KissMeData/344860/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	212000	28415642	1581	1581	1581	1581	254
3	20241218	211900	28415642	1581	1581	1581	1581	0
4	20241218	211800	28415642	1581	1581	1581	1581	0
5	20241218	211700	28415642	1581	1581	1581	1581	0
6	20241218	211600	28415642	1581	1581	1581	1581	0
7	20241218	211500	28415642	1581	1581	1581	1581	0
8	20241218	211400	28415642	1581	1581	1581	1581	0
9	20241218	211300	28415642	1581	1581	1581	1581	0
10	20241218	211200	28415642	1581	1581	1581	1581	0
11	20241218	211100	28415642	1581	1581	1581	1581	0
12	20241218	211000	28415642	1581	1581	1581	1581	0
13	20241218	210900	28415642	1581	1581	1581	1581	0
14	20241218	210800	28415642	1581	1581	1581	1581	0
15	20241218	210700	28415642	1581	1581	1581	1581	0
16	20241218	210600	28415642	1581	1581	1581	1581	0
17	20241218	210500	28415642	1581	1581	1581	1581	0
18	20241218	210400	28415642	1581	1581	1581	1581	0
19	20241218	210300	28415642	1581	1581	1581	1581	0
20	20241218	210200	28415642	1581	1581	1581	1581	0
21	20241218	210100	28415642	1581	1581	1581	1581	0
22	20241218	210000	28415642	1581	1581	1581	1581	0
23	20241218	205900	28415642	1581	1581	1581	1581	0
24	20241218	205800	28415642	1581	1581	1581	1581	0
25	20241218	205700	28415642	1581	1581	1581	1581	0
26	20241218	205600	28415642	1581	1581	1581	1581	0
27	20241218	205500	28415642	1581	1581	1581	1581	0
28	20241218	205400	28415642	1581	1581	1581	1581	0
29	20241218	205300	28415642	1581	1581	1581	1581	0
30	20241218	205200	28415642	1581	1581	1581	1581	0
31	20241218	205100	28415642	1581	1581	1581	1581	0
32	20241218	205000	28415642	1581	1581	1581	1581	254
33	20241218	204900	28415642	1581	1581	1581	1581	0
34	20241218	204800	28415642	1581	1581	1581	1581	0
35	20241218	204700	28415642	1581	1581	1581	1581	0
36	20241218	204600	28415642	1581	1581	1581	1581	0
37	20241218	204500	28415642	1581	1581	1581	1581	0
38	20241218	204400	28415642	1581	1581	1581	1581	0
39	20241218	204300	28415642	1581	1581	1581	1581	0
40	20241218	204200	28415642	1581	1581	1581	1581	0
41	20241218	204100	28415642	1581	1581	1581	1581	0
42	20241218	204000	28415642	1581	1581	1581	1581	0
43	20241218	203900	28415642	1581	1581	1581	1581	0
44	20241218	203800	28415642	1581	1581	1581	1581	0
45	20241218	203700	28415642	1581	1581	1581	1581	0
46	20241218	203600	28415642	1581	1581	1581	1581	0
47	20241218	203500	28415642	1581	1581	1581	1581	0
48	20241218	203400	28415642	1581	1581	1581	1581	0
49	20241218	203300	28415642	1581	1581	1581	1581	0
50	20241218	203200	28415642	1581	1581	1581	1581	0
51	20241218	203100	28415642	1581	1581	1581	1581	0
52	20241218	203000	28415642	1581	1581	1581	1581	0
53	20241218	202900	28415642	1581	1581	1581	1581	0
54	20241218	202800	28415642	1581	1581	1581	1581	0
55	20241218	202700	28415642	1581	1581	1581	1581	0
56	20241218	202600	28415642	1581	1581	1581	1581	0
57	20241218	202500	28415642	1581	1581	1581	1581	0
58	20241218	202400	28415642	1581	1581	1581	1581	0
59	20241218	202300	28415642	1581	1581	1581	1581	0
60	20241218	202200	28415642	1581	1581	1581	1581	0
61	20241218	202100	28415642	1581	1581	1581	1581	0
62	20241218	202000	28415642	1581	1581	1581	1581	254
63	20241218	201900	28415642	1581	1581	1581	1581	0
64	20241218	201800	28415642	1581	1581	1581	1581	0
65	20241218	201700	28415642	1581	1581	1581	1581	0
66	20241218	201600	28415642	1581	1581	1581	1581	0
67	20241218	201500	28415642	1581	1581	1581	1581	0
68	20241218	201400	28415642	1581	1581	1581	1581	0
69	20241218	201300	28415642	1581	1581	1581	1581	0
70	20241218	201200	28415642	1581	1581	1581	1581	0
71	20241218	201100	28415642	1581	1581	1581	1581	0
72	20241218	201000	28415642	1581	1581	1581	1581	0
73	20241218	200900	28415642	1581	1581	1581	1581	0
74	20241218	200800	28415642	1581	1581	1581	1581	0
75	20241218	200700	28415642	1581	1581	1581	1581	0
76	20241218	200600	28415642	1581	1581	1581	1581	0
77	20241218	200500	28415642	1581	1581	1581	1581	0
78	20241218	200400	28415642	1581	1581	1581	1581	0
79	20241218	200300	28415642	1581	1581	1581	1581	0
80	20241218	200200	28415642	1581	1581	1581	1581	0
81	20241218	200100	28415642	1581	1581	1581	1581	0
82	20241218	200000	28415642	1581	1581	1581	1581	0
83	20241218	195900	28415642	1581	1581	1581	1581	0
84	20241218	195800	28415642	1581	1581	1581	1581	0
85	20241218	195700	28415642	1581	1581	1581	1581	0
86	20241218	195600	28415642	1581	1581	1581	1581	0
87	20241218	195500	28415642	1581	1581	1581	1581	0
88	20241218	195400	28415642	1581	1581	1581	1581	0
89	20241218	195300	28415642	1581	1581	1581	1581	0
90	20241218	195200	28415642	1581	1581	1581	1581	0
91	20241218	195100	28415642	1581	1581	1581	1581	0
92	20241218	195000	28415642	1581	1581	1581	1581	254
93	20241218	194900	28415642	1581	1581	1581	1581	0
94	20241218	194800	28415642	1581	1581	1581	1581	0
95	20241218	194700	28415642	1581	1581	1581	1581	0
96	20241218	194600	28415642	1581	1581	1581	1581	0
97	20241218	194500	28415642	1581	1581	1581	1581	0
98	20241218	194400	28415642	1581	1581	1581	1581	0
99	20241218	194300	28415642	1581	1581	1581	1581	0
100	20241218	194200	28415642	1581	1581	1581	1581	0
101	20241218	194100	28415642	1581	1581	1581	1581	0
102	20241218	194000	28415642	1581	1581	1581	1581	0
103	20241218	193900	28415642	1581	1581	1581	1581	0
104	20241218	193800	28415642	1581	1581	1581	1581	0
105	20241218	193700	28415642	1581	1581	1581	1581	0
106	20241218	193600	28415642	1581	1581	1581	1581	0
107	20241218	193500	28415642	1581	1581	1581	1581	0
108	20241218	193400	28415642	1581	1581	1581	1581	0
109	20241218	193300	28415642	1581	1581	1581	1581	0
110	20241218	193200	28415642	1581	1581	1581	1581	0
111	20241218	193100	28415642	1581	1581	1581	1581	0
112	20241218	193000	28415642	1581	1581	1581	1581	0
113	20241218	192900	28415642	1581	1581	1581	1581	0
114	20241218	192800	28415642	1581	1581	1581	1581	0
115	20241218	192700	28415642	1581	1581	1581	1581	0
116	20241218	192600	28415642	1581	1581	1581	1581	0
117	20241218	192500	28415642	1581	1581	1581	1581	0
118	20241218	192400	28415642	1581	1581	1581	1581	0
119	20241218	192300	28415642	1581	1581	1581	1581	0
120	20241218	192200	28415642	1581	1581	1581	1581	0
121	20241218	192100	28415642	1581	1581	1581	1581	0
122	20241218	192000	28415642	1581	1581	1581	1581	254
123	20241218	191900	28415642	1581	1581	1581	1581	0
124	20241218	191800	28415642	1581	1581	1581	1581	0
125	20241218	191700	28415642	1581	1581	1581	1581	0
126	20241218	191600	28415642	1581	1581	1581	1581	0
127	20241218	191500	28415642	1581	1581	1581	1581	0
128	20241218	191400	28415642	1581	1581	1581	1581	0
129	20241218	191300	28415642	1581	1581	1581	1581	0
130	20241218	191200	28415642	1581	1581	1581	1581	0
131	20241218	191100	28415642	1581	1581	1581	1581	0
132	20241218	191000	28415642	1581	1581	1581	1581	0
133	20241218	190900	28415642	1581	1581	1581	1581	0
134	20241218	190800	28415642	1581	1581	1581	1581	0
135	20241218	190700	28415642	1581	1581	1581	1581	0
136	20241218	190600	28415642	1581	1581	1581	1581	0
137	20241218	190500	28415642	1581	1581	1581	1581	0
138	20241218	190400	28415642	1581	1581	1581	1581	0
139	20241218	190300	28415642	1581	1581	1581	1581	0
140	20241218	190200	28415642	1581	1581	1581	1581	0
141	20241218	190100	28415642	1581	1581	1581	1581	0
142	20241218	190000	28415642	1581	1581	1581	1581	0
143	20241218	185900	28415642	1581	1581	1581	1581	0
144	20241218	185800	28415642	1581	1581	1581	1581	0
145	20241218	185700	28415642	1581	1581	1581	1581	0
146	20241218	185600	28415642	1581	1581	1581	1581	0
147	20241218	185500	28415642	1581	1581	1581	1581	0
148	20241218	185400	28415642	1581	1581	1581	1581	0
149	20241218	185300	28415642	1581	1581	1581	1581	0
150	20241218	185200	28415642	1581	1581	1581	1581	0
151	20241218	185100	28415642	1581	1581	1581	1581	0
152	20241218	185000	28415642	1581	1581	1581	1581	254
153	20241218	184900	28415642	1581	1581	1581	1581	0
154	20241218	184800	28415642	1581	1581	1581	1581	0
155	20241218	184700	28415642	1581	1581	1581	1581	0
156	20241218	184600	28415642	1581	1581	1581	1581	0
157	20241218	184500	28415642	1581	1581	1581	1581	0
158	20241218	184400	28415642	1581	1581	1581	1581	0
159	20241218	184300	28415642	1581	1581	1581	1581	0
160	20241218	184200	28415642	1581	1581	1581	1581	0
161	20241218	184100	28415642	1581	1581	1581	1581	0
162	20241218	184000	28415642	1581	1581	1581	1581	0
163	20241218	183900	28415642	1581	1581	1581	1581	0
164	20241218	183800	28415642	1581	1581	1581	1581	0
165	20241218	183700	28415642	1581	1581	1581	1581	0
166	20241218	183600	28415642	1581	1581	1581	1581	0
167	20241218	183500	28415642	1581	1581	1581	1581	0
168	20241218	183400	28415642	1581	1581	1581	1581	0
169	20241218	183300	28415642	1581	1581	1581	1581	0
170	20241218	183200	28415642	1581	1581	1581	1581	0
171	20241218	183100	28415642	1581	1581	1581	1581	0
172	20241218	183000	28415642	1581	1581	1581	1581	0
173	20241218	182900	28415642	1581	1581	1581	1581	0
174	20241218	182800	28415642	1581	1581	1581	1581	0
175	20241218	182700	28415642	1581	1581	1581	1581	0
176	20241218	182600	28415642	1581	1581	1581	1581	0
177	20241218	182500	28415642	1581	1581	1581	1581	0
178	20241218	182400	28415642	1581	1581	1581	1581	0
179	20241218	182300	28415642	1581	1581	1581	1581	0
180	20241218	182200	28415642	1581	1581	1581	1581	0
181	20241218	182100	28415642	1581	1581	1581	1581	0
182	20241218	182000	28415642	1581	1581	1581	1581	254
183	20241218	181900	28415642	1581	1581	1581	1581	0
184	20241218	181800	28415642	1581	1581	1581	1581	0
185	20241218	181700	28415642	1581	1581	1581	1581	0
186	20241218	181600	28415642	1581	1581	1581	1581	0
187	20241218	181500	28415642	1581	1581	1581	1581	0
188	20241218	181400	28415642	1581	1581	1581	1581	0
189	20241218	181300	28415642	1581	1581	1581	1581	0
190	20241218	181200	28415642	1581	1581	1581	1581	0
191	20241218	181100	28415642	1581	1581	1581	1581	0
192	20241218	181000	28415642	1581	1581	1581	1581	0
193	20241218	180900	28415642	1581	1581	1581	1581	0
194	20241218	180800	28415642	1581	1581	1581	1581	0
195	20241218	180700	28415642	1581	1581	1581	1581	0
196	20241218	180600	28415642	1581	1581	1581	1581	0
197	20241218	180500	28415642	1581	1581	1581	1581	0
198	20241218	180400	28415642	1581	1581	1581	1581	0
199	20241218	180300	28415642	1581	1581	1581	1581	0
200	20241218	180200	28415642	1581	1581	1581	1581	0
201	20241218	180100	28415642	1581	1581	1581	1581	0
202	20241218	180000	28415642	1581	1581	1581	1581	0
203	20241218	175900	28415642	1581	1581	1581	1581	0
204	20241218	175800	28415642	1581	1581	1581	1581	0
205	20241218	175700	28415642	1581	1581	1581	1581	0
206	20241218	175600	28415642	1581	1581	1581	1581	0
207	20241218	175500	28415642	1581	1581	1581	1581	0
208	20241218	175400	28415642	1581	1581	1581	1581	0
209	20241218	175300	28415642	1581	1581	1581	1581	0
210	20241218	175200	28415642	1581	1581	1581	1581	0
211	20241218	175100	28415642	1581	1581	1581	1581	0
212	20241218	175000	28415642	1581	1581	1581	1581	254
213	20241218	174900	28415642	1581	1581	1581	1581	0
214	20241218	174800	28415642	1581	1581	1581	1581	0
215	20241218	174700	28415642	1581	1581	1581	1581	0
216	20241218	174600	28415642	1581	1581	1581	1581	0
217	20241218	174500	28415642	1581	1581	1581	1581	0
218	20241218	174400	28415642	1581	1581	1581	1581	0
219	20241218	174300	28415642	1581	1581	1581	1581	0
220	20241218	174200	28415642	1581	1581	1581	1581	0
221	20241218	174100	28415642	1581	1581	1581	1581	0
222	20241218	174000	28415642	1581	1581	1581	1581	0
223	20241218	173900	28415642	1581	1581	1581	1581	0
224	20241218	173800	28415642	1581	1581	1581	1581	0
225	20241218	173700	28415642	1581	1581	1581	1581	0
226	20241218	173600	28415642	1581	1581	1581	1581	0
227	20241218	173500	28415642	1581	1581	1581	1581	0
228	20241218	173400	28415642	1581	1581	1581	1581	0
229	20241218	173300	28415642	1581	1581	1581	1581	0
230	20241218	173200	28415642	1581	1581	1581	1581	0
231	20241218	173100	28415642	1581	1581	1581	1581	0
232	20241218	173000	28415642	1581	1581	1581	1581	0
233	20241218	172900	28415642	1581	1581	1581	1581	0
234	20241218	172800	28415642	1581	1581	1581	1581	0
235	20241218	172700	28415642	1581	1581	1581	1581	0
236	20241218	172600	28415642	1581	1581	1581	1581	0
237	20241218	172500	28415642	1581	1581	1581	1581	0
238	20241218	172400	28415642	1581	1581	1581	1581	0
239	20241218	172300	28415642	1581	1581	1581	1581	0
240	20241218	172200	28415642	1581	1581	1581	1581	0
241	20241218	172100	28415642	1581	1581	1581	1581	0
242	20241218	172000	28415642	1581	1581	1581	1581	254
243	20241218	171900	28415642	1581	1581	1581	1581	0
244	20241218	171800	28415642	1581	1581	1581	1581	0
245	20241218	171700	28415642	1581	1581	1581	1581	0
246	20241218	171600	28415642	1581	1581	1581	1581	0
247	20241218	171500	28415642	1581	1581	1581	1581	0
248	20241218	171400	28415642	1581	1581	1581	1581	0
249	20241218	171300	28415642	1581	1581	1581	1581	0
250	20241218	171200	28415642	1581	1581	1581	1581	0
251	20241218	171100	28415642	1581	1581	1581	1581	0
252	20241218	171000	28415642	1581	1581	1581	1581	0
253	20241218	170900	28415642	1581	1581	1581	1581	0
254	20241218	170800	28415642	1581	1581	1581	1581	0
255	20241218	170700	28415642	1581	1581	1581	1581	0
256	20241218	170600	28415642	1581	1581	1581	1581	0
257	20241218	170500	28415642	1581	1581	1581	1581	0
258	20241218	170400	28415642	1581	1581	1581	1581	0
259	20241218	170300	28415642	1581	1581	1581	1581	0
260	20241218	170200	28415642	1581	1581	1581	1581	0
261	20241218	170100	28415642	1581	1581	1581	1581	0
262	20241218	170000	28415642	1581	1581	1581	1581	0
263	20241218	165900	28415642	1581	1581	1581	1581	0
264	20241218	165800	28415642	1581	1581	1581	1581	0
265	20241218	165700	28415642	1581	1581	1581	1581	0
266	20241218	165600	28415642	1581	1581	1581	1581	0
267	20241218	165500	28415642	1581	1581	1581	1581	0
268	20241218	165400	28415642	1581	1581	1581	1581	0
269	20241218	165300	28415642	1581	1581	1581	1581	0
270	20241218	165200	28415642	1581	1581	1581	1581	0
271	20241218	165100	28415642	1581	1581	1581	1581	0
272	20241218	165000	28415642	1581	1581	1581	1581	254
273	20241218	164900	28415642	1581	1581	1581	1581	0
274	20241218	164800	28415642	1581	1581	1581	1581	0
275	20241218	164700	28415642	1581	1581	1581	1581	0
276	20241218	164600	28415642	1581	1581	1581	1581	0
277	20241218	164500	28415642	1581	1581	1581	1581	0
278	20241218	164400	28415642	1581	1581	1581	1581	0
279	20241218	164300	28415642	1581	1581	1581	1581	0
280	20241218	164200	28415642	1581	1581	1581	1581	0
281	20241218	164100	28415642	1581	1581	1581	1581	0
282	20241218	164000	28415642	1581	1581	1581	1581	0
283	20241218	163900	28415642	1581	1581	1581	1581	0
284	20241218	163800	28415642	1581	1581	1581	1581	0
285	20241218	163700	28415642	1581	1581	1581	1581	0
286	20241218	163600	28415642	1581	1581	1581	1581	0
287	20241218	163500	28415642	1581	1581	1581	1581	0
288	20241218	163400	28415642	1581	1581	1581	1581	0
289	20241218	163300	28415642	1581	1581	1581	1581	0
290	20241218	163200	28415642	1581	1581	1581	1581	0
291	20241218	163100	28415642	1581	1581	1581	1581	0
292	20241218	163000	28415642	1581	1581	1581	1581	0
293	20241218	162900	28415642	1581	1581	1581	1581	0
294	20241218	162800	28415642	1581	1581	1581	1581	0
295	20241218	162700	28415642	1581	1581	1581	1581	0
296	20241218	162600	28415642	1581	1581	1581	1581	0
297	20241218	162500	28415642	1581	1581	1581	1581	0
298	20241218	162400	28415642	1581	1581	1581	1581	0
299	20241218	162300	28415642	1581	1581	1581	1581	0
300	20241218	162200	28415642	1581	1581	1581	1581	0
301	20241218	162100	28415642	1581	1581	1581	1581	0
302	20241218	162000	28415642	1581	1581	1581	1581	254
303	20241218	161900	28415642	1581	1581	1581	1581	0
304	20241218	161800	28415642	1581	1581	1581	1581	0
305	20241218	161700	28415642	1581	1581	1581	1581	0
306	20241218	161600	28415642	1581	1581	1581	1581	0
307	20241218	161500	28415642	1581	1581	1581	1581	0
308	20241218	161400	28415642	1581	1581	1581	1581	0
309	20241218	161300	28415642	1581	1581	1581	1581	0
310	20241218	161200	28415642	1581	1581	1581	1581	0
311	20241218	161100	28415642	1581	1581	1581	1581	0
312	20241218	161000	28415642	1581	1581	1581	1581	0
313	20241218	160900	28415642	1581	1581	1581	1581	0
314	20241218	160800	28415642	1581	1581	1581	1581	0
315	20241218	160700	28415642	1581	1581	1581	1581	0
316	20241218	160600	28415642	1581	1581	1581	1581	0
317	20241218	160500	28415642	1581	1581	1581	1581	0
318	20241218	160400	28415642	1581	1581	1581	1581	0
319	20241218	160300	28415642	1581	1581	1581	1581	0
320	20241218	160200	28415642	1581	1581	1581	1581	0
321	20241218	160100	28415642	1581	1581	1581	1581	0
322	20241218	160000	28415642	1581	1581	1581	1581	0
323	20241218	155900	28415642	1581	1581	1581	1581	0
324	20241218	155800	28415642	1581	1581	1581	1581	0
325	20241218	155700	28415642	1581	1581	1581	1581	0
326	20241218	155600	28415642	1581	1581	1581	1581	0
327	20241218	155500	28415642	1581	1581	1581	1581	0
328	20241218	155400	28415642	1581	1581	1581	1581	0
329	20241218	155300	28415642	1581	1581	1581	1581	0
330	20241218	155200	28415642	1581	1581	1581	1581	0
331	20241218	155100	28415642	1581	1581	1581	1581	0
332	20241218	155000	28415642	1581	1581	1581	1581	254
333	20241218	154900	28415642	1581	1581	1581	1581	0
334	20241218	154800	28415642	1581	1581	1581	1581	0
335	20241218	154700	28415642	1581	1581	1581	1581	0
336	20241218	154600	28415642	1581	1581	1581	1581	0
337	20241218	154500	28415642	1581	1581	1581	1581	0
338	20241218	154400	28415642	1581	1581	1581	1581	0
339	20241218	154300	28415642	1581	1581	1581	1581	0
340	20241218	154200	28415642	1581	1581	1581	1581	0
341	20241218	154100	28415642	1581	1581	1581	1581	0
342	20241218	154000	28415642	1581	1581	1581	1581	0
343	20241218	153900	28415642	1581	1581	1581	1581	0
344	20241218	153800	28415642	1581	1581	1581	1581	0
345	20241218	153700	28415642	1581	1581	1581	1581	0
346	20241218	153600	28415642	1581	1581	1581	1581	0
347	20241218	153500	28415642	1581	1581	1581	1581	0
348	20241218	153400	28415642	1581	1581	1581	1581	0
349	20241218	153300	28415642	1581	1581	1581	1581	0
350	20241218	153200	28415642	1581	1581	1581	1581	0
351	20241218	153100	28415642	1581	1581	1581	1581	0
352	20241218	153000	28415642	1581	1581	1581	1581	254
353	20241218	152900	28014068	1584	1584	1584	1584	0
354	20241218	152800	28014068	1584	1584	1584	1584	0
355	20241218	152700	28014068	1584	1584	1584	1584	0
356	20241218	152600	28014068	1584	1584	1584	1584	0
357	20241218	152500	28014068	1584	1584	1584	1584	0
358	20241218	152400	28014068	1584	1584	1584	1584	0
359	20241218	152300	28014068	1584	1584	1584	1584	0
360	20241218	152200	28014068	1584	1584	1584	1584	0
361	20241218	152100	28014068	1584	1584	1584	1584	0
362	20241218	152000	28014068	1584	1584	1584	1584	0
363	20241218	151900	28014068	1584	1584	1584	1584	0
364	20241218	151800	28014068	1584	1593	1593	1583	540
365	20241218	151700	27158476	1594	1596	1596	1594	576
366	20241218	151600	26239218	1596	1596	1596	1596	0
367	20241218	151500	26239218	1596	1596	1596	1596	0
368	20241218	151400	26239218	1596	1596	1596	1596	0
369	20241218	151300	26239218	1596	1596	1596	1596	0
370	20241218	151200	26239218	1596	1596	1596	1596	0
371	20241218	151100	26239218	1596	1596	1596	1596	0
372	20241218	151000	26239218	1596	1596	1596	1596	0
373	20241218	150900	26239218	1596	1596	1596	1596	0
374	20241218	150800	26239218	1596	1596	1596	1596	210
375	20241218	150700	25904058	1596	1596	1596	1596	0
376	20241218	150600	25904058	1596	1596	1596	1596	2
377	20241218	150500	25900866	1597	1597	1597	1597	0
378	20241218	150400	25900866	1597	1597	1597	1597	0
379	20241218	150300	25900866	1597	1597	1597	1597	0
380	20241218	150200	25900866	1597	1597	1597	1597	0
381	20241218	150100	25900866	1597	1597	1597	1597	0
382	20241218	150000	25900866	1597	1597	1597	1597	0
383	20241218	145900	25900866	1597	1597	1597	1597	0
384	20241218	145800	25900866	1597	1597	1597	1597	0
385	20241218	145700	25900866	1597	1597	1597	1597	0
386	20241218	145600	25900866	1597	1597	1597	1597	3
387	20241218	145500	25896075	1597	1597	1597	1597	0
388	20241218	145400	25896075	1597	1597	1597	1597	0
389	20241218	145300	25896075	1597	1597	1597	1597	0
390	20241218	145200	25896075	1597	1597	1597	1597	0
391	20241218	145100	25896075	1597	1597	1597	1597	12
392	20241218	145000	25876911	1596	1597	1597	1596	9
393	20241218	144900	25862539	1597	1596	1597	1596	26
394	20241218	144800	25821030	1597	1597	1597	1597	0
395	20241218	144700	25821030	1597	1597	1597	1597	0
396	20241218	144600	25821030	1597	1597	1597	1597	2
397	20241218	144500	25817836	1597	1597	1597	1597	0
398	20241218	144400	25817836	1597	1597	1597	1597	0
399	20241218	144300	25817836	1597	1597	1597	1597	0
400	20241218	144200	25817836	1597	1597	1597	1597	0
401	20241218	144100	25817836	1597	1597	1597	1597	13
402	20241218	144000	25797075	1597	1597	1597	1597	0
403	20241218	143900	25797075	1597	1597	1597	1597	0
404	20241218	143800	25797075	1597	1597	1597	1597	0
405	20241218	143700	25797075	1597	1597	1597	1597	0
406	20241218	143600	25797075	1597	1597	1597	1597	16
407	20241218	143500	25771523	1597	1597	1597	1597	0
408	20241218	143400	25771523	1597	1597	1597	1597	4
409	20241218	143300	25765135	1597	1597	1597	1597	0
410	20241218	143200	25765135	1597	1597	1597	1597	0
411	20241218	143100	25765135	1597	1597	1597	1597	13
412	20241218	143000	25744374	1596	1596	1596	1596	0
413	20241218	142900	25744374	1596	1596	1596	1596	0
414	20241218	142800	25744374	1596	1596	1596	1596	0
415	20241218	142700	25744374	1596	1596	1596	1596	0
416	20241218	142600	25744374	1596	1596	1596	1596	0
417	20241218	142500	25744374	1596	1596	1596	1596	4
418	20241218	142400	25737990	1596	1596	1596	1596	0
419	20241218	142300	25737990	1596	1596	1596	1596	13
420	20241218	142200	25717242	1597	1597	1597	1597	0
421	20241218	142100	25717242	1597	1597	1597	1597	0
422	20241218	142000	25717242	1597	1597	1597	1597	0
423	20241218	141900	25717242	1597	1597	1597	1597	2
424	20241218	141800	25714048	1597	1595	1597	1595	26
425	20241218	141700	25672566	1597	1597	1597	1597	0
426	20241218	141600	25672566	1597	1597	1597	1597	0
427	20241218	141500	25672566	1597	1597	1597	1597	0
428	20241218	141400	25672566	1597	1597	1597	1597	0
429	20241218	141300	25672566	1597	1597	1597	1597	0
430	20241218	141200	25672566	1597	1597	1597	1597	0
431	20241218	141100	25672566	1597	1597	1597	1597	0
432	20241218	141000	25672566	1597	1597	1597	1597	0
433	20241218	140900	25672566	1597	1597	1597	1597	0
434	20241218	140800	25672566	1597	1597	1597	1597	0
435	20241218	140700	25672566	1597	1597	1597	1597	0
436	20241218	140600	25672566	1597	1597	1597	1597	0
437	20241218	140500	25672566	1597	1597	1597	1597	0
438	20241218	140400	25672566	1597	1597	1597	1597	0
439	20241218	140300	25672566	1597	1597	1597	1597	0
440	20241218	140200	25672566	1597	1597	1597	1597	4
441	20241218	140100	25666178	1597	1597	1597	1597	0
442	20241218	140000	25666178	1597	1597	1597	1597	0
443	20241218	135900	25666178	1597	1597	1597	1597	0
444	20241218	135800	25666178	1597	1597	1597	1597	0
445	20241218	135700	25666178	1597	1597	1597	1597	0
446	20241218	135600	25666178	1597	1597	1597	1597	0
447	20241218	135500	25666178	1597	1597	1597	1597	0
448	20241218	135400	25666178	1597	1597	1597	1597	0
449	20241218	135300	25666178	1597	1597	1597	1597	0
450	20241218	135200	25666178	1597	1597	1597	1597	0
451	20241218	135100	25666178	1597	1597	1597	1597	0
452	20241218	135000	25666178	1597	1597	1597	1597	0
453	20241218	134900	25666178	1597	1597	1597	1597	0
454	20241218	134800	25666178	1597	1597	1597	1597	0
455	20241218	134700	25666178	1597	1597	1597	1597	0
456	20241218	134600	25666178	1597	1597	1597	1597	4
457	20241218	134500	25659790	1598	1598	1598	1598	0
458	20241218	134400	25659790	1598	1598	1598	1598	0
459	20241218	134300	25659790	1598	1598	1598	1598	0
460	20241218	134200	25659790	1598	1598	1598	1598	0
461	20241218	134100	25659790	1598	1598	1598	1598	0
462	20241218	134000	25659790	1598	1598	1598	1598	0
463	20241218	133900	25659790	1598	1598	1598	1598	0
464	20241218	133800	25659790	1598	1598	1598	1598	0
465	20241218	133700	25659790	1598	1598	1598	1598	0
466	20241218	133600	25659790	1598	1598	1598	1598	0
467	20241218	133500	25659790	1598	1598	1598	1598	0
468	20241218	133400	25659790	1598	1598	1598	1598	0
469	20241218	133300	25659790	1598	1598	1598	1598	0
470	20241218	133200	25659790	1598	1598	1598	1598	0
471	20241218	133100	25659790	1598	1598	1598	1598	0
472	20241218	133000	25659790	1598	1598	1598	1598	4
473	20241218	132900	25653398	1586	1601	1601	1586	3992
474	20241218	132800	19318354	1609	1609	1609	1609	0
475	20241218	132700	19318354	1609	1609	1609	1609	0
476	20241218	132600	19318354	1609	1609	1609	1609	0
477	20241218	132500	19318354	1609	1609	1609	1609	0
478	20241218	132400	19318354	1609	1609	1609	1609	0
479	20241218	132300	19318354	1609	1609	1609	1609	0
480	20241218	132200	19318354	1609	1609	1609	1609	0
481	20241218	132100	19318354	1609	1609	1609	1609	0
482	20241218	132000	19318354	1609	1609	1609	1609	0
483	20241218	131900	19318354	1609	1609	1609	1609	0
484	20241218	131800	19318354	1609	1609	1609	1609	0
485	20241218	131700	19318354	1609	1609	1609	1609	0
486	20241218	131600	19318354	1609	1609	1609	1609	0
487	20241218	131500	19318354	1609	1609	1609	1609	0
488	20241218	131400	19318354	1609	1609	1609	1609	4
489	20241218	131300	19311918	1614	1614	1614	1614	0
490	20241218	131200	19311918	1614	1614	1614	1614	0
491	20241218	131100	19311918	1614	1614	1614	1614	0
492	20241218	131000	19311918	1614	1614	1614	1614	0
493	20241218	130900	19311918	1614	1614	1614	1614	0
494	20241218	130800	19311918	1614	1614	1614	1614	0
495	20241218	130700	19311918	1614	1614	1614	1614	0
496	20241218	130600	19311918	1614	1614	1614	1614	0
497	20241218	130500	19311918	1614	1614	1614	1614	0
498	20241218	130400	19311918	1614	1614	1614	1614	0
499	20241218	130300	19311918	1614	1614	1614	1614	0
500	20241218	130200	19311918	1614	1614	1614	1614	0
501	20241218	130100	19311918	1614	1614	1614	1614	0
502	20241218	130000	19311918	1614	1614	1614	1614	0
503	20241218	125900	19311918	1614	1614	1614	1614	0
504	20241218	125800	19311918	1614	1614	1614	1614	4
505	20241218	125700	19305462	1614	1614	1614	1614	0
506	20241218	125600	19305462	1614	1614	1614	1614	0
507	20241218	125500	19305462	1614	1614	1614	1614	0
508	20241218	125400	19305462	1614	1614	1614	1614	0
509	20241218	125300	19305462	1614	1614	1614	1614	0
510	20241218	125200	19305462	1614	1614	1614	1614	0
511	20241218	125100	19305462	1614	1614	1614	1614	0
512	20241218	125000	19305462	1614	1614	1614	1614	0
513	20241218	124900	19305462	1614	1614	1614	1614	0
514	20241218	124800	19305462	1614	1614	1614	1614	0
515	20241218	124700	19305462	1614	1614	1614	1614	0
516	20241218	124600	19305462	1614	1614	1614	1614	0
517	20241218	124500	19305462	1614	1614	1614	1614	0
518	20241218	124400	19305462	1614	1614	1614	1614	0
519	20241218	124300	19305462	1614	1614	1614	1614	0
520	20241218	124200	19305462	1614	1614	1614	1614	4
521	20241218	124100	19299006	1615	1615	1615	1615	0
522	20241218	124000	19299006	1615	1615	1615	1615	0
523	20241218	123900	19299006	1615	1615	1615	1615	0
524	20241218	123800	19299006	1615	1615	1615	1615	0
525	20241218	123700	19299006	1615	1615	1615	1615	0
526	20241218	123600	19299006	1615	1615	1615	1615	0
527	20241218	123500	19299006	1615	1615	1615	1615	0
528	20241218	123400	19299006	1615	1615	1615	1615	0
529	20241218	123300	19299006	1615	1615	1615	1615	0
530	20241218	123200	19299006	1615	1615	1615	1615	0
531	20241218	123100	19299006	1615	1615	1615	1615	0
532	20241218	123000	19299006	1615	1615	1615	1615	0
533	20241218	122900	19299006	1615	1615	1615	1615	0
534	20241218	122800	19299006	1615	1615	1615	1615	0
535	20241218	122700	19299006	1615	1615	1615	1615	0
536	20241218	122600	19299006	1615	1615	1615	1615	4
537	20241218	122500	19292546	1615	1615	1615	1615	2
538	20241218	122400	19289316	1615	1615	1615	1615	0
539	20241218	122300	19289316	1615	1615	1615	1615	0
540	20241218	122200	19289316	1615	1615	1615	1615	0
541	20241218	122100	19289316	1615	1615	1615	1615	0
542	20241218	122000	19289316	1615	1615	1615	1615	0
543	20241218	121900	19289316	1615	1615	1615	1615	0
544	20241218	121800	19289316	1615	1615	1615	1615	0
545	20241218	121700	19289316	1615	1615	1615	1615	0
546	20241218	121600	19289316	1615	1615	1615	1615	0
547	20241218	121500	19289316	1615	1615	1615	1615	1
548	20241218	121400	19287701	1615	1615	1615	1615	0
549	20241218	121300	19287701	1615	1615	1615	1615	0
550	20241218	121200	19287701	1615	1615	1615	1615	20
551	20241218	121100	19255401	1615	1615	1615	1615	0
552	20241218	121000	19255401	1615	1615	1615	1615	4
553	20241218	120900	19248941	1615	1615	1615	1615	0
554	20241218	120800	19248941	1615	1615	1615	1615	0
555	20241218	120700	19248941	1615	1615	1615	1615	0
556	20241218	120600	19248941	1615	1615	1615	1615	0
557	20241218	120500	19248941	1615	1615	1615	1615	0
558	20241218	120400	19248941	1615	1615	1615	1615	0
559	20241218	120300	19248941	1615	1615	1615	1615	0
560	20241218	120200	19248941	1615	1615	1615	1615	0
561	20241218	120100	19248941	1615	1615	1615	1615	2
562	20241218	120000	19245711	1590	1590	1590	1590	2
563	20241218	115900	19242531	1604	1604	1604	1604	0
564	20241218	115800	19242531	1604	1604	1604	1604	0
565	20241218	115700	19242531	1604	1604	1604	1604	0
566	20241218	115600	19242531	1604	1604	1604	1604	979
567	20241218	115500	17672215	1604	1604	1604	1604	21
568	20241218	115400	17638531	1615	1615	1615	1615	4
569	20241218	115300	17632071	1606	1606	1606	1606	0
570	20241218	115200	17632071	1606	1606	1606	1606	0
571	20241218	115100	17632071	1606	1606	1606	1606	0
572	20241218	115000	17632071	1606	1606	1606	1606	0
573	20241218	114900	17632071	1606	1606	1606	1606	0
574	20241218	114800	17632071	1606	1605	1606	1604	2001
575	20241218	114700	14419467	1605	1605	1605	1605	0
576	20241218	114600	14419467	1605	1606	1606	1605	2
577	20241218	114500	14416256	1605	1605	1605	1605	0
578	20241218	114400	14416256	1605	1608	1608	1605	335
579	20241218	114300	13878176	1608	1608	1608	1608	0
580	20241218	114200	13878176	1608	1608	1608	1608	0
581	20241218	114100	13878176	1608	1608	1608	1608	70
582	20241218	114000	13765616	1632	1632	1632	1632	0
583	20241218	113900	13765616	1632	1632	1632	1632	0
584	20241218	113800	13765616	1632	1631	1632	1631	4
585	20241218	113700	13759089	1630	1630	1630	1630	0
586	20241218	113600	13759089	1630	1630	1630	1630	0
587	20241218	113500	13759089	1630	1630	1630	1630	600
588	20241218	113400	12781089	1631	1617	1632	1617	522
589	20241218	113300	11931031	1602	1600	1602	1600	217
590	20241218	113200	11583432	1600	1600	1600	1600	0
591	20241218	113100	11583432	1600	1600	1600	1600	0
592	20241218	113000	11583432	1600	1600	1600	1600	0
593	20241218	112900	11583432	1600	1600	1600	1600	0
594	20241218	112800	11583432	1600	1600	1600	1600	0
595	20241218	112700	11583432	1600	1600	1600	1600	0
596	20241218	112600	11583432	1600	1600	1600	1600	0
597	20241218	112500	11583432	1600	1600	1600	1600	0
598	20241218	112400	11583432	1600	1600	1600	1600	0
599	20241218	112300	11583432	1600	1600	1600	1600	0
600	20241218	112200	11583432	1600	1600	1600	1600	5
601	20241218	112100	11575432	1582	1582	1582	1582	0
602	20241218	112000	11575432	1582	1582	1582	1582	0
603	20241218	111900	11575432	1582	1582	1582	1582	0
604	20241218	111800	11575432	1582	1582	1582	1582	0
605	20241218	111700	11575432	1582	1582	1582	1582	0
606	20241218	111600	11575432	1582	1582	1582	1582	0
607	20241218	111500	11575432	1582	1582	1582	1582	0
608	20241218	111400	11575432	1582	1582	1582	1582	0
609	20241218	111300	11575432	1582	1582	1582	1582	0
610	20241218	111200	11575432	1582	1581	1582	1581	276
611	20241218	111100	11139029	1581	1581	1581	1581	219
612	20241218	111000	10792790	1581	1581	1581	1581	0
613	20241218	110900	10792790	1581	1581	1581	1581	0
614	20241218	110800	10792790	1581	1581	1581	1581	0
615	20241218	110700	10792790	1581	1581	1581	1581	0
616	20241218	110600	10792790	1581	1581	1581	1581	5
617	20241218	110500	10784885	1572	1572	1572	1572	0
618	20241218	110400	10784885	1572	1572	1572	1572	0
619	20241218	110300	10784885	1572	1572	1572	1572	0
620	20241218	110200	10784885	1572	1572	1572	1572	0
621	20241218	110100	10784885	1572	1572	1572	1572	0
622	20241218	110000	10784885	1572	1572	1572	1572	2
623	20241218	105900	10781741	1573	1573	1573	1573	0
624	20241218	105800	10781741	1573	1573	1573	1573	0
625	20241218	105700	10781741	1573	1573	1573	1573	0
626	20241218	105600	10781741	1573	1573	1573	1573	3
627	20241218	105500	10777022	1573	1573	1573	1573	0
628	20241218	105400	10777022	1573	1573	1573	1573	0
629	20241218	105300	10777022	1573	1573	1573	1573	1
630	20241218	105200	10775449	1574	1574	1574	1574	0
631	20241218	105100	10775449	1574	1573	1574	1573	14
632	20241218	105000	10753424	1574	1573	1574	1573	6
633	20241218	104900	10743981	1573	1573	1573	1573	0
634	20241218	104800	10743981	1573	1573	1573	1573	0
635	20241218	104700	10743981	1573	1573	1573	1573	0
636	20241218	104600	10743981	1573	1573	1573	1573	12
637	20241218	104500	10725105	1576	1576	1576	1576	0
638	20241218	104400	10725105	1576	1576	1576	1576	0
639	20241218	104300	10725105	1576	1576	1576	1576	0
640	20241218	104200	10725105	1576	1576	1576	1576	0
641	20241218	104100	10725105	1576	1576	1576	1576	0
642	20241218	104000	10725105	1576	1576	1576	1576	1
643	20241218	103900	10723529	1573	1573	1573	1573	0
644	20241218	103800	10723529	1573	1573	1573	1573	0
645	20241218	103700	10723529	1573	1573	1573	1573	0
646	20241218	103600	10723529	1573	1573	1573	1573	0
647	20241218	103500	10723529	1573	1578	1578	1573	6
648	20241218	103400	10714076	1578	1578	1578	1578	5
649	20241218	103300	10706186	1582	1582	1582	1582	0
650	20241218	103200	10706186	1582	1582	1582	1582	0
651	20241218	103100	10706186	1582	1582	1582	1582	0
652	20241218	103000	10706186	1582	1582	1582	1582	0
653	20241218	102900	10706186	1582	1582	1582	1582	0
654	20241218	102800	10706186	1582	1582	1582	1582	0
655	20241218	102700	10706186	1582	1582	1582	1582	0
656	20241218	102600	10706186	1582	1582	1582	1582	0
657	20241218	102500	10706186	1582	1582	1582	1582	0
658	20241218	102400	10706186	1582	1582	1582	1582	0
659	20241218	102300	10706186	1582	1582	1582	1582	0
660	20241218	102200	10706186	1582	1582	1582	1582	0
661	20241218	102100	10706186	1582	1582	1582	1582	0
662	20241218	102000	10706186	1582	1585	1585	1582	5953
663	20241218	101900	1287294	1600	1600	1600	1600	0
664	20241218	101800	1287294	1600	1600	1600	1600	5
665	20241218	101700	1279294	1600	1600	1600	1600	0
666	20241218	101600	1279294	1600	1600	1600	1600	8
667	20241218	101500	1266494	1600	1600	1600	1600	32
668	20241218	101400	1215294	1604	1604	1604	1604	0
669	20241218	101300	1215294	1604	1604	1604	1604	0
670	20241218	101200	1215294	1604	1604	1604	1604	0
671	20241218	101100	1215294	1604	1604	1604	1604	0
672	20241218	101000	1215294	1604	1604	1604	1604	0
673	20241218	100900	1215294	1604	1604	1604	1604	0
674	20241218	100800	1215294	1604	1604	1604	1604	0
675	20241218	100700	1215294	1604	1604	1604	1604	0
676	20241218	100600	1215294	1604	1604	1604	1604	0
677	20241218	100500	1215294	1604	1604	1604	1604	0
678	20241218	100400	1215294	1604	1604	1604	1604	0
679	20241218	100300	1215294	1604	1604	1604	1604	0
680	20241218	100200	1215294	1604	1604	1604	1604	5
681	20241218	100100	1207274	1585	1585	1585	1585	0
682	20241218	100000	1207274	1585	1585	1585	1585	0
683	20241218	095900	1207274	1585	1585	1585	1585	0
684	20241218	095800	1207274	1585	1585	1585	1585	0
685	20241218	095700	1207274	1585	1585	1585	1585	0
686	20241218	095600	1207274	1585	1585	1585	1585	0
687	20241218	095500	1207274	1585	1585	1585	1585	0
688	20241218	095400	1207274	1585	1585	1585	1584	393
689	20241218	095300	584400	1596	1596	1596	1596	0
690	20241218	095200	584400	1596	1596	1596	1596	12
691	20241218	095100	565248	1597	1597	1597	1597	0
692	20241218	095000	565248	1597	1597	1597	1597	0
693	20241218	094900	565248	1597	1597	1597	1597	0
694	20241218	094800	565248	1597	1597	1597	1597	0
695	20241218	094700	565248	1597	1597	1597	1597	0
696	20241218	094600	565248	1597	1597	1597	1597	5
697	20241218	094500	557263	1597	1597	1597	1597	0
698	20241218	094400	557263	1597	1597	1597	1597	5
699	20241218	094300	549278	1597	1597	1597	1597	0
700	20241218	094200	549278	1597	1623	1623	1597	267
701	20241218	094100	122801	1597	1597	1597	1597	0
702	20241218	094000	122801	1597	1597	1597	1597	0
703	20241218	093900	122801	1597	1597	1597	1597	0
704	20241218	093800	122801	1597	1597	1597	1597	0
705	20241218	093700	122801	1597	1597	1597	1597	0
706	20241218	093600	122801	1597	1597	1597	1597	0
707	20241218	093500	122801	1597	1597	1597	1597	0
708	20241218	093400	122801	1597	1597	1597	1597	0
709	20241218	093300	122801	1597	1597	1597	1597	0
710	20241218	093200	122801	1597	1597	1597	1597	0
711	20241218	093100	122801	1597	1597	1597	1597	0
712	20241218	093000	122801	1597	1597	1597	1597	0
713	20241218	092900	122801	1597	1597	1597	1597	0
714	20241218	092800	122801	1597	1597	1597	1597	0
715	20241218	092700	122801	1597	1597	1597	1597	0
716	20241218	092600	122801	1597	1597	1597	1597	0
717	20241218	092500	122801	1597	1597	1597	1597	0
718	20241218	092400	122801	1597	1597	1597	1597	0
719	20241218	092300	122801	1597	1597	1597	1597	0
720	20241218	092200	122801	1597	1597	1597	1597	0
721	20241218	092100	122801	1597	1597	1597	1597	0
722	20241218	092000	122801	1597	1597	1597	1597	0
723	20241218	091900	122801	1597	1597	1597	1597	0
724	20241218	091800	122801	1597	1597	1597	1597	0
725	20241218	091700	122801	1597	1597	1597	1597	0
726	20241218	091600	122801	1597	1597	1597	1597	0
727	20241218	091500	122801	1597	1597	1597	1597	0
728	20241218	091400	122801	1597	1597	1597	1597	0
729	20241218	091300	122801	1597	1597	1597	1597	0
730	20241218	091200	122801	1597	1597	1597	1597	0
731	20241218	091100	122801	1597	1597	1597	1597	0
732	20241218	091000	122801	1597	1597	1597	1597	0
733	20241218	090900	122801	1597	1597	1597	1597	0
734	20241218	090800	122801	1597	1597	1597	1597	0
735	20241218	090700	122801	1597	1598	1598	1597	13
736	20241218	090600	102038	1599	1599	1599	1599	16
737	20241218	090500	76454	1597	1597	1597	1597	0
738	20241218	090400	76454	1597	1597	1597	1597	0
739	20241218	090300	76454	1597	1597	1597	1597	20
740	20241218	090200	44514	1632	1632	1632	1632	0
741	20241218	090100	44514	1632	1632	1632	1632	1
742	20241218	090000	42882	1638	1638	1638	1638	3