KissMeData/318020/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	211400	20542345	2940	2940	2940	2940	242
3	20241218	211300	20542345	2940	2940	2940	2940	0
4	20241218	211200	20542345	2940	2940	2940	2940	0
5	20241218	211100	20542345	2940	2940	2940	2940	0
6	20241218	211000	20542345	2940	2940	2940	2940	0
7	20241218	210900	20542345	2940	2940	2940	2940	0
8	20241218	210800	20542345	2940	2940	2940	2940	0
9	20241218	210700	20542345	2940	2940	2940	2940	0
10	20241218	210600	20542345	2940	2940	2940	2940	0
11	20241218	210500	20542345	2940	2940	2940	2940	0
12	20241218	210400	20542345	2940	2940	2940	2940	0
13	20241218	210300	20542345	2940	2940	2940	2940	0
14	20241218	210200	20542345	2940	2940	2940	2940	0
15	20241218	210100	20542345	2940	2940	2940	2940	0
16	20241218	210000	20542345	2940	2940	2940	2940	0
17	20241218	205900	20542345	2940	2940	2940	2940	0
18	20241218	205800	20542345	2940	2940	2940	2940	0
19	20241218	205700	20542345	2940	2940	2940	2940	0
20	20241218	205600	20542345	2940	2940	2940	2940	0
21	20241218	205500	20542345	2940	2940	2940	2940	0
22	20241218	205400	20542345	2940	2940	2940	2940	0
23	20241218	205300	20542345	2940	2940	2940	2940	0
24	20241218	205200	20542345	2940	2940	2940	2940	0
25	20241218	205100	20542345	2940	2940	2940	2940	0
26	20241218	205000	20542345	2940	2940	2940	2940	0
27	20241218	204900	20542345	2940	2940	2940	2940	0
28	20241218	204800	20542345	2940	2940	2940	2940	0
29	20241218	204700	20542345	2940	2940	2940	2940	0
30	20241218	204600	20542345	2940	2940	2940	2940	0
31	20241218	204500	20542345	2940	2940	2940	2940	0
32	20241218	204400	20542345	2940	2940	2940	2940	242
33	20241218	204300	20542345	2940	2940	2940	2940	0
34	20241218	204200	20542345	2940	2940	2940	2940	0
35	20241218	204100	20542345	2940	2940	2940	2940	0
36	20241218	204000	20542345	2940	2940	2940	2940	0
37	20241218	203900	20542345	2940	2940	2940	2940	0
38	20241218	203800	20542345	2940	2940	2940	2940	0
39	20241218	203700	20542345	2940	2940	2940	2940	0
40	20241218	203600	20542345	2940	2940	2940	2940	0
41	20241218	203500	20542345	2940	2940	2940	2940	0
42	20241218	203400	20542345	2940	2940	2940	2940	0
43	20241218	203300	20542345	2940	2940	2940	2940	0
44	20241218	203200	20542345	2940	2940	2940	2940	0
45	20241218	203100	20542345	2940	2940	2940	2940	0
46	20241218	203000	20542345	2940	2940	2940	2940	0
47	20241218	202900	20542345	2940	2940	2940	2940	0
48	20241218	202800	20542345	2940	2940	2940	2940	0
49	20241218	202700	20542345	2940	2940	2940	2940	0
50	20241218	202600	20542345	2940	2940	2940	2940	0
51	20241218	202500	20542345	2940	2940	2940	2940	0
52	20241218	202400	20542345	2940	2940	2940	2940	0
53	20241218	202300	20542345	2940	2940	2940	2940	0
54	20241218	202200	20542345	2940	2940	2940	2940	0
55	20241218	202100	20542345	2940	2940	2940	2940	0
56	20241218	202000	20542345	2940	2940	2940	2940	0
57	20241218	201900	20542345	2940	2940	2940	2940	0
58	20241218	201800	20542345	2940	2940	2940	2940	0
59	20241218	201700	20542345	2940	2940	2940	2940	0
60	20241218	201600	20542345	2940	2940	2940	2940	0
61	20241218	201500	20542345	2940	2940	2940	2940	0
62	20241218	201400	20542345	2940	2940	2940	2940	242
63	20241218	201300	20542345	2940	2940	2940	2940	0
64	20241218	201200	20542345	2940	2940	2940	2940	0
65	20241218	201100	20542345	2940	2940	2940	2940	0
66	20241218	201000	20542345	2940	2940	2940	2940	0
67	20241218	200900	20542345	2940	2940	2940	2940	0
68	20241218	200800	20542345	2940	2940	2940	2940	0
69	20241218	200700	20542345	2940	2940	2940	2940	0
70	20241218	200600	20542345	2940	2940	2940	2940	0
71	20241218	200500	20542345	2940	2940	2940	2940	0
72	20241218	200400	20542345	2940	2940	2940	2940	0
73	20241218	200300	20542345	2940	2940	2940	2940	0
74	20241218	200200	20542345	2940	2940	2940	2940	0
75	20241218	200100	20542345	2940	2940	2940	2940	0
76	20241218	200000	20542345	2940	2940	2940	2940	0
77	20241218	195900	20542345	2940	2940	2940	2940	0
78	20241218	195800	20542345	2940	2940	2940	2940	0
79	20241218	195700	20542345	2940	2940	2940	2940	0
80	20241218	195600	20542345	2940	2940	2940	2940	0
81	20241218	195500	20542345	2940	2940	2940	2940	0
82	20241218	195400	20542345	2940	2940	2940	2940	0
83	20241218	195300	20542345	2940	2940	2940	2940	0
84	20241218	195200	20542345	2940	2940	2940	2940	0
85	20241218	195100	20542345	2940	2940	2940	2940	0
86	20241218	195000	20542345	2940	2940	2940	2940	0
87	20241218	194900	20542345	2940	2940	2940	2940	0
88	20241218	194800	20542345	2940	2940	2940	2940	0
89	20241218	194700	20542345	2940	2940	2940	2940	0
90	20241218	194600	20542345	2940	2940	2940	2940	0
91	20241218	194500	20542345	2940	2940	2940	2940	0
92	20241218	194400	20542345	2940	2940	2940	2940	242
93	20241218	194300	20542345	2940	2940	2940	2940	0
94	20241218	194200	20542345	2940	2940	2940	2940	0
95	20241218	194100	20542345	2940	2940	2940	2940	0
96	20241218	194000	20542345	2940	2940	2940	2940	0
97	20241218	193900	20542345	2940	2940	2940	2940	0
98	20241218	193800	20542345	2940	2940	2940	2940	0
99	20241218	193700	20542345	2940	2940	2940	2940	0
100	20241218	193600	20542345	2940	2940	2940	2940	0
101	20241218	193500	20542345	2940	2940	2940	2940	0
102	20241218	193400	20542345	2940	2940	2940	2940	0
103	20241218	193300	20542345	2940	2940	2940	2940	0
104	20241218	193200	20542345	2940	2940	2940	2940	0
105	20241218	193100	20542345	2940	2940	2940	2940	0
106	20241218	193000	20542345	2940	2940	2940	2940	0
107	20241218	192900	20542345	2940	2940	2940	2940	0
108	20241218	192800	20542345	2940	2940	2940	2940	0
109	20241218	192700	20542345	2940	2940	2940	2940	0
110	20241218	192600	20542345	2940	2940	2940	2940	0
111	20241218	192500	20542345	2940	2940	2940	2940	0
112	20241218	192400	20542345	2940	2940	2940	2940	0
113	20241218	192300	20542345	2940	2940	2940	2940	0
114	20241218	192200	20542345	2940	2940	2940	2940	0
115	20241218	192100	20542345	2940	2940	2940	2940	0
116	20241218	192000	20542345	2940	2940	2940	2940	0
117	20241218	191900	20542345	2940	2940	2940	2940	0
118	20241218	191800	20542345	2940	2940	2940	2940	0
119	20241218	191700	20542345	2940	2940	2940	2940	0
120	20241218	191600	20542345	2940	2940	2940	2940	0
121	20241218	191500	20542345	2940	2940	2940	2940	0
122	20241218	191400	20542345	2940	2940	2940	2940	242
123	20241218	191300	20542345	2940	2940	2940	2940	0
124	20241218	191200	20542345	2940	2940	2940	2940	0
125	20241218	191100	20542345	2940	2940	2940	2940	0
126	20241218	191000	20542345	2940	2940	2940	2940	0
127	20241218	190900	20542345	2940	2940	2940	2940	0
128	20241218	190800	20542345	2940	2940	2940	2940	0
129	20241218	190700	20542345	2940	2940	2940	2940	0
130	20241218	190600	20542345	2940	2940	2940	2940	0
131	20241218	190500	20542345	2940	2940	2940	2940	0
132	20241218	190400	20542345	2940	2940	2940	2940	0
133	20241218	190300	20542345	2940	2940	2940	2940	0
134	20241218	190200	20542345	2940	2940	2940	2940	0
135	20241218	190100	20542345	2940	2940	2940	2940	0
136	20241218	190000	20542345	2940	2940	2940	2940	0
137	20241218	185900	20542345	2940	2940	2940	2940	0
138	20241218	185800	20542345	2940	2940	2940	2940	0
139	20241218	185700	20542345	2940	2940	2940	2940	0
140	20241218	185600	20542345	2940	2940	2940	2940	0
141	20241218	185500	20542345	2940	2940	2940	2940	0
142	20241218	185400	20542345	2940	2940	2940	2940	0
143	20241218	185300	20542345	2940	2940	2940	2940	0
144	20241218	185200	20542345	2940	2940	2940	2940	0
145	20241218	185100	20542345	2940	2940	2940	2940	0
146	20241218	185000	20542345	2940	2940	2940	2940	0
147	20241218	184900	20542345	2940	2940	2940	2940	0
148	20241218	184800	20542345	2940	2940	2940	2940	0
149	20241218	184700	20542345	2940	2940	2940	2940	0
150	20241218	184600	20542345	2940	2940	2940	2940	0
151	20241218	184500	20542345	2940	2940	2940	2940	0
152	20241218	184400	20542345	2940	2940	2940	2940	242
153	20241218	184300	20542345	2940	2940	2940	2940	0
154	20241218	184200	20542345	2940	2940	2940	2940	0
155	20241218	184100	20542345	2940	2940	2940	2940	0
156	20241218	184000	20542345	2940	2940	2940	2940	0
157	20241218	183900	20542345	2940	2940	2940	2940	0
158	20241218	183800	20542345	2940	2940	2940	2940	0
159	20241218	183700	20542345	2940	2940	2940	2940	0
160	20241218	183600	20542345	2940	2940	2940	2940	0
161	20241218	183500	20542345	2940	2940	2940	2940	0
162	20241218	183400	20542345	2940	2940	2940	2940	0
163	20241218	183300	20542345	2940	2940	2940	2940	0
164	20241218	183200	20542345	2940	2940	2940	2940	0
165	20241218	183100	20542345	2940	2940	2940	2940	0
166	20241218	183000	20542345	2940	2940	2940	2940	0
167	20241218	182900	20542345	2940	2940	2940	2940	0
168	20241218	182800	20542345	2940	2940	2940	2940	0
169	20241218	182700	20542345	2940	2940	2940	2940	0
170	20241218	182600	20542345	2940	2940	2940	2940	0
171	20241218	182500	20542345	2940	2940	2940	2940	0
172	20241218	182400	20542345	2940	2940	2940	2940	0
173	20241218	182300	20542345	2940	2940	2940	2940	0
174	20241218	182200	20542345	2940	2940	2940	2940	0
175	20241218	182100	20542345	2940	2940	2940	2940	0
176	20241218	182000	20542345	2940	2940	2940	2940	0
177	20241218	181900	20542345	2940	2940	2940	2940	0
178	20241218	181800	20542345	2940	2940	2940	2940	0
179	20241218	181700	20542345	2940	2940	2940	2940	0
180	20241218	181600	20542345	2940	2940	2940	2940	0
181	20241218	181500	20542345	2940	2940	2940	2940	0
182	20241218	181400	20542345	2940	2940	2940	2940	242
183	20241218	181300	20542345	2940	2940	2940	2940	0
184	20241218	181200	20542345	2940	2940	2940	2940	0
185	20241218	181100	20542345	2940	2940	2940	2940	0
186	20241218	181000	20542345	2940	2940	2940	2940	0
187	20241218	180900	20542345	2940	2940	2940	2940	0
188	20241218	180800	20542345	2940	2940	2940	2940	0
189	20241218	180700	20542345	2940	2940	2940	2940	0
190	20241218	180600	20542345	2940	2940	2940	2940	0
191	20241218	180500	20542345	2940	2940	2940	2940	0
192	20241218	180400	20542345	2940	2940	2940	2940	0
193	20241218	180300	20542345	2940	2940	2940	2940	0
194	20241218	180200	20542345	2940	2940	2940	2940	0
195	20241218	180100	20542345	2940	2940	2940	2940	0
196	20241218	180000	20542345	2940	2940	2940	2940	0
197	20241218	175900	20542345	2940	2940	2940	2940	0
198	20241218	175800	20542345	2940	2940	2940	2940	0
199	20241218	175700	20542345	2940	2940	2940	2940	0
200	20241218	175600	20542345	2940	2940	2940	2940	0
201	20241218	175500	20542345	2940	2940	2940	2940	0
202	20241218	175400	20542345	2940	2940	2940	2940	0
203	20241218	175300	20542345	2940	2940	2940	2940	0
204	20241218	175200	20542345	2940	2940	2940	2940	0
205	20241218	175100	20542345	2940	2940	2940	2940	0
206	20241218	175000	20542345	2940	2940	2940	2940	0
207	20241218	174900	20542345	2940	2940	2940	2940	0
208	20241218	174800	20542345	2940	2940	2940	2940	0
209	20241218	174700	20542345	2940	2940	2940	2940	0
210	20241218	174600	20542345	2940	2940	2940	2940	0
211	20241218	174500	20542345	2940	2940	2940	2940	0
212	20241218	174400	20542345	2940	2940	2940	2940	242
213	20241218	174300	20542345	2940	2940	2940	2940	0
214	20241218	174200	20542345	2940	2940	2940	2940	0
215	20241218	174100	20542345	2940	2940	2940	2940	0
216	20241218	174000	20542345	2940	2940	2940	2940	0
217	20241218	173900	20542345	2940	2940	2940	2940	0
218	20241218	173800	20542345	2940	2940	2940	2940	0
219	20241218	173700	20542345	2940	2940	2940	2940	0
220	20241218	173600	20542345	2940	2940	2940	2940	0
221	20241218	173500	20542345	2940	2940	2940	2940	0
222	20241218	173400	20542345	2940	2940	2940	2940	0
223	20241218	173300	20542345	2940	2940	2940	2940	0
224	20241218	173200	20542345	2940	2940	2940	2940	0
225	20241218	173100	20542345	2940	2940	2940	2940	0
226	20241218	173000	20542345	2940	2940	2940	2940	0
227	20241218	172900	20542345	2940	2940	2940	2940	0
228	20241218	172800	20542345	2940	2940	2940	2940	0
229	20241218	172700	20542345	2940	2940	2940	2940	0
230	20241218	172600	20542345	2940	2940	2940	2940	0
231	20241218	172500	20542345	2940	2940	2940	2940	0
232	20241218	172400	20542345	2940	2940	2940	2940	0
233	20241218	172300	20542345	2940	2940	2940	2940	0
234	20241218	172200	20542345	2940	2940	2940	2940	0
235	20241218	172100	20542345	2940	2940	2940	2940	0
236	20241218	172000	20542345	2940	2940	2940	2940	0
237	20241218	171900	20542345	2940	2940	2940	2940	0
238	20241218	171800	20542345	2940	2940	2940	2940	0
239	20241218	171700	20542345	2940	2940	2940	2940	0
240	20241218	171600	20542345	2940	2940	2940	2940	0
241	20241218	171500	20542345	2940	2940	2940	2940	0
242	20241218	171400	20542345	2940	2940	2940	2940	242
243	20241218	171300	20542345	2940	2940	2940	2940	0
244	20241218	171200	20542345	2940	2940	2940	2940	0
245	20241218	171100	20542345	2940	2940	2940	2940	0
246	20241218	171000	20542345	2940	2940	2940	2940	0
247	20241218	170900	20542345	2940	2940	2940	2940	0
248	20241218	170800	20542345	2940	2940	2940	2940	0
249	20241218	170700	20542345	2940	2940	2940	2940	0
250	20241218	170600	20542345	2940	2940	2940	2940	0
251	20241218	170500	20542345	2940	2940	2940	2940	0
252	20241218	170400	20542345	2940	2940	2940	2940	0
253	20241218	170300	20542345	2940	2940	2940	2940	0
254	20241218	170200	20542345	2940	2940	2940	2940	0
255	20241218	170100	20542345	2940	2940	2940	2940	0
256	20241218	170000	20542345	2940	2940	2940	2940	0
257	20241218	165900	20542345	2940	2940	2940	2940	0
258	20241218	165800	20542345	2940	2940	2940	2940	0
259	20241218	165700	20542345	2940	2940	2940	2940	0
260	20241218	165600	20542345	2940	2940	2940	2940	0
261	20241218	165500	20542345	2940	2940	2940	2940	0
262	20241218	165400	20542345	2940	2940	2940	2940	0
263	20241218	165300	20542345	2940	2940	2940	2940	0
264	20241218	165200	20542345	2940	2940	2940	2940	0
265	20241218	165100	20542345	2940	2940	2940	2940	0
266	20241218	165000	20542345	2940	2940	2940	2940	0
267	20241218	164900	20542345	2940	2940	2940	2940	0
268	20241218	164800	20542345	2940	2940	2940	2940	0
269	20241218	164700	20542345	2940	2940	2940	2940	0
270	20241218	164600	20542345	2940	2940	2940	2940	0
271	20241218	164500	20542345	2940	2940	2940	2940	0
272	20241218	164400	20542345	2940	2940	2940	2940	242
273	20241218	164300	20542345	2940	2940	2940	2940	0
274	20241218	164200	20542345	2940	2940	2940	2940	0
275	20241218	164100	20542345	2940	2940	2940	2940	0
276	20241218	164000	20542345	2940	2940	2940	2940	0
277	20241218	163900	20542345	2940	2940	2940	2940	0
278	20241218	163800	20542345	2940	2940	2940	2940	0
279	20241218	163700	20542345	2940	2940	2940	2940	0
280	20241218	163600	20542345	2940	2940	2940	2940	0
281	20241218	163500	20542345	2940	2940	2940	2940	0
282	20241218	163400	20542345	2940	2940	2940	2940	0
283	20241218	163300	20542345	2940	2940	2940	2940	0
284	20241218	163200	20542345	2940	2940	2940	2940	0
285	20241218	163100	20542345	2940	2940	2940	2940	0
286	20241218	163000	20542345	2940	2940	2940	2940	0
287	20241218	162900	20542345	2940	2940	2940	2940	0
288	20241218	162800	20542345	2940	2940	2940	2940	0
289	20241218	162700	20542345	2940	2940	2940	2940	0
290	20241218	162600	20542345	2940	2940	2940	2940	0
291	20241218	162500	20542345	2940	2940	2940	2940	0
292	20241218	162400	20542345	2940	2940	2940	2940	0
293	20241218	162300	20542345	2940	2940	2940	2940	0
294	20241218	162200	20542345	2940	2940	2940	2940	0
295	20241218	162100	20542345	2940	2940	2940	2940	0
296	20241218	162000	20542345	2940	2940	2940	2940	0
297	20241218	161900	20542345	2940	2940	2940	2940	0
298	20241218	161800	20542345	2940	2940	2940	2940	0
299	20241218	161700	20542345	2940	2940	2940	2940	0
300	20241218	161600	20542345	2940	2940	2940	2940	0
301	20241218	161500	20542345	2940	2940	2940	2940	0
302	20241218	161400	20542345	2940	2940	2940	2940	242
303	20241218	161300	20542345	2940	2940	2940	2940	0
304	20241218	161200	20542345	2940	2940	2940	2940	0
305	20241218	161100	20542345	2940	2940	2940	2940	0
306	20241218	161000	20542345	2940	2940	2940	2940	0
307	20241218	160900	20542345	2940	2940	2940	2940	0
308	20241218	160800	20542345	2940	2940	2940	2940	0
309	20241218	160700	20542345	2940	2940	2940	2940	0
310	20241218	160600	20542345	2940	2940	2940	2940	0
311	20241218	160500	20542345	2940	2940	2940	2940	0
312	20241218	160400	20542345	2940	2940	2940	2940	0
313	20241218	160300	20542345	2940	2940	2940	2940	0
314	20241218	160200	20542345	2940	2940	2940	2940	0
315	20241218	160100	20542345	2940	2940	2940	2940	0
316	20241218	160000	20542345	2940	2940	2940	2940	0
317	20241218	155900	20542345	2940	2940	2940	2940	0
318	20241218	155800	20542345	2940	2940	2940	2940	0
319	20241218	155700	20542345	2940	2940	2940	2940	0
320	20241218	155600	20542345	2940	2940	2940	2940	0
321	20241218	155500	20542345	2940	2940	2940	2940	0
322	20241218	155400	20542345	2940	2940	2940	2940	0
323	20241218	155300	20542345	2940	2940	2940	2940	0
324	20241218	155200	20542345	2940	2940	2940	2940	0
325	20241218	155100	20542345	2940	2940	2940	2940	0
326	20241218	155000	20542345	2940	2940	2940	2940	0
327	20241218	154900	20542345	2940	2940	2940	2940	0
328	20241218	154800	20542345	2940	2940	2940	2940	0
329	20241218	154700	20542345	2940	2940	2940	2940	0
330	20241218	154600	20542345	2940	2940	2940	2940	0
331	20241218	154500	20542345	2940	2940	2940	2940	0
332	20241218	154400	20542345	2940	2940	2940	2940	242
333	20241218	154300	20542345	2940	2940	2940	2940	0
334	20241218	154200	20542345	2940	2940	2940	2940	0
335	20241218	154100	20542345	2940	2940	2940	2940	0
336	20241218	154000	20542345	2940	2940	2940	2940	0
337	20241218	153900	20542345	2940	2940	2940	2940	0
338	20241218	153800	20542345	2940	2940	2940	2940	0
339	20241218	153700	20542345	2940	2940	2940	2940	0
340	20241218	153600	20542345	2940	2940	2940	2940	0
341	20241218	153500	20542345	2940	2940	2940	2940	0
342	20241218	153400	20542345	2940	2940	2940	2940	0
343	20241218	153300	20542345	2940	2940	2940	2940	0
344	20241218	153200	20542345	2940	2940	2940	2940	0
345	20241218	153100	20542345	2940	2940	2940	2940	0
346	20241218	153000	20542345	2940	2940	2940	2940	242
347	20241218	152900	19830865	2940	2940	2940	2940	0
348	20241218	152800	19830865	2940	2940	2940	2940	0
349	20241218	152700	19830865	2940	2940	2940	2940	0
350	20241218	152600	19830865	2940	2940	2940	2940	0
351	20241218	152500	19830865	2940	2940	2940	2940	0
352	20241218	152400	19830865	2940	2940	2940	2940	0
353	20241218	152300	19830865	2940	2940	2940	2940	0
354	20241218	152200	19830865	2940	2940	2940	2940	0
355	20241218	152100	19830865	2940	2940	2940	2940	0
356	20241218	152000	19830865	2940	2940	2940	2940	0
357	20241218	151900	19830865	2940	2940	2940	2940	1
358	20241218	151800	19827925	2945	2945	2945	2945	0
359	20241218	151700	19827925	2945	2945	2945	2945	1
360	20241218	151600	19824980	2945	2945	2945	2945	4
361	20241218	151500	19813200	2945	2945	2945	2945	5
362	20241218	151400	19798475	2945	2945	2950	2945	44
363	20241218	151300	19668890	2945	2945	2945	2945	0
364	20241218	151200	19668890	2945	2945	2945	2945	0
365	20241218	151100	19668890	2945	2945	2945	2945	0
366	20241218	151000	19668890	2945	2945	2945	2945	2
367	20241218	150900	19663000	2945	2945	2945	2945	74
368	20241218	150800	19445070	2945	2945	2945	2945	1
369	20241218	150700	19442125	2945	2945	2945	2945	5
370	20241218	150600	19427400	2945	2945	2945	2945	1
371	20241218	150500	19424455	2940	2940	2940	2940	1
372	20241218	150400	19421515	2945	2945	2945	2945	0
373	20241218	150300	19421515	2945	2945	2945	2945	5
374	20241218	150200	19406790	2920	2930	2930	2920	349
375	20241218	150100	18386190	2945	2945	2945	2945	0
376	20241218	150000	18386190	2945	2945	2945	2945	0
377	20241218	145900	18386190	2945	2945	2945	2945	5
378	20241218	145800	18371465	2945	2945	2945	2945	0
379	20241218	145700	18371465	2945	2945	2945	2945	0
380	20241218	145600	18371465	2945	2945	2945	2945	0
381	20241218	145500	18371465	2945	2950	2950	2940	206
382	20241218	145400	17764795	2950	2950	2950	2950	0
383	20241218	145300	17764795	2950	2950	2950	2950	0
384	20241218	145200	17764795	2950	2950	2950	2950	0
385	20241218	145100	17764795	2950	2950	2950	2950	5
386	20241218	145000	17750045	2950	2950	2950	2950	1
387	20241218	144900	17747095	2950	2950	2950	2950	0
388	20241218	144800	17747095	2950	2950	2950	2950	0
389	20241218	144700	17747095	2950	2950	2950	2950	5
390	20241218	144600	17732345	2950	2950	2950	2950	0
391	20241218	144500	17732345	2950	2950	2950	2950	0
392	20241218	144400	17732345	2950	2950	2950	2950	0
393	20241218	144300	17732345	2950	2950	2950	2950	5
394	20241218	144200	17717595	2945	2945	2945	2945	2
395	20241218	144100	17711705	2945	2945	2945	2945	0
396	20241218	144000	17711705	2945	2945	2945	2945	0
397	20241218	143900	17711705	2945	2945	2945	2945	5
398	20241218	143800	17696980	2945	2945	2945	2945	0
399	20241218	143700	17696980	2945	2945	2945	2945	0
400	20241218	143600	17696980	2945	2945	2945	2945	3
401	20241218	143500	17688145	2950	2950	2950	2950	5
402	20241218	143400	17673395	2950	2950	2950	2950	0
403	20241218	143300	17673395	2950	2950	2950	2950	0
404	20241218	143200	17673395	2950	2950	2950	2950	0
405	20241218	143100	17673395	2950	2950	2950	2950	5
406	20241218	143000	17658645	2945	2945	2945	2945	1
407	20241218	142900	17655700	2950	2950	2950	2950	0
408	20241218	142800	17655700	2950	2950	2950	2950	0
409	20241218	142700	17655700	2950	2945	2950	2945	5
410	20241218	142600	17640955	2950	2950	2950	2950	0
411	20241218	142500	17640955	2950	2950	2950	2950	0
412	20241218	142400	17640955	2950	2950	2950	2950	0
413	20241218	142300	17640955	2950	2950	2950	2950	5
414	20241218	142200	17626205	2950	2950	2950	2950	0
415	20241218	142100	17626205	2950	2950	2950	2950	0
416	20241218	142000	17626205	2950	2950	2950	2950	0
417	20241218	141900	17626205	2950	2950	2950	2950	5
418	20241218	141800	17611455	2935	2935	2935	2935	8
419	20241218	141700	17587975	2935	2935	2935	2935	206
420	20241218	141600	16983365	2935	2935	2935	2935	0
421	20241218	141500	16983365	2935	2935	2935	2935	5
422	20241218	141400	16968690	2935	2935	2935	2935	0
423	20241218	141300	16968690	2935	2935	2935	2935	0
424	20241218	141200	16968690	2935	2935	2935	2935	0
425	20241218	141100	16968690	2935	2935	2935	2935	5
426	20241218	141000	16954015	2935	2935	2935	2935	0
427	20241218	140900	16954015	2935	2935	2935	2935	0
428	20241218	140800	16954015	2935	2935	2935	2935	0
429	20241218	140700	16954015	2935	2935	2935	2935	4
430	20241218	140600	16942275	2935	2935	2935	2935	0
431	20241218	140500	16942275	2935	2935	2935	2935	0
432	20241218	140400	16942275	2935	2935	2935	2935	0
433	20241218	140300	16942275	2935	2935	2935	2935	4
434	20241218	140200	16930535	2935	2935	2935	2935	0
435	20241218	140100	16930535	2935	2935	2935	2935	0
436	20241218	140000	16930535	2935	2935	2935	2935	0
437	20241218	135900	16930535	2935	2935	2935	2935	4
438	20241218	135800	16918795	2930	2930	2930	2930	0
439	20241218	135700	16918795	2930	2930	2930	2930	0
440	20241218	135600	16918795	2930	2930	2930	2930	0
441	20241218	135500	16918795	2930	2930	2930	2930	4
442	20241218	135400	16907075	2905	2905	2905	2905	0
443	20241218	135300	16907075	2905	2905	2905	2905	0
444	20241218	135200	16907075	2905	2905	2905	2905	207
445	20241218	135100	16305740	2895	2895	2895	2895	0
446	20241218	135000	16305740	2895	2895	2895	2895	0
447	20241218	134900	16305740	2895	2895	2895	2895	0
448	20241218	134800	16305740	2895	2900	2900	2895	300
449	20241218	134700	15437190	2905	2905	2905	2905	0
450	20241218	134600	15437190	2905	2905	2905	2905	0
451	20241218	134500	15437190	2905	2905	2905	2905	5
452	20241218	134400	15422665	2905	2905	2905	2905	10
453	20241218	134300	15393615	2905	2905	2905	2905	4
454	20241218	134200	15381995	2905	2905	2905	2905	2
455	20241218	134100	15376185	2905	2905	2905	2905	8
456	20241218	134000	15352945	2905	2905	2905	2905	0
457	20241218	133900	15352945	2905	2905	2905	2905	0
458	20241218	133800	15352945	2905	2905	2905	2905	0
459	20241218	133700	15352945	2905	2905	2905	2905	0
460	20241218	133600	15352945	2905	2905	2905	2905	0
461	20241218	133500	15352945	2905	2905	2905	2905	3
462	20241218	133400	15344230	2905	2905	2905	2905	65
463	20241218	133300	15155405	2905	2905	2905	2905	0
464	20241218	133200	15155405	2905	2905	2905	2905	0
465	20241218	133100	15155405	2905	2905	2905	2905	0
466	20241218	133000	15155405	2905	2905	2905	2905	0
467	20241218	132900	15155405	2905	2905	2905	2905	0
468	20241218	132800	15155405	2905	2905	2905	2905	0
469	20241218	132700	15155405	2905	2905	2905	2905	0
470	20241218	132600	15155405	2905	2905	2905	2905	0
471	20241218	132500	15155405	2905	2905	2905	2905	3
472	20241218	132400	15146690	2905	2905	2905	2905	3
473	20241218	132300	15137975	2905	2905	2905	2905	3
474	20241218	132200	15129260	2905	2905	2905	2900	366
475	20241218	132100	14066035	2910	2910	2910	2910	0
476	20241218	132000	14066035	2910	2910	2910	2910	0
477	20241218	131900	14066035	2910	2910	2910	2910	44
478	20241218	131800	13937995	2910	2910	2910	2910	0
479	20241218	131700	13937995	2910	2910	2910	2910	0
480	20241218	131600	13937995	2910	2910	2910	2910	0
481	20241218	131500	13937995	2910	2910	2910	2910	588
482	20241218	131400	12226915	2940	2940	2940	2940	0
483	20241218	131300	12226915	2940	2940	2940	2940	0
484	20241218	131200	12226915	2940	2910	2940	2910	21
485	20241218	131100	12165775	2895	2895	2895	2895	0
486	20241218	131000	12165775	2895	2895	2895	2895	0
487	20241218	130900	12165775	2895	2935	2935	2895	705
488	20241218	130800	10104740	2935	2935	2935	2935	0
489	20241218	130700	10104740	2935	2935	2935	2935	0
490	20241218	130600	10104740	2935	2935	2935	2935	0
491	20241218	130500	10104740	2935	2935	2935	2935	0
492	20241218	130400	10104740	2935	2935	2935	2935	0
493	20241218	130300	10104740	2935	2935	2935	2935	0
494	20241218	130200	10104740	2935	2935	2935	2935	0
495	20241218	130100	10104740	2935	2935	2935	2935	0
496	20241218	130000	10104740	2935	2935	2935	2935	0
497	20241218	125900	10104740	2935	2935	2935	2935	128
498	20241218	125800	9729060	2945	2945	2945	2945	0
499	20241218	125700	9729060	2945	2945	2945	2945	0
500	20241218	125600	9729060	2945	2945	2945	2945	1
501	20241218	125500	9726115	2945	2945	2945	2945	0
502	20241218	125400	9726115	2945	2945	2945	2945	0
503	20241218	125300	9726115	2945	2945	2945	2945	2
504	20241218	125200	9720225	2945	2945	2945	2945	0
505	20241218	125100	9720225	2945	2945	2945	2945	0
506	20241218	125000	9720225	2945	2945	2945	2945	0
507	20241218	124900	9720225	2945	2945	2945	2945	0
508	20241218	124800	9720225	2945	2945	2945	2945	0
509	20241218	124700	9720225	2945	2945	2945	2945	0
510	20241218	124600	9720225	2945	2945	2945	2945	994
511	20241218	124500	6792895	2955	2955	2955	2955	0
512	20241218	124400	6792895	2955	2955	2955	2955	1
513	20241218	124300	6789940	2955	2955	2955	2955	2
514	20241218	124200	6784030	2955	2955	2955	2955	0
515	20241218	124100	6784030	2955	2955	2955	2955	0
516	20241218	124000	6784030	2955	2955	2955	2955	0
517	20241218	123900	6784030	2955	2955	2955	2955	0
518	20241218	123800	6784030	2955	2955	2955	2955	0
519	20241218	123700	6784030	2955	2955	2955	2955	0
520	20241218	123600	6784030	2955	2950	2955	2950	100
521	20241218	123500	6488995	2950	2950	2950	2950	0
522	20241218	123400	6488995	2950	2950	2950	2950	0
523	20241218	123300	6488995	2950	2950	2950	2950	0
524	20241218	123200	6488995	2950	2950	2950	2950	0
525	20241218	123100	6488995	2950	2950	2950	2950	0
526	20241218	123000	6488995	2950	2950	2950	2950	0
527	20241218	122900	6488995	2950	2950	2950	2950	0
528	20241218	122800	6488995	2950	2950	2950	2950	0
529	20241218	122700	6488995	2950	2950	2950	2950	0
530	20241218	122600	6488995	2950	2950	2950	2950	1
531	20241218	122500	6486045	2945	2945	2945	2945	0
532	20241218	122400	6486045	2945	2945	2945	2945	0
533	20241218	122300	6486045	2945	2945	2945	2945	0
534	20241218	122200	6486045	2945	2945	2945	2945	0
535	20241218	122100	6486045	2945	2945	2945	2945	0
536	20241218	122000	6486045	2945	2945	2945	2945	0
537	20241218	121900	6486045	2945	2945	2945	2945	0
538	20241218	121800	6486045	2945	2945	2945	2945	0
539	20241218	121700	6486045	2945	2945	2945	2945	0
540	20241218	121600	6486045	2945	2945	2945	2945	0
541	20241218	121500	6486045	2945	2945	2945	2945	0
542	20241218	121400	6486045	2945	2945	2945	2945	0
543	20241218	121300	6486045	2945	2945	2945	2945	0
544	20241218	121200	6486045	2945	2945	2945	2945	0
545	20241218	121100	6486045	2945	2945	2945	2945	0
546	20241218	121000	6486045	2945	2945	2945	2945	0
547	20241218	120900	6486045	2945	2945	2945	2945	0
548	20241218	120800	6486045	2945	2945	2945	2945	0
549	20241218	120700	6486045	2945	2945	2945	2945	1
550	20241218	120600	6483100	2945	2945	2945	2945	0
551	20241218	120500	6483100	2945	2945	2945	2945	0
552	20241218	120400	6483100	2945	2945	2945	2945	0
553	20241218	120300	6483100	2945	2945	2945	2945	0
554	20241218	120200	6483100	2945	2945	2945	2945	4
555	20241218	120100	6471320	2950	2950	2950	2950	0
556	20241218	120000	6471320	2950	2950	2950	2950	0
557	20241218	115900	6471320	2950	2950	2950	2950	0
558	20241218	115800	6471320	2950	2950	2950	2950	0
559	20241218	115700	6471320	2950	2950	2950	2950	0
560	20241218	115600	6471320	2950	2950	2950	2950	0
561	20241218	115500	6471320	2950	2950	2950	2950	0
562	20241218	115400	6471320	2950	2950	2950	2950	0
563	20241218	115300	6471320	2950	2950	2950	2950	0
564	20241218	115200	6471320	2950	2950	2950	2950	0
565	20241218	115100	6471320	2950	2950	2950	2950	0
566	20241218	115000	6471320	2950	2950	2950	2950	0
567	20241218	114900	6471320	2950	2950	2950	2950	0
568	20241218	114800	6471320	2950	2950	2950	2950	0
569	20241218	114700	6471320	2950	2950	2950	2950	0
570	20241218	114600	6471320	2950	2950	2950	2950	0
571	20241218	114500	6471320	2950	2950	2950	2950	100
572	20241218	114400	6176320	2945	2945	2945	2945	0
573	20241218	114300	6176320	2945	2945	2945	2945	0
574	20241218	114200	6176320	2945	2945	2945	2945	0
575	20241218	114100	6176320	2945	2945	2945	2945	0
576	20241218	114000	6176320	2945	2945	2945	2945	0
577	20241218	113900	6176320	2945	2945	2945	2945	77
578	20241218	113800	5949555	2940	2940	2940	2940	0
579	20241218	113700	5949555	2940	2940	2940	2940	0
580	20241218	113600	5949555	2940	2940	2940	2940	0
581	20241218	113500	5949555	2940	2940	2940	2940	0
582	20241218	113400	5949555	2940	2940	2940	2940	1
583	20241218	113300	5946615	2945	2945	2945	2945	1
584	20241218	113200	5943670	2920	2920	2920	2920	0
585	20241218	113100	5943670	2920	2920	2920	2920	0
586	20241218	113000	5943670	2920	2920	2920	2920	0
587	20241218	112900	5943670	2920	2920	2920	2920	0
588	20241218	112800	5943670	2920	2920	2920	2920	0
589	20241218	112700	5943670	2920	2920	2920	2920	0
590	20241218	112600	5943670	2920	2920	2920	2920	0
591	20241218	112500	5943670	2920	2920	2920	2920	0
592	20241218	112400	5943670	2920	2920	2920	2920	0
593	20241218	112300	5943670	2920	2920	2920	2920	0
594	20241218	112200	5943670	2920	2920	2920	2920	0
595	20241218	112100	5943670	2920	2920	2920	2920	0
596	20241218	112000	5943670	2920	2920	2920	2920	72
597	20241218	111900	5733430	2920	2920	2920	2920	0
598	20241218	111800	5733430	2920	2920	2920	2920	0
599	20241218	111700	5733430	2920	2920	2920	2920	0
600	20241218	111600	5733430	2920	2920	2920	2920	0
601	20241218	111500	5733430	2920	2920	2920	2920	0
602	20241218	111400	5733430	2920	2920	2920	2920	0
603	20241218	111300	5733430	2920	2920	2920	2920	0
604	20241218	111200	5733430	2920	2920	2920	2920	0
605	20241218	111100	5733430	2920	2920	2920	2920	0
606	20241218	111000	5733430	2920	2920	2920	2920	1
607	20241218	110900	5730510	2895	2895	2895	2895	0
608	20241218	110800	5730510	2895	2915	2915	2895	209
609	20241218	110700	5123835	2920	2920	2920	2920	27
610	20241218	110600	5044995	2920	2920	2920	2920	0
611	20241218	110500	5044995	2920	2920	2920	2920	1
612	20241218	110400	5042075	2920	2920	2920	2920	0
613	20241218	110300	5042075	2920	2920	2920	2920	0
614	20241218	110200	5042075	2920	2940	2940	2920	95
615	20241218	110100	4764655	2940	2940	2940	2940	0
616	20241218	110000	4764655	2940	2940	2940	2940	0
617	20241218	105900	4764655	2940	2940	2940	2940	0
618	20241218	105800	4764655	2940	2940	2940	2940	0
619	20241218	105700	4764655	2940	2940	2940	2940	1
620	20241218	105600	4761715	2945	2945	2945	2945	0
621	20241218	105500	4761715	2945	2945	2945	2945	0
622	20241218	105400	4761715	2945	2945	2945	2945	0
623	20241218	105300	4761715	2945	2945	2945	2945	0
624	20241218	105200	4761715	2945	2945	2945	2945	0
625	20241218	105100	4761715	2945	2945	2945	2945	3
626	20241218	105000	4752880	2945	2945	2945	2945	0
627	20241218	104900	4752880	2945	2945	2945	2945	0
628	20241218	104800	4752880	2945	2945	2945	2945	0
629	20241218	104700	4752880	2945	2945	2945	2945	5
630	20241218	104600	4738155	2945	2945	2945	2945	0
631	20241218	104500	4738155	2945	2945	2945	2945	8
632	20241218	104400	4714595	2945	2945	2945	2945	0
633	20241218	104300	4714595	2945	2945	2945	2945	0
634	20241218	104200	4714595	2945	2945	2945	2945	1
635	20241218	104100	4711650	2945	2945	2945	2945	0
636	20241218	104000	4711650	2945	2945	2945	2945	3
637	20241218	103900	4702815	2945	2945	2945	2945	11
638	20241218	103800	4670420	2945	2945	2945	2945	0
639	20241218	103700	4670420	2945	2945	2945	2945	0
640	20241218	103600	4670420	2945	2945	2945	2945	0
641	20241218	103500	4670420	2945	2945	2945	2945	0
642	20241218	103400	4670420	2945	2945	2945	2945	0
643	20241218	103300	4670420	2945	2945	2945	2945	0
644	20241218	103200	4670420	2945	2945	2945	2945	0
645	20241218	103100	4670420	2945	2945	2945	2945	0
646	20241218	103000	4670420	2945	2945	2945	2945	0
647	20241218	102900	4670420	2945	2945	2945	2945	0
648	20241218	102800	4670420	2945	2925	2945	2925	3
649	20241218	102700	4661625	2925	2925	2925	2925	0
650	20241218	102600	4661625	2925	2925	2925	2925	0
651	20241218	102500	4661625	2925	2925	2925	2925	2
652	20241218	102400	4655775	2925	2925	2925	2925	0
653	20241218	102300	4655775	2925	2925	2925	2925	0
654	20241218	102200	4655775	2925	2935	2935	2925	109
655	20241218	102100	4336240	2935	2935	2935	2935	0
656	20241218	102000	4336240	2935	2935	2935	2935	0
657	20241218	101900	4336240	2935	2935	2935	2935	0
658	20241218	101800	4336240	2935	2935	2935	2935	0
659	20241218	101700	4336240	2935	2935	2935	2935	0
660	20241218	101600	4336240	2935	2935	2935	2935	5
661	20241218	101500	4321565	2950	2950	2950	2950	0
662	20241218	101400	4321565	2950	2950	2950	2950	0
663	20241218	101300	4321565	2950	2950	2950	2950	0
664	20241218	101200	4321565	2950	2950	2950	2950	0
665	20241218	101100	4321565	2950	2950	2950	2950	0
666	20241218	101000	4321565	2950	2950	2950	2950	0
667	20241218	100900	4321565	2950	2950	2950	2950	89
668	20241218	100800	4059015	2950	2950	2950	2950	16
669	20241218	100700	4011815	2950	2950	2950	2950	0
670	20241218	100600	4011815	2950	2950	2950	2950	0
671	20241218	100500	4011815	2950	2950	2950	2950	1
672	20241218	100400	4008865	2950	2950	2950	2950	0
673	20241218	100300	4008865	2950	2950	2950	2950	0
674	20241218	100200	4008865	2950	2950	2950	2950	0
675	20241218	100100	4008865	2950	2950	2950	2950	0
676	20241218	100000	4008865	2950	2950	2950	2950	0
677	20241218	095900	4008865	2950	2950	2950	2950	0
678	20241218	095800	4008865	2950	2955	2955	2950	105
679	20241218	095700	3698615	2955	2955	2955	2955	0
680	20241218	095600	3698615	2955	2955	2955	2955	0
681	20241218	095500	3698615	2955	2955	2955	2955	0
682	20241218	095400	3698615	2955	2955	2955	2955	1
683	20241218	095300	3695660	2955	2955	2955	2955	1
684	20241218	095200	3692705	2955	2955	2955	2955	1
685	20241218	095100	3689750	2955	2955	2955	2955	0
686	20241218	095000	3689750	2955	2955	2955	2955	0
687	20241218	094900	3689750	2955	2955	2955	2955	0
688	20241218	094800	3689750	2955	2955	2955	2955	1
689	20241218	094700	3686795	2955	2955	2955	2955	0
690	20241218	094600	3686795	2955	2955	2955	2955	0
691	20241218	094500	3686795	2955	2955	2955	2955	0
692	20241218	094400	3686795	2955	2955	2955	2955	0
693	20241218	094300	3686795	2955	2955	2955	2955	5
694	20241218	094200	3672020	2950	2950	2950	2950	1
695	20241218	094100	3669070	2925	2925	2925	2925	1
696	20241218	094000	3666145	2950	2950	2950	2950	50
697	20241218	093900	3518645	2955	2955	2955	2955	0
698	20241218	093800	3518645	2955	2955	2955	2955	110
699	20241218	093700	3193595	2940	2940	2940	2940	0
700	20241218	093600	3193595	2940	2940	2940	2940	0
701	20241218	093500	3193595	2940	2940	2940	2940	0
702	20241218	093400	3193595	2940	2935	2940	2935	12
703	20241218	093300	3158370	2935	2935	2935	2935	0
704	20241218	093200	3158370	2935	2935	2935	2935	0
705	20241218	093100	3158370	2935	2935	2935	2935	0
706	20241218	093000	3158370	2935	2935	2935	2935	100
707	20241218	092900	2864870	2940	2940	2940	2940	10
708	20241218	092800	2835470	2940	2940	2940	2940	0
709	20241218	092700	2835470	2940	2940	2940	2940	0
710	20241218	092600	2835470	2940	2940	2940	2940	0
711	20241218	092500	2835470	2940	2940	2940	2940	0
712	20241218	092400	2835470	2940	2940	2940	2940	0
713	20241218	092300	2835470	2940	2940	2940	2940	14
714	20241218	092200	2794310	2940	2940	2940	2940	2
715	20241218	092100	2788430	2940	2940	2940	2940	0
716	20241218	092000	2788430	2940	2940	2940	2940	1
717	20241218	091900	2785490	2940	2940	2940	2940	3
718	20241218	091800	2776670	2960	2940	2960	2940	14
719	20241218	091700	2735250	2960	2950	2960	2940	81
720	20241218	091600	2496930	2975	2975	2975	2975	0
721	20241218	091500	2496930	2975	2975	2975	2975	0
722	20241218	091400	2496930	2975	2975	2975	2975	0
723	20241218	091300	2496930	2975	2975	2975	2975	40
724	20241218	091200	2377930	2990	2990	2990	2990	0
725	20241218	091100	2377930	2990	2990	2990	2990	0
726	20241218	091000	2377930	2990	2990	2990	2990	0
727	20241218	090900	2377930	2990	2990	2990	2990	0
728	20241218	090800	2377930	2990	2940	2990	2940	640
729	20241218	090700	496140	2935	2935	2935	2935	0
730	20241218	090600	496140	2935	2935	2935	2935	0
731	20241218	090500	496140	2935	2935	2935	2935	1
732	20241218	090400	493205	2935	2935	2935	2935	0
733	20241218	090300	493205	2935	2935	2935	2935	17
734	20241218	090200	443310	2925	2925	2925	2925	12
735	20241218	090100	408210	2940	2940	2940	2940	12
736	20241218	090000	372930	2910	2940	2940	2910	127