	2670	2670	0
12	20241218	210100	116702165	2670	2670	2670	2670	0
13	20241218	210000	116702165	2670	2670	2670	2670	0
14	20241218	205900	116702165	2670	2670	2670	2670	0
15	20241218	205800	116702165	2670	2670	2670	2670	0
16	20241218	205700	116702165	2670	2670	2670	2670	0
17	20241218	205600	116702165	2670	2670	2670	2670	0
18	20241218	205500	116702165	2670	2670	2670	2670	0
19	20241218	205400	116702165	2670	2670	2670	2670	0
20	20241218	205300	116702165	2670	2670	2670	2670	0
21	20241218	205200	116702165	2670	2670	2670	2670	0
22	20241218	205100	116702165	2670	2670	2670	2670	0
23	20241218	205000	116702165	2670	2670	2670	2670	0
24	20241218	204900	116702165	2670	2670	2670	2670	0
25	20241218	204800	116702165	2670	2670	2670	2670	0
26	20241218	204700	116702165	2670	2670	2670	2670	0
27	20241218	204600	116702165	2670	2670	2670	2670	0
28	20241218	204500	116702165	2670	2670	2670	2670	0
29	20241218	204400	116702165	2670	2670	2670	2670	0
30	20241218	204300	116702165	2670	2670	2670	2670	0
31	20241218	204200	116702165	2670	2670	2670	2670	0
32	20241218	204100	116702165	2670	2670	2670	2670	1273
33	20241218	204000	116702165	2670	2670	2670	2670	0
34	20241218	203900	116702165	2670	2670	2670	2670	0
35	20241218	203800	116702165	2670	2670	2670	2670	0
36	20241218	203700	116702165	2670	2670	2670	2670	0
37	20241218	203600	116702165	2670	2670	2670	2670	0
38	20241218	203500	116702165	2670	2670	2670	2670	0
39	20241218	203400	116702165	2670	2670	2670	2670	0
40	20241218	203300	116702165	2670	2670	2670	2670	0
41	20241218	203200	116702165	2670	2670	2670	2670	0
42	20241218	203100	116702165	2670	2670	2670	2670	0
43	20241218	203000	116702165	2670	2670	2670	2670	0
44	20241218	202900	116702165	2670	2670	2670	2670	0
45	20241218	202800	116702165	2670	2670	2670	2670	0
46	20241218	202700	116702165	2670	2670	2670	2670	0
47	20241218	202600	116702165	2670	2670	2670	2670	0
48	20241218	202500	116702165	2670	2670	2670	2670	0
49	20241218	202400	116702165	2670	2670	2670	2670	0
50	20241218	202300	116702165	2670	2670	2670	2670	0
51	20241218	202200	116702165	2670	2670	2670	2670	0
52	20241218	202100	116702165	2670	2670	2670	2670	0
53	20241218	202000	116702165	2670	2670	2670	2670	0
54	20241218	201900	116702165	2670	2670	2670	2670	0
55	20241218	201800	116702165	2670	2670	2670	2670	0
56	20241218	201700	116702165	2670	2670	2670	2670	0
57	20241218	201600	116702165	2670	2670	2670	2670	0
58	20241218	201500	116702165	2670	2670	2670	2670	0
59	20241218	201400	116702165	2670	2670	2670	2670	0
60	20241218	201300	116702165	2670	2670	2670	2670	0
61	20241218	201200	116702165	2670	2670	2670	2670	0
62	20241218	201100	116702165	2670	2670	2670	2670	1273
63	20241218	201000	116702165	2670	2670	2670	2670	0
64	20241218	200900	116702165	2670	2670	2670	2670	0
65	20241218	200800	116702165	2670	2670	2670	2670	0
66	20241218	200700	116702165	2670	2670	2670	2670	0
67	20241218	200600	116702165	2670	2670	2670	2670	0
68	20241218	200500	116702165	2670	2670	2670	2670	0
69	20241218	200400	116702165	2670	2670	2670	2670	0
70	20241218	200300	116702165	2670	2670	2670	2670	0
71	20241218	200200	116702165	2670	2670	2670	2670	0
72	20241218	200100	116702165	2670	2670	2670	2670	0
73	20241218	200000	116702165	2670	2670	2670	2670	0
74	20241218	195900	116702165	2670	2670	2670	2670	0
75	20241218	195800	116702165	2670	2670	2670	2670	0
76	20241218	195700	116702165	2670	2670	2670	2670	0
77	20241218	195600	116702165	2670	2670	2670	2670	0
78	20241218	195500	116702165	2670	2670	2670	2670	0
79	20241218	195400	116702165	2670	2670	2670	2670	0
80	20241218	195300	116702165	2670	2670	2670	2670	0
81	20241218	195200	116702165	2670	2670	2670	2670	0
82	20241218	195100	116702165	2670	2670	2670	2670	0
83	20241218	195000	116702165	2670	2670	2670	2670	0
84	20241218	194900	116702165	2670	2670	2670	2670	0
85	20241218	194800	116702165	2670	2670	2670	2670	0
86	20241218	194700	116702165	2670	2670	2670	2670	0
87	20241218	194600	116702165	2670	2670	2670	2670	0
88	20241218	194500	116702165	2670	2670	2670	2670	0
89	20241218	194400	116702165	2670	2670	2670	2670	0
90	20241218	194300	116702165	2670	2670	2670	2670	0
91	20241218	194200	116702165	2670	2670	2670	2670	0
92	20241218	194100	116702165	2670	2670	2670	2670	1273
93	20241218	194000	116702165	2670	2670	2670	2670	0
94	20241218	193900	116702165	2670	2670	2670	2670	0
95	20241218	193800	116702165	2670	2670	2670	2670	0
96	20241218	193700	116702165	2670	2670	2670	2670	0
97	20241218	193600	116702165	2670	2670	2670	2670	0
98	20241218	193500	116702165	2670	2670	2670	2670	0
99	20241218	193400	116702165	2670	2670	2670	2670	0
100	20241218	193300	116702165	2670	2670	2670	2670	0
101	20241218	193200	116702165	2670	2670	2670	2670	0
102	20241218	193100	116702165	2670	2670	2670	2670	0
103	20241218	193000	116702165	2670	2670	2670	2670	0
104	20241218	192900	116702165	2670	2670	2670	2670	0
105	20241218	192800	116702165	2670	2670	2670	2670	0
106	20241218	192700	116702165	2670	2670	2670	2670	0
107	20241218	192600	116702165	2670	2670	2670	2670	0
108	20241218	192500	116702165	2670	2670	2670	2670	0
109	20241218	192400	116702165	2670	2670	2670	2670	0
110	20241218	192300	116702165	2670	2670	2670	2670	0
111	20241218	192200	116702165	2670	2670	2670	2670	0
112	20241218	192100	116702165	2670	2670	2670	2670	0
113	20241218	192000	116702165	2670	2670	2670	2670	0
114	20241218	191900	116702165	2670	2670	2670	2670	0
115	20241218	191800	116702165	2670	2670	2670	2670	0
116	20241218	191700	116702165	2670	2670	2670	2670	0
117	20241218	191600	116702165	2670	2670	2670	2670	0
118	20241218	191500	116702165	2670	2670	2670	2670	0
119	20241218	191400	116702165	2670	2670	2670	2670	0
120	20241218	191300	116702165	2670	2670	2670	2670	0
121	20241218	191200	116702165	2670	2670	2670	2670	0
122	20241218	191100	116702165	2670	2670	2670	2670	1273
123	20241218	191000	116702165	2670	2670	2670	2670	0
124	20241218	190900	116702165	2670	2670	2670	2670	0
125	20241218	190800	116702165	2670	2670	2670	2670	0
126	20241218	190700	116702165	2670	2670	2670	2670	0
127	20241218	190600	116702165	2670	2670	2670	2670	0
128	20241218	190500	116702165	2670	2670	2670	2670	0
129	20241218	190400	116702165	2670	2670	2670	2670	0
130	20241218	190300	116702165	2670	2670	2670	2670	0
131	20241218	190200	116702165	2670	2670	2670	2670	0
132	20241218	190100	116702165	2670	2670	2670	2670	0
133	20241218	190000	116702165	2670	2670	2670	2670	0
134	20241218	185900	116702165	2670	2670	2670	2670	0
135	20241218	185800	116702165	2670	2670	2670	2670	0
136	20241218	185700	116702165	2670	2670	2670	2670	0
137	20241218	185600	116702165	2670	2670	2670	2670	0
138	20241218	185500	116702165	2670	2670	2670	2670	0
139	20241218	185400	116702165	2670	2670	2670	2670	0
140	20241218	185300	116702165	2670	2670	2670	2670	0
141	20241218	185200	116702165	2670	2670	2670	2670	0
142	20241218	185100	116702165	2670	2670	2670	2670	0
143	20241218	185000	116702165	2670	2670	2670	2670	0
144	20241218	184900	116702165	2670	2670	2670	2670	0
145	20241218	184800	116702165	2670	2670	2670	2670	0
146	20241218	184700	116702165	2670	2670	2670	2670	0
147	20241218	184600	116702165	2670	2670	2670	2670	0
148	20241218	184500	116702165	2670	2670	2670	2670	0
149	20241218	184400	116702165	2670	2670	2670	2670	0
150	20241218	184300	116702165	2670	2670	2670	2670	0
151	20241218	184200	116702165	2670	2670	2670	2670	0
152	20241218	184100	116702165	2670	2670	2670	2670	1273
153	20241218	184000	116702165	2670	2670	2670	2670	0
154	20241218	183900	116702165	2670	2670	2670	2670	0
155	20241218	183800	116702165	2670	2670	2670	2670	0
156	20241218	183700	116702165	2670	2670	2670	2670	0
157	20241218	183600	116702165	2670	2670	2670	2670	0
158	20241218	183500	116702165	2670	2670	2670	2670	0
159	20241218	183400	116702165	2670	2670	2670	2670	0
160	20241218	183300	116702165	2670	2670	2670	2670	0
161	20241218	183200	116702165	2670	2670	2670	2670	0
162	20241218	183100	116702165	2670	2670	2670	2670	0
163	20241218	183000	116702165	2670	2670	2670	2670	0
164	20241218	182900	116702165	2670	2670	2670	2670	0
165	20241218	182800	116702165	2670	2670	2670	2670	0
166	20241218	182700	116702165	2670	2670	2670	2670	0
167	20241218	182600	116702165	2670	2670	2670	2670	0
168	20241218	182500	116702165	2670	2670	2670	2670	0
169	20241218	182400	116702165	2670	2670	2670	2670	0
170	20241218	182300	116702165	2670	2670	2670	2670	0
171	20241218	182200	116702165	2670	2670	2670	2670	0
172	20241218	182100	116702165	2670	2670	2670	2670	0
173	20241218	182000	116702165	2670	2670	2670	2670	0
174	20241218	181900	116702165	2670	2670	2670	2670	0
175	20241218	181800	116702165	2670	2670	2670	2670	0
176	20241218	181700	116702165	2670	2670	2670	2670	0
177	20241218	181600	116702165	2670	2670	2670	2670	0
178	20241218	181500	116702165	2670	2670	2670	2670	0
179	20241218	181400	116702165	2670	2670	2670	2670	0
180	20241218	181300	116702165	2670	2670	2670	2670	0
181	20241218	181200	116702165	2670	2670	2670	2670	0
182	20241218	181100	116702165	2670	2670	2670	2670	1273
183	20241218	181000	116702165	2670	2670	2670	2670	0
184	20241218	180900	116702165	2670	2670	2670	2670	0
185	20241218	180800	116702165	2670	2670	2670	2670	0
186	20241218	180700	116702165	2670	2670	2670	2670	0
187	20241218	180600	116702165	2670	2670	2670	2670	0
188	20241218	180500	116702165	2670	2670	2670	2670	0
189	20241218	180400	116702165	2670	2670	2670	2670	0
190	20241218	180300	116702165	2670	2670	2670	2670	0
191	20241218	180200	116702165	2670	2670	2670	2670	0
192	20241218	180100	116702165	2670	2670	2670	2670	0
193	20241218	180000	116702165	2670	2670	2670	2670	0
194	20241218	175900	116702165	2670	2670	2670	2670	0
195	20241218	175800	116702165	2670	2670	2670	2670	0
196	20241218	175700	116702165	2670	2670	2670	2670	0
197	20241218	175600	116702165	2670	2670	2670	2670	0
198	20241218	175500	116702165	2670	2670	2670	2670	0
199	20241218	175400	116702165	2670	2670	2670	2670	0
200	20241218	175300	116702165	2670	2670	2670	2670	0
201	20241218	175200	116702165	2670	2670	2670	2670	0
202	20241218	175100	116702165	2670	2670	2670	2670	0
203	20241218	175000	116702165	2670	2670	2670	2670	0
204	20241218	174900	116702165	2670	2670	2670	2670	0
205	20241218	174800	116702165	2670	2670	2670	2670	0
206	20241218	174700	116702165	2670	2670	2670	2670	0
207	20241218	174600	116702165	2670	2670	2670	2670	0
208	20241218	174500	116702165	2670	2670	2670	2670	0
209	20241218	174400	116702165	2670	2670	2670	2670	0
210	20241218	174300	116702165	2670	2670	2670	2670	0
211	20241218	174200	116702165	2670	2670	2670	2670	0
212	20241218	174100	116702165	2670	2670	2670	2670	1273
213	20241218	174000	116702165	2670	2670	2670	2670	0
214	20241218	173900	116702165	2670	2670	2670	2670	0
215	20241218	173800	116702165	2670	2670	2670	2670	0
216	20241218	173700	116702165	2670	2670	2670	2670	0
217	20241218	173600	116702165	2670	2670	2670	2670	0
218	20241218	173500	116702165	2670	2670	2670	2670	0
219	20241218	173400	116702165	2670	2670	2670	2670	0
220	20241218	173300	116702165	2670	2670	2670	2670	0
221	20241218	173200	116702165	2670	2670	2670	2670	0
222	20241218	173100	116702165	2670	2670	2670	2670	0
223	20241218	173000	116702165	2670	2670	2670	2670	0
224	20241218	172900	116702165	2670	2670	2670	2670	0
225	20241218	172800	116702165	2670	2670	2670	2670	0
226	20241218	172700	116702165	2670	2670	2670	2670	0
227	20241218	172600	116702165	2670	2670	2670	2670	0
228	20241218	172500	116702165	2670	2670	2670	2670	0
229	20241218	172400	116702165	2670	2670	2670	2670	0
230	20241218	172300	116702165	2670	2670	2670	2670	0
231	20241218	172200	116702165	2670	2670	2670	2670	0
232	20241218	172100	116702165	2670	2670	2670	2670	0
233	20241218	172000	116702165	2670	2670	2670	2670	0
234	20241218	171900	116702165	2670	2670	2670	2670	0
235	20241218	171800	116702165	2670	2670	2670	2670	0
236	20241218	171700	116702165	2670	2670	2670	2670	0
237	20241218	171600	116702165	2670	2670	2670	2670	0
238	20241218	171500	116702165	2670	2670	2670	2670	0
239	20241218	171400	116702165	2670	2670	2670	2670	0
240	20241218	171300	116702165	2670	2670	2670	2670	0
241	20241218	171200	116702165	2670	2670	2670	2670	0
242	20241218	171100	116702165	2670	2670	2670	2670	1273
243	20241218	171000	116702165	2670	2670	2670	2670	0
244	20241218	170900	116702165	2670	2670	2670	2670	0
245	20241218	170800	116702165	2670	2670	2670	2670	0
246	20241218	170700	116702165	2670	2670	2670	2670	0
247	20241218	170600	116702165	2670	2670	2670	2670	0
248	20241218	170500	116702165	2670	2670	2670	2670	0
249	20241218	170400	116702165	2670	2670	2670	2670	0
250	20241218	170300	116702165	2670	2670	2670	2670	0
251	20241218	170200	116702165	2670	2670	2670	2670	0
252	20241218	170100	116702165	2670	2670	2670	2670	0
253	20241218	170000	116702165	2670	2670	2670	2670	0
254	20241218	165900	116702165	2670	2670	2670	2670	0
255	20241218	165800	116702165	2670	2670	2670	2670	0
256	20241218	165700	116702165	2670	2670	2670	2670	0
257	20241218	165600	116702165	2670	2670	2670	2670	0
258	20241218	165500	116702165	2670	2670	2670	2670	0
259	20241218	165400	116702165	2670	2670	2670	2670	0
260	20241218	165300	116702165	2670	2670	2670	2670	0
261	20241218	165200	116702165	2670	2670	2670	2670	0
262	20241218	165100	116702165	2670	2670	2670	2670	0
263	20241218	165000	116702165	2670	2670	2670	2670	0
264	20241218	164900	116702165	2670	2670	2670	2670	0
265	20241218	164800	116702165	2670	2670	2670	2670	0
266	20241218	164700	116702165	2670	2670	2670	2670	0
267	20241218	164600	116702165	2670	2670	2670	2670	0
268	20241218	164500	116702165	2670	2670	2670	2670	0
269	20241218	164400	116702165	2670	2670	2670	2670	0
270	20241218	164300	116702165	2670	2670	2670	2670	0
271	20241218	164200	116702165	2670	2670	2670	2670	0
272	20241218	164100	116702165	2670	2670	2670	2670	1273
273	20241218	164000	116702165	2670	2670	2670	2670	0
274	20241218	163900	116702165	2670	2670	2670	2670	0
275	20241218	163800	116702165	2670	2670	2670	2670	0
276	20241218	163700	116702165	2670	2670	2670	2670	0
277	20241218	163600	116702165	2670	2670	2670	2670	0
278	20241218	163500	116702165	2670	2670	2670	2670	0
279	20241218	163400	116702165	2670	2670	2670	2670	0
280	20241218	163300	116702165	2670	2670	2670	2670	0
281	20241218	163200	116702165	2670	2670	2670	2670	0
282	20241218	163100	116702165	2670	2670	2670	2670	0
283	20241218	163000	116702165	2670	2670	2670	2670	0
284	20241218	162900	116702165	2670	2670	2670	2670	0
285	20241218	162800	116702165	2670	2670	2670	2670	0
286	20241218	162700	116702165	2670	2670	2670	2670	0
287	20241218	162600	116702165	2670	2670	2670	2670	0
288	20241218	162500	116702165	2670	2670	2670	2670	0
289	20241218	162400	116702165	2670	2670	2670	2670	0
290	20241218	162300	116702165	2670	2670	2670	2670	0
291	20241218	162200	116702165	2670	2670	2670	2670	0
292	20241218	162100	116702165	2670	2670	2670	2670	0
293	20241218	162000	116702165	2670	2670	2670	2670	0
294	20241218	161900	116702165	2670	2670	2670	2670	0
295	20241218	161800	116702165	2670	2670	2670	2670	0
296	20241218	161700	116702165	2670	2670	2670	2670	0
297	20241218	161600	116702165	2670	2670	2670	2670	0
298	20241218	161500	116702165	2670	2670	2670	2670	0
299	20241218	161400	116702165	2670	2670	2670	2670	0
300	20241218	161300	116702165	2670	2670	2670	2670	0
301	20241218	161200	116702165	2670	2670	2670	2670	0
302	20241218	161100	116702165	2670	2670	2670	2670	1273
303	20241218	161000	116702165	2670	2670	2670	2670	0
304	20241218	160900	116702165	2670	2670	2670	2670	0
305	20241218	160800	116702165	2670	2670	2670	2670	0
306	20241218	160700	116702165	2670	2670	2670	2670	0
307	20241218	160600	116702165	2670	2670	2670	2670	0
308	20241218	160500	116702165	2670	2670	2670	2670	0
309	20241218	160400	116702165	2670	2670	2670	2670	0
310	20241218	160300	116702165	2670	2670	2670	2670	0
311	20241218	160200	116702165	2670	2670	2670	2670	0
312	20241218	160100	116702165	2670	2670	2670	2670	0
313	20241218	160000	116702165	2670	2670	2670	2670	0
314	20241218	155900	116702165	2670	2670	2670	2670	0
315	20241218	155800	116702165	2670	2670	2670	2670	0
316	20241218	155700	116702165	2670	2670	2670	2670	0
317	20241218	155600	116702165	2670	2670	2670	2670	0
318	20241218	155500	116702165	2670	2670	2670	2670	0
319	20241218	155400	116702165	2670	2670	2670	2670	0
320	20241218	155300	116702165	2670	2670	2670	2670	0
321	20241218	155200	116702165	2670	2670	2670	2670	0
322	20241218	155100	116702165	2670	2670	2670	2670	0
323	20241218	155000	116702165	2670	2670	2670	2670	0
324	20241218	154900	116702165	2670	2670	2670	2670	0
325	20241218	154800	116702165	2670	2670	2670	2670	0
326	20241218	154700	116702165	2670	2670	2670	2670	0
327	20241218	154600	116702165	2670	2670	2670	2670	0
328	20241218	154500	116702165	2670	2670	2670	2670	0
329	20241218	154400	116702165	2670	2670	2670	2670	0
330	20241218	154300	116702165	2670	2670	2670	2670	0
331	20241218	154200	116702165	2670	2670	2670	2670	0
332	20241218	154100	116702165	2670	2670	2670	2670	1273
333	20241218	154000	116702165	2670	2670	2670	2670	0
334	20241218	153900	116702165	2670	2670	2670	2670	0
335	20241218	153800	116702165	2670	2670	2670	2670	0
336	20241218	153700	116702165	2670	2670	2670	2670	0
337	20241218	153600	116702165	2670	2670	2670	2670	0
338	20241218	153500	116702165	2670	2670	2670	2670	0
339	20241218	153400	116702165	2670	2670	2670	2670	0
340	20241218	153300	116702165	2670	2670	2670	2670	0
341	20241218	153200	116702165	2670	2670	2670	2670	0
342	20241218	153100	116702165	2670	2670	2670	2670	0
343	20241218	153000	116702165	2670	2670	2670	2670	1273
344	20241218	152900	113303255	2685	2685	2685	2685	0
345	20241218	152800	113303255	2685	2685	2685	2685	0
346	20241218	152700	113303255	2685	2685	2685	2685	0
347	20241218	152600	113303255	2685	2685	2685	2685	0
348	20241218	152500	113303255	2685	2685	2685	2685	0
349	20241218	152400	113303255	2685	2685	2685	2685	0
350	20241218	152300	113303255	2685	2685	2685	2685	0
351	20241218	152200	113303255	2685	2685	2685	2685	0
352	20241218	152100	113303255	2685	2685	2685	2685	0
353	20241218	152000	113303255	2685	2685	2685	2685	0
354	20241218	151900	113303255	2685	2685	2685	2685	81
355	20241218	151800	113085770	2685	2685	2685	2685	0
356	20241218	151700	113085770	2685	2685	2685	2685	0
357	20241218	151600	113085770	2685	2685	2685	2685	0
358	20241218	151500	113085770	2685	2680	2685	2670	3730
359	20241218	151400	103112860	2675	2675	2675	2675	34
360	20241218	151300	103021910	2680	2680	2680	2680	0
361	20241218	151200	103021910	2680	2680	2680	2680	0
362	20241218	151100	103021910	2680	2680	2680	2680	0
363	20241218	151000	103021910	2680	2680	2685	2675	1282
364	20241218	150900	99586290	2685	2685	2685	2685	0
365	20241218	150800	99586290	2685	2685	2685	2685	0
366	20241218	150700	99586290	2685	2685	2685	2685	0
367	20241218	150600	99586290	2685	2680	2685	2680	30
368	20241218	150500	99505885	2685	2685	2685	2685	0
369	20241218	150400	99505885	2685	2685	2685	2685	1
370	20241218	150300	99503200	2685	2685	2685	2685	1
371	20241218	150200	99500515	2680	2680	2680	2680	430
372	20241218	150100	98348115	2685	2685	2685	2685	0
373	20241218	150000	98348115	2685	2685	2685	2685	0
374	20241218	145900	98348115	2685	2685	2685	2685	0
375	20241218	145800	98348115	2685	2685	2685	2685	200
376	20241218	145700	97811115	2685	2685	2685	2685	0
377	20241218	145600	97811115	2685	2685	2685	2680	195
378	20241218	145500	97288380	2690	2690	2690	2690	0
379	20241218	145400	97288380	2690	2690	2690	2690	0
380	20241218	145300	97288380	2690	2690	2690	2690	0
381	20241218	145200	97288380	2690	2690	2690	2690	0
382	20241218	145100	97288380	2690	2690	2690	2690	0
383	20241218	145000	97288380	2690	2690	2690	2690	0
384	20241218	144900	97288380	2690	2690	2690	2690	0
385	20241218	144800	97288380	2690	2690	2690	2690	0
386	20241218	144700	97288380	2690	2690	2690	2690	0
387	20241218	144600	97288380	2690	2690	2690	2690	0
388	20241218	144500	97288380	2690	2690	2690	2690	0
389	20241218	144400	97288380	2690	2690	2690	2690	0
390	20241218	144300	97288380	2690	2690	2690	2690	0
391	20241218	144200	97288380	2690	2690	2690	2690	0
392	20241218	144100	97288380	2690	2685	2690	2685	2
393	20241218	144000	97283005	2685	2680	2685	2680	304
394	20241218	143900	96468265	2690	2690	2690	2690	0
395	20241218	143800	96468265	2690	2690	2690	2690	0
396	20241218	143700	96468265	2690	2690	2690	2690	0
397	20241218	143600	96468265	2690	2690	2690	2690	0
398	20241218	143500	96468265	2690	2690	2690	2690	3
399	20241218	143400	96460195	2690	2680	2690	2680	31
400	20241218	143300	96377105	2680	2680	2680	2680	33
401	20241218	143200	96288665	2690	2690	2690	2690	21
402	20241218	143100	96232175	2690	2690	2690	2690	0
403	20241218	143000	96232175	2690	2690	2690	2690	0
404	20241218	142900	96232175	2690	2690	2690	2690	0
405	20241218	142800	96232175	2690	2690	2690	2690	30
406	20241218	142700	96151475	2690	2690	2690	2690	0
407	20241218	142600	96151475	2690	2690	2690	2690	0
408	20241218	142500	96151475	2690	2690	2690	2690	0
409	20241218	142400	96151475	2690	2690	2690	2690	0
410	20241218	142300	96151475	2690	2690	2690	2690	0
411	20241218	142200	96151475	2690	2690	2690	2690	0
412	20241218	142100	96151475	2690	2690	2690	2690	0
413	20241218	142000	96151475	2690	2690	2690	2690	0
414	20241218	141900	96151475	2690	2690	2690	2690	0
415	20241218	141800	96151475	2690	2690	2690	2690	20
416	20241218	141700	96097675	2690	2690	2690	2690	0
417	20241218	141600	96097675	2690	2680	2690	2680	101
418	20241218	141500	95826985	2690	2690	2690	2690	0
419	20241218	141400	95826985	2690	2690	2690	2690	0
420	20241218	141300	95826985	2690	2680	2690	2680	14
421	20241218	141200	95789445	2680	2680	2690	2670	135
422	20241218	141100	95428760	2690	2690	2690	2690	0
423	20241218	141000	95428760	2690	2690	2690	2690	540
424	20241218	140900	93976160	2690	2675	2690	2675	3985
425	20241218	140800	83316265	2675	2675	2675	2675	0
426	20241218	140700	83316265	2675	2675	2675	2675	1017
427	20241218	140600	80595790	2690	2690	2690	2690	0
428	20241218	140500	80595790	2690	2690	2690	2690	0
429	20241218	140400	80595790	2690	2690	2690	2690	0
430	20241218	140300	80595790	2690	2690	2690	2690	0
431	20241218	140200	80595790	2690	2690	2690	2690	0
432	20241218	140100	80595790	2690	2690	2690	2690	0
433	20241218	140000	80595790	2690	2690	2690	2690	0
434	20241218	135900	80595790	2690	2690	2690	2690	0
435	20241218	135800	80595790	2690	2685	2690	2685	2
436	20241218	135700	80590415	2690	2690	2690	2690	0
437	20241218	135600	80590415	2690	2690	2690	2690	0
438	20241218	135500	80590415	2690	2690	2690	2690	0
439	20241218	135400	80590415	2690	2690	2690	2690	0
440	20241218	135300	80590415	2690	2690	2690	2690	0
441	20241218	135200	80590415	2690	2690	2690	2690	0
442	20241218	135100	80590415	2690	2685	2690	2685	2
443	20241218	135000	80585040	2685	2685	2685	2685	0
444	20241218	134900	80585040	2685	2685	2685	2685	1
445	20241218	134800	80582355	2690	2690	2690	2690	0
446	20241218	134700	80582355	2690	2690	2690	2690	0
447	20241218	134600	80582355	2690	2690	2690	2690	0
448	20241218	134500	80582355	2690	2690	2690	2690	0
449	20241218	134400	80582355	2690	2690	2690	2690	0
450	20241218	134300	80582355	2690	2690	2690	2690	0
451	20241218	134200	80582355	2690	2690	2690	2690	0
452	20241218	134100	80582355	2690	2690	2690	2690	0
453	20241218	134000	80582355	2690	2685	2690	2685	2
454	20241218	133900	80576980	2685	2685	2685	2685	0
455	20241218	133800	80576980	2685	2685	2685	2685	0
456	20241218	133700	80576980	2685	2685	2685	2685	242
457	20241218	133600	79927210	2685	2685	2685	2685	0
458	20241218	133500	79927210	2685	2685	2685	2685	0
459	20241218	133400	79927210	2685	2685	2685	2685	0
460	20241218	133300	79927210	2685	2685	2685	2685	0
461	20241218	133200	79927210	2685	2680	2685	2680	97
462	20241218	133100	79666900	2680	2680	2680	2680	0
463	20241218	133000	79666900	2680	2680	2680	2680	0
464	20241218	132900	79666900	2680	2680	2680	2680	0
465	20241218	132800	79666900	2680	2680	2680	2680	0
466	20241218	132700	79666900	2680	2680	2680	2680	0
467	20241218	132600	79666900	2680	2680	2680	2680	0
468	20241218	132500	79666900	2680	2680	2680	2680	1
469	20241218	132400	79664220	2680	2680	2680	2680	10
470	20241218	132300	79637420	2675	2675	2675	2675	1
471	20241218	132200	79634745	2680	2680	2680	2680	0
472	20241218	132100	79634745	2680	2680	2680	2680	0
473	20241218	132000	79634745	2680	2680	2680	2680	1
474	20241218	131900	79632065	2675	2675	2680	2675	3
475	20241218	131800	79624035	2680	2675	2680	2675	2
476	20241218	131700	79618680	2680	2680	2680	2680	1
477	20241218	131600	79616000	2670	2670	2670	2670	1
478	20241218	131500	79613330	2685	2680	2685	2670	73
479	20241218	131400	79418380	2670	2670	2670	2670	10
480	20241218	131300	79391680	2670	2670	2670	2670	0
481	20241218	131200	79391680	2670	2670	2670	2670	0
482	20241218	131100	79391680	2670	2670	2670	2670	442
483	20241218	131000	78211540	2670	2670	2670	2670	0
484	20241218	130900	78211540	2670	2670	2670	2670	1
485	20241218	130800	78208870	2665	2665	2665	2665	0
486	20241218	130700	78208870	2665	2665	2665	2665	494
487	20241218	130600	76892360	2670	2670	2670	2670	0
488	20241218	130500	76892360	2670	2670	2670	2670	43
489	20241218	130400	76777550	2670	2675	2675	2670	523
490	20241218	130300	75381135	2685	2685	2685	2685	0
491	20241218	130200	75381135	2685	2685	2685	2685	17
492	20241218	130100	75335490	2685	2685	2685	2685	0
493	20241218	130000	75335490	2685	2685	2685	2685	0
494	20241218	125900	75335490	2685	2685	2685	2685	0
495	20241218	125800	75335490	2685	2685	2685	2685	0
496	20241218	125700	75335490	2685	2685	2685	2685	0
497	20241218	125600	75335490	2685	2685	2685	2685	0
498	20241218	125500	75335490	2685	2685	2685	2685	0
499	20241218	125400	75335490	2685	2685	2685	2685	0
500	20241218	125300	75335490	2685	2685	2685	2685	0
501	20241218	125200	75335490	2685	2685	2685	2685	0
502	20241218	125100	75335490	2685	2685	2685	2685	0
503	20241218	125000	75335490	2685	2685	2685	2685	0
504	20241218	124900	75335490	2685	2685	2685	2685	1
505	20241218	124800	75332805	2680	2680	2680	2680	5
506	20241218	124700	75319405	2680	2680	2680	2680	0
507	20241218	124600	75319405	2680	2680	2680	2680	0
508	20241218	124500	75319405	2680	2680	2680	2680	250
509	20241218	124400	74649405	2680	2680	2680	2680	1
510	20241218	124300	74646725	2685	2685	2685	2685	0
511	20241218	124200	74646725	2685	2685	2685	2685	0
512	20241218	124100	74646725	2685	2685	2685	2685	0
513	20241218	124000	74646725	2685	2685	2685	2685	0
514	20241218	123900	74646725	2685	2685	2685	2685	0
515	20241218	123800	74646725	2685	2685	2685	2685	0
516	20241218	123700	74646725	2685	2675	2685	2675	106
517	20241218	123600	74363070	2675	2675	2675	2675	0
518	20241218	123500	74363070	2675	2675	2675	2675	3
519	20241218	123400	74355045	2675	2675	2675	2675	15
520	20241218	123300	74314920	2675	2675	2675	2675	1
521	20241218	123200	74312245	2675	2675	2675	2675	0
522	20241218	123100	74312245	2675	2675	2675	2675	0
523	20241218	123000	74312245	2675	2675	2675	2675	20
524	20241218	122900	74258745	2675	2675	2675	2675	0
525	20241218	122800	74258745	2675	2675	2675	2675	0
526	20241218	122700	74258745	2675	2675	2675	2675	0
527	20241218	122600	74258745	2675	2675	2675	2675	0
528	20241218	122500	74258745	2675	2675	2675	2675	0
529	20241218	122400	74258745	2675	2675	2675	2675	0
530	20241218	122300	74258745	2675	2675	2675	2675	0
531	20241218	122200	74258745	2675	2675	2675	2675	0
532	20241218	122100	74258745	2675	2675	2675	2675	0
533	20241218	122000	74258745	2675	2675	2675	2675	0
534	20241218	121900	74258745	2675	2675	2675	2675	5
535	20241218	121800	74245370	2675	2675	2675	2675	25
536	20241218	121700	74178495	2670	2670	2670	2670	0
537	20241218	121600	74178495	2670	2670	2670	2670	0
538	20241218	121500	74178495	2670	2670	2670	2670	645
539	20241218	121400	72456345	2670	2670	2670	2670	0
540	20241218	121300	72456345	2670	2670	2670	2670	0
541	20241218	121200	72456345	2670	2670	2670	2670	756
542	20241218	121100	70437825	2670	2670	2670	2670	0
543	20241218	121000	70437825	2670	2670	2670	2670	0
544	20241218	120900	70437825	2670	2670	2670	2670	0
545	20241218	120800	70437825	2670	2670	2670	2670	0
546	20241218	120700	70437825	2670	2670	2670	2670	1
547	20241218	120600	70435155	2670	2670	2670	2670	1
548	20241218	120500	70432485	2670	2670	2670	2670	0
549	20241218	120400	70432485	2670	2670	2670	2670	0
550	20241218	120300	70432485	2670	2665	2670	2665	125
551	20241218	120200	70099110	2665	2665	2665	2665	0
552	20241218	120100	70099110	2665	2670	2670	2665	190
553	20241218	120000	69592310	2675	2675	2675	2675	0
554	20241218	115900	69592310	2675	2675	2675	2675	0
555	20241218	115800	69592310	2675	2675	2675	2675	0
556	20241218	115700	69592310	2675	2675	2675	2675	0
557	20241218	115600	69592310	2675	2675	2675	2675	0
558	20241218	115500	69592310	2675	2675	2675	2675	0
559	20241218	115400	69592310	2675	2675	2675	2675	0
560	20241218	115300	69592310	2675	2675	2675	2675	0
561	20241218	115200	69592310	2675	2675	2675	2675	0
562	20241218	115100	69592310	2675	2675	2675	2675	0
563	20241218	115000	69592310	2675	2675	2675	2675	0
564	20241218	114900	69592310	2675	2675	2675	2675	0
565	20241218	114800	69592310	2675	2675	2675	2675	0
566	20241218	114700	69592310	2675	2675	2675	2675	0
567	20241218	114600	69592310	2675	2675	2675	2675	0
568	20241218	114500	69592310	2675	2675	2675	2675	0
569	20241218	114400	69592310	2675	2675	2675	2675	1
570	20241218	114300	69589635	2660	2660	2660	2660	0
571	20241218	114200	69589635	2660	2660	2660	2660	0
572	20241218	114100	69589635	2660	2660	2660	2660	0
573	20241218	114000	69589635	2660	2660	2660	2660	0
574	20241218	113900	69589635	2660	2660	2660	2660	0
575	20241218	113800	69589635	2660	2660	2660	2660	0
576	20241218	113700	69589635	2660	2660	2660	2660	0
577	20241218	113600	69589635	2660	2665	2665	2660	1755
578	20241218	113500	64915020	2685	2685	2685	2685	0
579	20241218	113400	64915020	2685	2685	2685	2685	0
580	20241218	113300	64915020	2685	2685	2685	2685	0
581	20241218	113200	64915020	2685	2685	2685	2685	0
582	20241218	113100	64915020	2685	2685	2685	2685	0
583	20241218	113000	64915020	2685	2685	2685	2685	0
584	20241218	112900	64915020	2685	2685	2685	2685	0
585	20241218	112800	64915020	2685	2685	2685	2685	0
586	20241218	112700	64915020	2685	2685	2685	2685	0
587	20241218	112600	64915020	2685	2685	2685	2685	0
588	20241218	112500	64915020	2685	2685	2685	2685	0
589	20241218	112400	64915020	2685	2685	2685	2685	0
590	20241218	112300	64915020	2685	2685	2685	2685	0
591	20241218	112200	64915020	2685	2685	2685	2685	0
592	20241218	112100	64915020	2685	2685	2685	2685	0
593	20241218	112000	64915020	2685	2685	2685	2685	0
594	20241218	111900	64915020	2685	2675	2685	2675	26
595	20241218	111800	64845220	2685	2685	2685	2685	0
596	20241218	111700	64845220	2685	2675	2685	2675	2
597	20241218	111600	64839860	2670	2670	2670	2670	0
598	20241218	111500	64839860	2670	2670	2670	2670	0
599	20241218	111400	64839860	2670	2670	2670	2670	146
600	20241218	111300	64450040	2655	2655	2655	2655	0
601	20241218	111200	64450040	2655	2655	2655	2655	0
602	20241218	111100	64450040	2655	2655	2655	2655	0
603	20241218	111000	64450040	2655	2655	2655	2655	0
604	20241218	110900	64450040	2655	2660	2660	2655	393
605	20241218	110800	63406125	2660	2665	2665	2660	1800
606	20241218	110700	58617290	2665	2670	2670	2665	151
607	20241218	110600	58214130	2670	2670	2670	2670	0
608	20241218	110500	58214130	2670	2670	2670	2670	0
609	20241218	110400	58214130	2670	2670	2670	2670	0
610	20241218	110300	58214130	2670	2670	2670	2670	7
611	20241218	110200	58195440	2680	2680	2680	2680	0
612	20241218	110100	58195440	2680	2680	2680	2680	0
613	20241218	110000	58195440	2680	2680	2680	2680	0
614	20241218	105900	58195440	2680	2680	2680	2680	100
615	20241218	105800	57927440	2680	2680	2680	2680	0
616	20241218	105700	57927440	2680	2680	2680	2680	1
617	20241218	105600	57924760	2670	2670	2670	2670	0
618	20241218	105500	57924760	2670	2670	2670	2670	0
619	20241218	105400	57924760	2670	2670	2670	2670	1
620	20241218	105300	57922090	2675	2680	2680	2675	351
621	20241218	105200	56983090	2680	2680	2680	2680	0
622	20241218	105100	56983090	2680	2680	2680	2680	0
623	20241218	105000	56983090	2680	2680	2680	2680	0
624	20241218	104900	56983090	2680	2680	2680	2680	0
625	20241218	104800	56983090	2680	2680	2680	2680	561
626	20241218	104700	55479610	2680	2680	2680	2680	10
627	20241218	104600	55452810	2685	2685	2685	2685	0
628	20241218	104500	55452810	2685	2685	2685	2685	0
629	20241218	104400	55452810	2685	2685	2685	2685	2
630	20241218	104300	55447440	2680	2680	2680	2680	0
631	20241218	104200	55447440	2680	2680	2680	2680	80
632	20241218	104100	55233040	2680	2680	2680	2680	0
633	20241218	104000	55233040	2680	2680	2680	2680	0
634	20241218	103900	55233040	2680	2680	2680	2680	0
635	20241218	103800	55233040	2680	2680	2680	2680	0
636	20241218	103700	55233040	2680	2680	2680	2680	0
637	20241218	103600	55233040	2680	2680	2680	2680	696
638	20241218	103500	53367760	2685	2685	2685	2685	0
639	20241218	103400	53367760	2685	2685	2685	2685	0
640	20241218	103300	53367760	2685	2685	2685	2685	0
641	20241218	103200	53367760	2685	2685	2685	2685	0
642	20241218	103100	53367760	2685	2685	2685	2685	0
643	20241218	103000	53367760	2685	2685	2685	2685	52
644	20241218	102900	53228140	2685	2685	2685	2685	0
645	20241218	102800	53228140	2685	2685	2685	2685	10
646	20241218	102700	53201290	2690	2690	2690	2690	0
647	20241218	102600	53201290	2690	2690	2690	2690	0
648	20241218	102500	53201290	2690	2690	2690	2690	101
649	20241218	102400	52929600	2690	2690	2690	2690	20
650	20241218	102300	52875800	2690	2690	2690	2690	2
651	20241218	102200	52870420	2680	2680	2680	2680	0
652	20241218	102100	52870420	2680	2680	2680	2680	0
653	20241218	102000	52870420	2680	2680	2680	2680	0
654	20241218	101900	52870420	2680	2680	2680	2680	0
655	20241218	101800	52870420	2680	2680	2680	2680	0
656	20241218	101700	52870420	2680	2680	2680	2680	254
657	20241218	101600	52189700	2690	2690	2690	2690	1
658	20241218	101500	52187010	2685	2690	2690	2685	442
659	20241218	101400	51000030	2695	2695	2695	2695	100
660	20241218	101300	50730530	2695	2695	2695	2695	1
661	20241218	101200	50727835	2695	2695	2695	2695	1
662	20241218	101100	50725140	2695	2695	2695	2695	0
663	20241218	101000	50725140	2695	2695	2695	2695	0
664	20241218	100900	50725140	2695	2695	2695	2695	0
665	20241218	100800	50725140	2695	2695	2695	2695	2
666	20241218	100700	50719750	2715	2715	2715	2715	0
667	20241218	100600	50719750	2715	2695	2715	2695	11
668	20241218	100500	50689925	2695	2695	2695	2695	0
669	20241218	100400	50689925	2695	2695	2695	2695	1
670	20241218	100300	50687230	2690	2685	2690	2685	5104
671	20241218	100200	36982935	2685	2685	2685	2685	19
672	20241218	100100	36931920	2685	2685	2685	2685	0
673	20241218	100000	36931920	2685	2685	2685	2685	100
674	20241218	095900	36663420	2685	2685	2685	2685	0
675	20241218	095800	36663420	2685	2685	2685	2685	0
676	20241218	095700	36663420	2685	2685	2685	2685	7
677	20241218	095600	36644625	2685	2685	2685	2685	0
678	20241218	095500	36644625	2685	2685	2685	2685	0
679	20241218	095400	36644625	2685	2685	2685	2685	0
680	20241218	095300	36644625	2685	2685	2685	2685	0
681	20241218	095200	36644625	2685	2685	2685	2685	0
682	20241218	095100	36644625	2685	2685	2685	2685	40
683	20241218	095000	36537225	2685	2685	2685	2685	2
684	20241218	094900	36531855	2685	2685	2685	2685	445
685	20241218	094800	35337030	2685	2685	2685	2685	0
686	20241218	094700	35337030	2685	2685	2685	2685	1
687	20241218	094600	35334345	2685	2685	2685	2685	259
688	20241218	094500	34638930	2685	2685	2685	2685	20
689	20241218	094400	34585230	2685	2685	2685	2685	21
690	20241218	094300	34528845	2685	2685	2685	2685	23
691	20241218	094200	34467090	2685	2695	2695	2685	622
692	20241218	094100	32796985	2695	2695	2695	2695	1
693	20241218	094000	32794290	2695	2695	2695	2695	0
694	20241218	093900	32794290	2695	2695	2695	2695	0
695	20241218	093800	32794290	2695	2695	2695	2695	0
696	20241218	093700	32794290	2695	2695	2695	2695	32
697	20241218	093600	32708050	2705	2705	2705	2705	1500
698	20241218	093500	28650550	2695	2695	2695	2695	0
699	20241218	093400	28650550	2695	2695	2695	2695	0
700	20241218	093300	28650550	2695	2695	2695	2695	0
701	20241218	093200	28650550	2695	2695	2700	2695	5989
702	20241218	093100	12510145	2695	2695	2715	2695	996
703	20241218	093000	9825905	2685	2685	2685	2685	373
704	20241218	092900	8824400	2675	2680	2680	2675	142
705	20241218	092800	8444490	2685	2685	2685	2685	0
706	20241218	092700	8444490	2685	2685	2685	2685	126
707	20241218	092600	8106180	2695	2695	2695	2695	2
708	20241218	092500	8100790	2715	2715	2715	2715	0
709	20241218	092400	8100790	2715	2715	2715	2715	0
710	20241218	092300	8100790	2715	2715	2715	2715	0
711	20241218	092200	8100790	2715	2715	2715	2715	0
712	20241218	092100	8100790	2715	2715	2715	2715	0
713	20241218	092000	8100790	2715	2710	2715	2700	498
714	20241218	091900	6755915	2710	2710	2710	2710	0
715	20241218	091800	6755915	2710	2710	2710	2710	63
716	20241218	091700	6585185	2725	2720	2725	2720	2
717	20241218	091600	6579740	2710	2710	2710	2710	11
718	20241218	091500	6549930	2710	2700	2725	2700	45
719	20241218	091400	6428305	2725	2725	2725	2705	1506
720	20241218	091300	2324555	2725	2705	2725	2705	118
721	20241218	091200	2005345	2730	2730	2730	2730	0
722	20241218	091100	2005345	2730	2730	2730	2730	0
723	20241218	091000	2005345	2730	2730	2730	2730	4
724	20241218	090900	1994425	2730	2730	2730	2730	0
725	20241218	090800	1994425	2730	2730	2730	2730	0
726	20241218	090700	1994425	2730	2730	2730	2730	1
727	20241218	090600	1991695	2705	2705	2705	2705	0
728	20241218	090500	1991695	2705	2705	2705	2700	543
729	20241218	090400	523365	2740	2740	2740	2740	0
730	20241218	090300	523365	2740	2740	2740	2740	0
731	20241218	090200	523365	2740	2740	2740	2740	10
732	20241218	090100	495965	2745	2745	2745	2745	1
733	20241218	090000	493220	2710	2710	2710	2710	182