KissMeData/356890/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	212400	43256975	2990	2990	2990	2990	271
3	20241218	212300	43256975	2990	2990	2990	2990	0
4	20241218	212200	43256975	2990	2990	2990	2990	0
5	20241218	212100	43256975	2990	2990	2990	2990	0
6	20241218	212000	43256975	2990	2990	2990	2990	0
7	20241218	211900	43256975	2990	2990	2990	2990	0
8	20241218	211800	43256975	2990	2990	2990	2990	0
9	20241218	211700	43256975	2990	2990	2990	2990	0
10	20241218	211600	43256975	2990	2990	2990	2990	0
11	20241218	211500	43256975	2990	2990	2990	2990	0
12	20241218	211400	43256975	2990	2990	2990	2990	0
13	20241218	211300	43256975	2990	2990	2990	2990	0
14	20241218	211200	43256975	2990	2990	2990	2990	0
15	20241218	211100	43256975	2990	2990	2990	2990	0
16	20241218	211000	43256975	2990	2990	2990	2990	0
17	20241218	210900	43256975	2990	2990	2990	2990	0
18	20241218	210800	43256975	2990	2990	2990	2990	0
19	20241218	210700	43256975	2990	2990	2990	2990	0
20	20241218	210600	43256975	2990	2990	2990	2990	0
21	20241218	210500	43256975	2990	2990	2990	2990	0
22	20241218	210400	43256975	2990	2990	2990	2990	0
23	20241218	210300	43256975	2990	2990	2990	2990	0
24	20241218	210200	43256975	2990	2990	2990	2990	0
25	20241218	210100	43256975	2990	2990	2990	2990	0
26	20241218	210000	43256975	2990	2990	2990	2990	0
27	20241218	205900	43256975	2990	2990	2990	2990	0
28	20241218	205800	43256975	2990	2990	2990	2990	0
29	20241218	205700	43256975	2990	2990	2990	2990	0
30	20241218	205600	43256975	2990	2990	2990	2990	0
31	20241218	205500	43256975	2990	2990	2990	2990	0
32	20241218	205400	43256975	2990	2990	2990	2990	271
33	20241218	205300	43256975	2990	2990	2990	2990	0
34	20241218	205200	43256975	2990	2990	2990	2990	0
35	20241218	205100	43256975	2990	2990	2990	2990	0
36	20241218	205000	43256975	2990	2990	2990	2990	0
37	20241218	204900	43256975	2990	2990	2990	2990	0
38	20241218	204800	43256975	2990	2990	2990	2990	0
39	20241218	204700	43256975	2990	2990	2990	2990	0
40	20241218	204600	43256975	2990	2990	2990	2990	0
41	20241218	204500	43256975	2990	2990	2990	2990	0
42	20241218	204400	43256975	2990	2990	2990	2990	0
43	20241218	204300	43256975	2990	2990	2990	2990	0
44	20241218	204200	43256975	2990	2990	2990	2990	0
45	20241218	204100	43256975	2990	2990	2990	2990	0
46	20241218	204000	43256975	2990	2990	2990	2990	0
47	20241218	203900	43256975	2990	2990	2990	2990	0
48	20241218	203800	43256975	2990	2990	2990	2990	0
49	20241218	203700	43256975	2990	2990	2990	2990	0
50	20241218	203600	43256975	2990	2990	2990	2990	0
51	20241218	203500	43256975	2990	2990	2990	2990	0
52	20241218	203400	43256975	2990	2990	2990	2990	0
53	20241218	203300	43256975	2990	2990	2990	2990	0
54	20241218	203200	43256975	2990	2990	2990	2990	0
55	20241218	203100	43256975	2990	2990	2990	2990	0
56	20241218	203000	43256975	2990	2990	2990	2990	0
57	20241218	202900	43256975	2990	2990	2990	2990	0
58	20241218	202800	43256975	2990	2990	2990	2990	0
59	20241218	202700	43256975	2990	2990	2990	2990	0
60	20241218	202600	43256975	2990	2990	2990	2990	0
61	20241218	202500	43256975	2990	2990	2990	2990	0
62	20241218	202400	43256975	2990	2990	2990	2990	271
63	20241218	202300	43256975	2990	2990	2990	2990	0
64	20241218	202200	43256975	2990	2990	2990	2990	0
65	20241218	202100	43256975	2990	2990	2990	2990	0
66	20241218	202000	43256975	2990	2990	2990	2990	0
67	20241218	201900	43256975	2990	2990	2990	2990	0
68	20241218	201800	43256975	2990	2990	2990	2990	0
69	20241218	201700	43256975	2990	2990	2990	2990	0
70	20241218	201600	43256975	2990	2990	2990	2990	0
71	20241218	201500	43256975	2990	2990	2990	2990	0
72	20241218	201400	43256975	2990	2990	2990	2990	0
73	20241218	201300	43256975	2990	2990	2990	2990	0
74	20241218	201200	43256975	2990	2990	2990	2990	0
75	20241218	201100	43256975	2990	2990	2990	2990	0
76	20241218	201000	43256975	2990	2990	2990	2990	0
77	20241218	200900	43256975	2990	2990	2990	2990	0
78	20241218	200800	43256975	2990	2990	2990	2990	0
79	20241218	200700	43256975	2990	2990	2990	2990	0
80	20241218	200600	43256975	2990	2990	2990	2990	0
81	20241218	200500	43256975	2990	2990	2990	2990	0
82	20241218	200400	43256975	2990	2990	2990	2990	0
83	20241218	200300	43256975	2990	2990	2990	2990	0
84	20241218	200200	43256975	2990	2990	2990	2990	0
85	20241218	200100	43256975	2990	2990	2990	2990	0
86	20241218	200000	43256975	2990	2990	2990	2990	0
87	20241218	195900	43256975	2990	2990	2990	2990	0
88	20241218	195800	43256975	2990	2990	2990	2990	0
89	20241218	195700	43256975	2990	2990	2990	2990	0
90	20241218	195600	43256975	2990	2990	2990	2990	0
91	20241218	195500	43256975	2990	2990	2990	2990	0
92	20241218	195400	43256975	2990	2990	2990	2990	271
93	20241218	195300	43256975	2990	2990	2990	2990	0
94	20241218	195200	43256975	2990	2990	2990	2990	0
95	20241218	195100	43256975	2990	2990	2990	2990	0
96	20241218	195000	43256975	2990	2990	2990	2990	0
97	20241218	194900	43256975	2990	2990	2990	2990	0
98	20241218	194800	43256975	2990	2990	2990	2990	0
99	20241218	194700	43256975	2990	2990	2990	2990	0
100	20241218	194600	43256975	2990	2990	2990	2990	0
101	20241218	194500	43256975	2990	2990	2990	2990	0
102	20241218	194400	43256975	2990	2990	2990	2990	0
103	20241218	194300	43256975	2990	2990	2990	2990	0
104	20241218	194200	43256975	2990	2990	2990	2990	0
105	20241218	194100	43256975	2990	2990	2990	2990	0
106	20241218	194000	43256975	2990	2990	2990	2990	0
107	20241218	193900	43256975	2990	2990	2990	2990	0
108	20241218	193800	43256975	2990	2990	2990	2990	0
109	20241218	193700	43256975	2990	2990	2990	2990	0
110	20241218	193600	43256975	2990	2990	2990	2990	0
111	20241218	193500	43256975	2990	2990	2990	2990	0
112	20241218	193400	43256975	2990	2990	2990	2990	0
113	20241218	193300	43256975	2990	2990	2990	2990	0
114	20241218	193200	43256975	2990	2990	2990	2990	0
115	20241218	193100	43256975	2990	2990	2990	2990	0
116	20241218	193000	43256975	2990	2990	2990	2990	0
117	20241218	192900	43256975	2990	2990	2990	2990	0
118	20241218	192800	43256975	2990	2990	2990	2990	0
119	20241218	192700	43256975	2990	2990	2990	2990	0
120	20241218	192600	43256975	2990	2990	2990	2990	0
121	20241218	192500	43256975	2990	2990	2990	2990	0
122	20241218	192400	43256975	2990	2990	2990	2990	271
123	20241218	192300	43256975	2990	2990	2990	2990	0
124	20241218	192200	43256975	2990	2990	2990	2990	0
125	20241218	192100	43256975	2990	2990	2990	2990	0
126	20241218	192000	43256975	2990	2990	2990	2990	0
127	20241218	191900	43256975	2990	2990	2990	2990	0
128	20241218	191800	43256975	2990	2990	2990	2990	0
129	20241218	191700	43256975	2990	2990	2990	2990	0
130	20241218	191600	43256975	2990	2990	2990	2990	0
131	20241218	191500	43256975	2990	2990	2990	2990	0
132	20241218	191400	43256975	2990	2990	2990	2990	0
133	20241218	191300	43256975	2990	2990	2990	2990	0
134	20241218	191200	43256975	2990	2990	2990	2990	0
135	20241218	191100	43256975	2990	2990	2990	2990	0
136	20241218	191000	43256975	2990	2990	2990	2990	0
137	20241218	190900	43256975	2990	2990	2990	2990	0
138	20241218	190800	43256975	2990	2990	2990	2990	0
139	20241218	190700	43256975	2990	2990	2990	2990	0
140	20241218	190600	43256975	2990	2990	2990	2990	0
141	20241218	190500	43256975	2990	2990	2990	2990	0
142	20241218	190400	43256975	2990	2990	2990	2990	0
143	20241218	190300	43256975	2990	2990	2990	2990	0
144	20241218	190200	43256975	2990	2990	2990	2990	0
145	20241218	190100	43256975	2990	2990	2990	2990	0
146	20241218	190000	43256975	2990	2990	2990	2990	0
147	20241218	185900	43256975	2990	2990	2990	2990	0
148	20241218	185800	43256975	2990	2990	2990	2990	0
149	20241218	185700	43256975	2990	2990	2990	2990	0
150	20241218	185600	43256975	2990	2990	2990	2990	0
151	20241218	185500	43256975	2990	2990	2990	2990	0
152	20241218	185400	43256975	2990	2990	2990	2990	271
153	20241218	185300	43256975	2990	2990	2990	2990	0
154	20241218	185200	43256975	2990	2990	2990	2990	0
155	20241218	185100	43256975	2990	2990	2990	2990	0
156	20241218	185000	43256975	2990	2990	2990	2990	0
157	20241218	184900	43256975	2990	2990	2990	2990	0
158	20241218	184800	43256975	2990	2990	2990	2990	0
159	20241218	184700	43256975	2990	2990	2990	2990	0
160	20241218	184600	43256975	2990	2990	2990	2990	0
161	20241218	184500	43256975	2990	2990	2990	2990	0
162	20241218	184400	43256975	2990	2990	2990	2990	0
163	20241218	184300	43256975	2990	2990	2990	2990	0
164	20241218	184200	43256975	2990	2990	2990	2990	0
165	20241218	184100	43256975	2990	2990	2990	2990	0
166	20241218	184000	43256975	2990	2990	2990	2990	0
167	20241218	183900	43256975	2990	2990	2990	2990	0
168	20241218	183800	43256975	2990	2990	2990	2990	0
169	20241218	183700	43256975	2990	2990	2990	2990	0
170	20241218	183600	43256975	2990	2990	2990	2990	0
171	20241218	183500	43256975	2990	2990	2990	2990	0
172	20241218	183400	43256975	2990	2990	2990	2990	0
173	20241218	183300	43256975	2990	2990	2990	2990	0
174	20241218	183200	43256975	2990	2990	2990	2990	0
175	20241218	183100	43256975	2990	2990	2990	2990	0
176	20241218	183000	43256975	2990	2990	2990	2990	0
177	20241218	182900	43256975	2990	2990	2990	2990	0
178	20241218	182800	43256975	2990	2990	2990	2990	0
179	20241218	182700	43256975	2990	2990	2990	2990	0
180	20241218	182600	43256975	2990	2990	2990	2990	0
181	20241218	182500	43256975	2990	2990	2990	2990	0
182	20241218	182400	43256975	2990	2990	2990	2990	271
183	20241218	182300	43256975	2990	2990	2990	2990	0
184	20241218	182200	43256975	2990	2990	2990	2990	0
185	20241218	182100	43256975	2990	2990	2990	2990	0
186	20241218	182000	43256975	2990	2990	2990	2990	0
187	20241218	181900	43256975	2990	2990	2990	2990	0
188	20241218	181800	43256975	2990	2990	2990	2990	0
189	20241218	181700	43256975	2990	2990	2990	2990	0
190	20241218	181600	43256975	2990	2990	2990	2990	0
191	20241218	181500	43256975	2990	2990	2990	2990	0
192	20241218	181400	43256975	2990	2990	2990	2990	0
193	20241218	181300	43256975	2990	2990	2990	2990	0
194	20241218	181200	43256975	2990	2990	2990	2990	0
195	20241218	181100	43256975	2990	2990	2990	2990	0
196	20241218	181000	43256975	2990	2990	2990	2990	0
197	20241218	180900	43256975	2990	2990	2990	2990	0
198	20241218	180800	43256975	2990	2990	2990	2990	0
199	20241218	180700	43256975	2990	2990	2990	2990	0
200	20241218	180600	43256975	2990	2990	2990	2990	0
201	20241218	180500	43256975	2990	2990	2990	2990	0
202	20241218	180400	43256975	2990	2990	2990	2990	0
203	20241218	180300	43256975	2990	2990	2990	2990	0
204	20241218	180200	43256975	2990	2990	2990	2990	0
205	20241218	180100	43256975	2990	2990	2990	2990	0
206	20241218	180000	43256975	2990	2990	2990	2990	0
207	20241218	175900	43256975	2990	2990	2990	2990	0
208	20241218	175800	43256975	2990	2990	2990	2990	0
209	20241218	175700	43256975	2990	2990	2990	2990	0
210	20241218	175600	43256975	2990	2990	2990	2990	0
211	20241218	175500	43256975	2990	2990	2990	2990	0
212	20241218	175400	43256975	2990	2990	2990	2990	271
213	20241218	175300	43256975	2990	2990	2990	2990	0
214	20241218	175200	43256975	2990	2990	2990	2990	0
215	20241218	175100	43256975	2990	2990	2990	2990	0
216	20241218	175000	43256975	2990	2990	2990	2990	0
217	20241218	174900	43256975	2990	2990	2990	2990	0
218	20241218	174800	43256975	2990	2990	2990	2990	0
219	20241218	174700	43256975	2990	2990	2990	2990	0
220	20241218	174600	43256975	2990	2990	2990	2990	0
221	20241218	174500	43256975	2990	2990	2990	2990	0
222	20241218	174400	43256975	2990	2990	2990	2990	0
223	20241218	174300	43256975	2990	2990	2990	2990	0
224	20241218	174200	43256975	2990	2990	2990	2990	0
225	20241218	174100	43256975	2990	2990	2990	2990	0
226	20241218	174000	43256975	2990	2990	2990	2990	0
227	20241218	173900	43256975	2990	2990	2990	2990	0
228	20241218	173800	43256975	2990	2990	2990	2990	0
229	20241218	173700	43256975	2990	2990	2990	2990	0
230	20241218	173600	43256975	2990	2990	2990	2990	0
231	20241218	173500	43256975	2990	2990	2990	2990	0
232	20241218	173400	43256975	2990	2990	2990	2990	0
233	20241218	173300	43256975	2990	2990	2990	2990	0
234	20241218	173200	43256975	2990	2990	2990	2990	0
235	20241218	173100	43256975	2990	2990	2990	2990	0
236	20241218	173000	43256975	2990	2990	2990	2990	0
237	20241218	172900	43256975	2990	2990	2990	2990	0
238	20241218	172800	43256975	2990	2990	2990	2990	0
239	20241218	172700	43256975	2990	2990	2990	2990	0
240	20241218	172600	43256975	2990	2990	2990	2990	0
241	20241218	172500	43256975	2990	2990	2990	2990	0
242	20241218	172400	43256975	2990	2990	2990	2990	271
243	20241218	172300	43256975	2990	2990	2990	2990	0
244	20241218	172200	43256975	2990	2990	2990	2990	0
245	20241218	172100	43256975	2990	2990	2990	2990	0
246	20241218	172000	43256975	2990	2990	2990	2990	0
247	20241218	171900	43256975	2990	2990	2990	2990	0
248	20241218	171800	43256975	2990	2990	2990	2990	0
249	20241218	171700	43256975	2990	2990	2990	2990	0
250	20241218	171600	43256975	2990	2990	2990	2990	0
251	20241218	171500	43256975	2990	2990	2990	2990	0
252	20241218	171400	43256975	2990	2990	2990	2990	0
253	20241218	171300	43256975	2990	2990	2990	2990	0
254	20241218	171200	43256975	2990	2990	2990	2990	0
255	20241218	171100	43256975	2990	2990	2990	2990	0
256	20241218	171000	43256975	2990	2990	2990	2990	0
257	20241218	170900	43256975	2990	2990	2990	2990	0
258	20241218	170800	43256975	2990	2990	2990	2990	0
259	20241218	170700	43256975	2990	2990	2990	2990	0
260	20241218	170600	43256975	2990	2990	2990	2990	0
261	20241218	170500	43256975	2990	2990	2990	2990	0
262	20241218	170400	43256975	2990	2990	2990	2990	0
263	20241218	170300	43256975	2990	2990	2990	2990	0
264	20241218	170200	43256975	2990	2990	2990	2990	0
265	20241218	170100	43256975	2990	2990	2990	2990	0
266	20241218	170000	43256975	2990	2990	2990	2990	0
267	20241218	165900	43256975	2990	2990	2990	2990	0
268	20241218	165800	43256975	2990	2990	2990	2990	0
269	20241218	165700	43256975	2990	2990	2990	2990	0
270	20241218	165600	43256975	2990	2990	2990	2990	0
271	20241218	165500	43256975	2990	2990	2990	2990	0
272	20241218	165400	43256975	2990	2990	2990	2990	271
273	20241218	165300	43256975	2990	2990	2990	2990	0
274	20241218	165200	43256975	2990	2990	2990	2990	0
275	20241218	165100	43256975	2990	2990	2990	2990	0
276	20241218	165000	43256975	2990	2990	2990	2990	0
277	20241218	164900	43256975	2990	2990	2990	2990	0
278	20241218	164800	43256975	2990	2990	2990	2990	0
279	20241218	164700	43256975	2990	2990	2990	2990	0
280	20241218	164600	43256975	2990	2990	2990	2990	0
281	20241218	164500	43256975	2990	2990	2990	2990	0
282	20241218	164400	43256975	2990	2990	2990	2990	0
283	20241218	164300	43256975	2990	2990	2990	2990	0
284	20241218	164200	43256975	2990	2990	2990	2990	0
285	20241218	164100	43256975	2990	2990	2990	2990	0
286	20241218	164000	43256975	2990	2990	2990	2990	0
287	20241218	163900	43256975	2990	2990	2990	2990	0
288	20241218	163800	43256975	2990	2990	2990	2990	0
289	20241218	163700	43256975	2990	2990	2990	2990	0
290	20241218	163600	43256975	2990	2990	2990	2990	0
291	20241218	163500	43256975	2990	2990	2990	2990	0
292	20241218	163400	43256975	2990	2990	2990	2990	0
293	20241218	163300	43256975	2990	2990	2990	2990	0
294	20241218	163200	43256975	2990	2990	2990	2990	0
295	20241218	163100	43256975	2990	2990	2990	2990	0
296	20241218	163000	43256975	2990	2990	2990	2990	0
297	20241218	162900	43256975	2990	2990	2990	2990	0
298	20241218	162800	43256975	2990	2990	2990	2990	0
299	20241218	162700	43256975	2990	2990	2990	2990	0
300	20241218	162600	43256975	2990	2990	2990	2990	0
301	20241218	162500	43256975	2990	2990	2990	2990	0
302	20241218	162400	43256975	2990	2990	2990	2990	271
303	20241218	162300	43256975	2990	2990	2990	2990	0
304	20241218	162200	43256975	2990	2990	2990	2990	0
305	20241218	162100	43256975	2990	2990	2990	2990	0
306	20241218	162000	43256975	2990	2990	2990	2990	0
307	20241218	161900	43256975	2990	2990	2990	2990	0
308	20241218	161800	43256975	2990	2990	2990	2990	0
309	20241218	161700	43256975	2990	2990	2990	2990	0
310	20241218	161600	43256975	2990	2990	2990	2990	0
311	20241218	161500	43256975	2990	2990	2990	2990	0
312	20241218	161400	43256975	2990	2990	2990	2990	0
313	20241218	161300	43256975	2990	2990	2990	2990	0
314	20241218	161200	43256975	2990	2990	2990	2990	0
315	20241218	161100	43256975	2990	2990	2990	2990	0
316	20241218	161000	43256975	2990	2990	2990	2990	0
317	20241218	160900	43256975	2990	2990	2990	2990	0
318	20241218	160800	43256975	2990	2990	2990	2990	0
319	20241218	160700	43256975	2990	2990	2990	2990	0
320	20241218	160600	43256975	2990	2990	2990	2990	0
321	20241218	160500	43256975	2990	2990	2990	2990	0
322	20241218	160400	43256975	2990	2990	2990	2990	0
323	20241218	160300	43256975	2990	2990	2990	2990	0
324	20241218	160200	43256975	2990	2990	2990	2990	0
325	20241218	160100	43256975	2990	2990	2990	2990	0
326	20241218	160000	43256975	2990	2990	2990	2990	0
327	20241218	155900	43256975	2990	2990	2990	2990	0
328	20241218	155800	43256975	2990	2990	2990	2990	0
329	20241218	155700	43256975	2990	2990	2990	2990	0
330	20241218	155600	43256975	2990	2990	2990	2990	0
331	20241218	155500	43256975	2990	2990	2990	2990	0
332	20241218	155400	43256975	2990	2990	2990	2990	271
333	20241218	155300	43256975	2990	2990	2990	2990	0
334	20241218	155200	43256975	2990	2990	2990	2990	0
335	20241218	155100	43256975	2990	2990	2990	2990	0
336	20241218	155000	43256975	2990	2990	2990	2990	0
337	20241218	154900	43256975	2990	2990	2990	2990	0
338	20241218	154800	43256975	2990	2990	2990	2990	0
339	20241218	154700	43256975	2990	2990	2990	2990	0
340	20241218	154600	43256975	2990	2990	2990	2990	0
341	20241218	154500	43256975	2990	2990	2990	2990	0
342	20241218	154400	43256975	2990	2990	2990	2990	0
343	20241218	154300	43256975	2990	2990	2990	2990	0
344	20241218	154200	43256975	2990	2990	2990	2990	0
345	20241218	154100	43256975	2990	2990	2990	2990	0
346	20241218	154000	43256975	2990	2990	2990	2990	0
347	20241218	153900	43256975	2990	2990	2990	2990	0
348	20241218	153800	43256975	2990	2990	2990	2990	0
349	20241218	153700	43256975	2990	2990	2990	2990	0
350	20241218	153600	43256975	2990	2990	2990	2990	0
351	20241218	153500	43256975	2990	2990	2990	2990	0
352	20241218	153400	43256975	2990	2990	2990	2990	0
353	20241218	153300	43256975	2990	2990	2990	2990	0
354	20241218	153200	43256975	2990	2990	2990	2990	0
355	20241218	153100	43256975	2990	2990	2990	2990	0
356	20241218	153000	43256975	2990	2990	2990	2990	271
357	20241218	152900	42446685	2955	2955	2955	2955	0
358	20241218	152800	42446685	2955	2955	2955	2955	0
359	20241218	152700	42446685	2955	2955	2955	2955	0
360	20241218	152600	42446685	2955	2955	2955	2955	0
361	20241218	152500	42446685	2955	2955	2955	2955	0
362	20241218	152400	42446685	2955	2955	2955	2955	0
363	20241218	152300	42446685	2955	2955	2955	2955	0
364	20241218	152200	42446685	2955	2955	2955	2955	0
365	20241218	152100	42446685	2955	2955	2955	2955	0
366	20241218	152000	42446685	2955	2955	2955	2955	0
367	20241218	151900	42446685	2955	2955	2955	2955	0
368	20241218	151800	42446685	2955	2955	2955	2955	0
369	20241218	151700	42446685	2955	2955	2955	2955	25
370	20241218	151600	42372810	3000	3000	3000	3000	0
371	20241218	151500	42372810	3000	3000	3000	3000	0
372	20241218	151400	42372810	3000	2975	3000	2975	1602
373	20241218	151300	37573675	2975	2975	2975	2975	0
374	20241218	151200	37573675	2975	2975	2975	2975	10
375	20241218	151100	37543925	2975	2975	2975	2975	1
376	20241218	151000	37540950	2955	2965	2965	2955	1400
377	20241218	150900	33403090	2975	2975	2975	2975	0
378	20241218	150800	33403090	2975	2975	2975	2975	13
379	20241218	150700	33364415	2965	2965	2965	2965	0
380	20241218	150600	33364415	2965	2965	2965	2965	0
381	20241218	150500	33364415	2965	2965	2965	2965	0
382	20241218	150400	33364415	2965	2965	2965	2965	14
383	20241218	150300	33322905	2955	2955	2955	2955	0
384	20241218	150200	33322905	2955	2950	2955	2950	1046
385	20241218	150100	30234450	2950	2950	2950	2950	0
386	20241218	150000	30234450	2950	2950	2950	2950	0
387	20241218	145900	30234450	2950	2950	2950	2950	3
388	20241218	145800	30225600	2950	2950	2950	2950	0
389	20241218	145700	30225600	2950	2950	2950	2950	0
390	20241218	145600	30225600	2950	2950	2950	2950	0
391	20241218	145500	30225600	2950	2950	2950	2950	0
392	20241218	145400	30225600	2950	2950	2950	2950	0
393	20241218	145300	30225600	2950	2950	2950	2950	0
394	20241218	145200	30225600	2950	2950	2950	2950	0
395	20241218	145100	30225600	2950	2950	2950	2950	0
396	20241218	145000	30225600	2950	2950	2950	2950	0
397	20241218	144900	30225600	2950	2950	2950	2950	0
398	20241218	144800	30225600	2950	2950	2950	2950	100
399	20241218	144700	29930600	2945	2945	2945	2945	0
400	20241218	144600	29930600	2945	2945	2945	2945	0
401	20241218	144500	29930600	2945	2945	2945	2945	0
402	20241218	144400	29930600	2945	2945	2945	2945	0
403	20241218	144300	29930600	2945	2945	2945	2945	0
404	20241218	144200	29930600	2945	2945	2945	2945	0
405	20241218	144100	29930600	2945	2945	2945	2945	36
406	20241218	144000	29824580	2945	2945	2945	2945	61
407	20241218	143900	29644935	2950	2950	2950	2950	0
408	20241218	143800	29644935	2950	2950	2950	2950	0
409	20241218	143700	29644935	2950	2950	2950	2950	0
410	20241218	143600	29644935	2950	2950	2950	2950	0
411	20241218	143500	29644935	2950	2950	2950	2950	0
412	20241218	143400	29644935	2950	2950	2950	2950	0
413	20241218	143300	29644935	2950	2950	2950	2950	0
414	20241218	143200	29644935	2950	2950	2950	2950	0
415	20241218	143100	29644935	2950	2950	2950	2950	0
416	20241218	143000	29644935	2950	2950	2950	2950	0
417	20241218	142900	29644935	2950	2950	2950	2950	0
418	20241218	142800	29644935	2950	2950	2950	2950	0
419	20241218	142700	29644935	2950	2950	2950	2950	0
420	20241218	142600	29644935	2950	2950	2950	2950	0
421	20241218	142500	29644935	2950	2950	2950	2950	0
422	20241218	142400	29644935	2950	2950	2950	2950	0
423	20241218	142300	29644935	2950	2950	2950	2950	0
424	20241218	142200	29644935	2950	2950	2950	2950	0
425	20241218	142100	29644935	2950	2950	2950	2950	0
426	20241218	142000	29644935	2950	2950	2950	2950	0
427	20241218	141900	29644935	2950	2950	2950	2950	0
428	20241218	141800	29644935	2950	2950	2950	2950	0
429	20241218	141700	29644935	2950	2950	2950	2950	0
430	20241218	141600	29644935	2950	2950	2950	2950	10
431	20241218	141500	29615435	2935	2935	2935	2935	0
432	20241218	141400	29615435	2935	2935	2935	2935	0
433	20241218	141300	29615435	2935	2935	2935	2935	0
434	20241218	141200	29615435	2935	2935	2935	2935	0
435	20241218	141100	29615435	2935	2935	2935	2935	1
436	20241218	141000	29612500	2935	2935	2935	2935	0
437	20241218	140900	29612500	2935	2935	2935	2935	0
438	20241218	140800	29612500	2935	2935	2935	2935	0
439	20241218	140700	29612500	2935	2935	2935	2935	0
440	20241218	140600	29612500	2935	2935	2935	2935	0
441	20241218	140500	29612500	2935	2935	2935	2935	20
442	20241218	140400	29553800	2935	2935	2935	2935	0
443	20241218	140300	29553800	2935	2935	2935	2935	0
444	20241218	140200	29553800	2935	2935	2935	2935	0
445	20241218	140100	29553800	2935	2935	2935	2935	0
446	20241218	140000	29553800	2935	2935	2935	2935	0
447	20241218	135900	29553800	2935	2935	2935	2935	0
448	20241218	135800	29553800	2935	2935	2935	2935	0
449	20241218	135700	29553800	2935	2935	2935	2935	0
450	20241218	135600	29553800	2935	2935	2935	2935	0
451	20241218	135500	29553800	2935	2935	2935	2935	0
452	20241218	135400	29553800	2935	2935	2935	2935	0
453	20241218	135300	29553800	2935	2935	2935	2935	0
454	20241218	135200	29553800	2935	2935	2935	2935	0
455	20241218	135100	29553800	2935	2935	2935	2935	0
456	20241218	135000	29553800	2935	2935	2935	2935	0
457	20241218	134900	29553800	2935	2935	2935	2935	0
458	20241218	134800	29553800	2935	2935	2935	2935	0
459	20241218	134700	29553800	2935	2935	2935	2935	0
460	20241218	134600	29553800	2935	2935	2935	2935	0
461	20241218	134500	29553800	2935	2935	2935	2935	0
462	20241218	134400	29553800	2935	2935	2935	2935	0
463	20241218	134300	29553800	2935	2935	2935	2935	0
464	20241218	134200	29553800	2935	2935	2935	2935	0
465	20241218	134100	29553800	2935	2935	2935	2935	0
466	20241218	134000	29553800	2935	2935	2935	2935	0
467	20241218	133900	29553800	2935	2935	2935	2935	0
468	20241218	133800	29553800	2935	2935	2935	2935	0
469	20241218	133700	29553800	2935	2935	2935	2935	0
470	20241218	133600	29553800	2935	2935	2935	2935	0
471	20241218	133500	29553800	2935	2935	2935	2935	117
472	20241218	133400	29210405	2945	2945	2945	2945	0
473	20241218	133300	29210405	2945	2945	2945	2945	0
474	20241218	133200	29210405	2945	2945	2945	2945	0
475	20241218	133100	29210405	2945	2945	2945	2945	0
476	20241218	133000	29210405	2945	2945	2945	2945	0
477	20241218	132900	29210405	2945	2945	2945	2945	0
478	20241218	132800	29210405	2945	2945	2945	2945	0
479	20241218	132700	29210405	2945	2945	2945	2945	0
480	20241218	132600	29210405	2945	2945	2945	2945	0
481	20241218	132500	29210405	2945	2945	2945	2945	0
482	20241218	132400	29210405	2945	2945	2945	2945	0
483	20241218	132300	29210405	2945	2945	2945	2945	0
484	20241218	132200	29210405	2945	2945	2945	2945	0
485	20241218	132100	29210405	2945	2945	2945	2945	0
486	20241218	132000	29210405	2945	2945	2945	2945	0
487	20241218	131900	29210405	2945	2945	2945	2945	0
488	20241218	131800	29210405	2945	2945	2945	2945	0
489	20241218	131700	29210405	2945	2945	2945	2945	0
490	20241218	131600	29210405	2945	2945	2945	2945	0
491	20241218	131500	29210405	2945	2945	2945	2945	0
492	20241218	131400	29210405	2945	2945	2945	2945	0
493	20241218	131300	29210405	2945	2945	2945	2945	0
494	20241218	131200	29210405	2945	2945	2945	2945	0
495	20241218	131100	29210405	2945	2945	2945	2945	0
496	20241218	131000	29210405	2945	2945	2945	2945	0
497	20241218	130900	29210405	2945	2945	2945	2945	0
498	20241218	130800	29210405	2945	2945	2945	2945	0
499	20241218	130700	29210405	2945	2945	2945	2945	0
500	20241218	130600	29210405	2945	2945	2945	2945	0
501	20241218	130500	29210405	2945	2945	2945	2945	0
502	20241218	130400	29210405	2945	2945	2945	2945	0
503	20241218	130300	29210405	2945	2945	2945	2945	0
504	20241218	130200	29210405	2945	2945	2945	2945	0
505	20241218	130100	29210405	2945	2945	2945	2945	0
506	20241218	130000	29210405	2945	2945	2945	2945	0
507	20241218	125900	29210405	2945	2945	2945	2945	0
508	20241218	125800	29210405	2945	2945	2945	2945	2
509	20241218	125700	29204515	2950	2950	2950	2950	0
510	20241218	125600	29204515	2950	2950	2950	2950	0
511	20241218	125500	29204515	2950	2950	2950	2950	0
512	20241218	125400	29204515	2950	2950	2950	2950	0
513	20241218	125300	29204515	2950	2950	2950	2950	0
514	20241218	125200	29204515	2950	2950	2950	2950	0
515	20241218	125100	29204515	2950	2950	2950	2950	0
516	20241218	125000	29204515	2950	2950	2950	2950	0
517	20241218	124900	29204515	2950	2950	2950	2950	0
518	20241218	124800	29204515	2950	2950	2950	2950	0
519	20241218	124700	29204515	2950	2950	2950	2950	0
520	20241218	124600	29204515	2950	2950	2950	2950	0
521	20241218	124500	29204515	2950	2950	2950	2950	0
522	20241218	124400	29204515	2950	2950	2950	2950	0
523	20241218	124300	29204515	2950	2950	2950	2950	0
524	20241218	124200	29204515	2950	2950	2950	2950	0
525	20241218	124100	29204515	2950	2950	2950	2950	0
526	20241218	124000	29204515	2950	2950	2950	2950	0
527	20241218	123900	29204515	2950	2950	2950	2950	0
528	20241218	123800	29204515	2950	2950	2950	2950	0
529	20241218	123700	29204515	2950	2950	2950	2950	0
530	20241218	123600	29204515	2950	2950	2950	2950	0
531	20241218	123500	29204515	2950	2950	2950	2950	0
532	20241218	123400	29204515	2950	2950	2950	2950	0
533	20241218	123300	29204515	2950	2950	2950	2950	0
534	20241218	123200	29204515	2950	2950	2950	2950	100
535	20241218	123100	28909515	2950	2950	2950	2950	203
536	20241218	123000	28310665	2945	2945	2945	2945	0
537	20241218	122900	28310665	2945	2945	2945	2945	0
538	20241218	122800	28310665	2945	2945	2945	2945	0
539	20241218	122700	28310665	2945	2945	2945	2945	0
540	20241218	122600	28310665	2945	2945	2945	2945	0
541	20241218	122500	28310665	2945	2945	2945	2945	0
542	20241218	122400	28310665	2945	2945	2945	2945	0
543	20241218	122300	28310665	2945	2945	2945	2945	0
544	20241218	122200	28310665	2945	2945	2945	2945	30
545	20241218	122100	28222315	2945	2945	2945	2945	0
546	20241218	122000	28222315	2945	2945	2945	2945	0
547	20241218	121900	28222315	2945	2945	2945	2945	0
548	20241218	121800	28222315	2945	2945	2945	2945	0
549	20241218	121700	28222315	2945	2945	2945	2945	0
550	20241218	121600	28222315	2945	2945	2945	2945	748
551	20241218	121500	26019455	2945	2945	2945	2945	0
552	20241218	121400	26019455	2945	2945	2945	2945	0
553	20241218	121300	26019455	2945	2945	2945	2945	0
554	20241218	121200	26019455	2945	2945	2945	2945	0
555	20241218	121100	26019455	2945	2945	2945	2945	0
556	20241218	121000	26019455	2945	2945	2945	2945	0
557	20241218	120900	26019455	2945	2945	2945	2945	349
558	20241218	120800	24991650	2945	2945	2945	2945	0
559	20241218	120700	24991650	2945	2945	2945	2945	0
560	20241218	120600	24991650	2945	2945	2945	2945	3
561	20241218	120500	24982815	2935	2935	2935	2935	0
562	20241218	120400	24982815	2935	2935	2935	2935	335
563	20241218	120300	23999590	2935	2935	2935	2935	0
564	20241218	120200	23999590	2935	2935	2935	2935	0
565	20241218	120100	23999590	2935	2935	2935	2935	0
566	20241218	120000	23999590	2935	2935	2935	2935	0
567	20241218	115900	23999590	2935	2935	2935	2935	0
568	20241218	115800	23999590	2935	2935	2935	2935	0
569	20241218	115700	23999590	2935	2935	2935	2935	0
570	20241218	115600	23999590	2935	2935	2935	2935	0
571	20241218	115500	23999590	2935	2935	2935	2935	0
572	20241218	115400	23999590	2935	2935	2935	2935	0
573	20241218	115300	23999590	2935	2935	2935	2935	0
574	20241218	115200	23999590	2935	2935	2935	2935	0
575	20241218	115100	23999590	2935	2935	2935	2935	0
576	20241218	115000	23999590	2935	2935	2935	2935	0
577	20241218	114900	23999590	2935	2935	2935	2935	0
578	20241218	114800	23999590	2935	2935	2935	2935	0
579	20241218	114700	23999590	2935	2935	2935	2935	0
580	20241218	114600	23999590	2935	2935	2935	2935	0
581	20241218	114500	23999590	2935	2935	2935	2935	0
582	20241218	114400	23999590	2935	2935	2935	2935	0
583	20241218	114300	23999590	2935	2935	2935	2935	0
584	20241218	114200	23999590	2935	2935	2935	2935	0
585	20241218	114100	23999590	2935	2935	2935	2935	0
586	20241218	114000	23999590	2935	2935	2935	2935	0
587	20241218	113900	23999590	2935	2935	2935	2935	0
588	20241218	113800	23999590	2935	2935	2935	2935	0
589	20241218	113700	23999590	2935	2935	2935	2935	0
590	20241218	113600	23999590	2935	2935	2935	2935	0
591	20241218	113500	23999590	2935	2935	2935	2935	0
592	20241218	113400	23999590	2935	2935	2935	2935	0
593	20241218	113300	23999590	2935	2935	2935	2935	0
594	20241218	113200	23999590	2935	2935	2935	2935	0
595	20241218	113100	23999590	2935	2935	2935	2935	0
596	20241218	113000	23999590	2935	2935	2935	2935	0
597	20241218	112900	23999590	2935	2935	2935	2935	0
598	20241218	112800	23999590	2935	2935	2935	2935	0
599	20241218	112700	23999590	2935	2935	2935	2935	0
600	20241218	112600	23999590	2935	2935	2935	2935	0
601	20241218	112500	23999590	2935	2935	2935	2935	0
602	20241218	112400	23999590	2935	2935	2935	2935	0
603	20241218	112300	23999590	2935	2935	2935	2935	0
604	20241218	112200	23999590	2935	2935	2935	2935	0
605	20241218	112100	23999590	2935	2935	2935	2935	20
606	20241218	112000	23940890	2935	2935	2935	2935	51
607	20241218	111900	23791205	2935	2935	2935	2935	0
608	20241218	111800	23791205	2935	2935	2935	2935	0
609	20241218	111700	23791205	2935	2935	2935	2935	0
610	20241218	111600	23791205	2935	2935	2935	2935	30
611	20241218	111500	23703155	2935	2935	2935	2935	0
612	20241218	111400	23703155	2935	2935	2935	2935	68
613	20241218	111300	23503575	2935	2935	2935	2935	0
614	20241218	111200	23503575	2935	2935	2935	2935	0
615	20241218	111100	23503575	2935	2935	2935	2935	0
616	20241218	111000	23503575	2935	2935	2935	2935	0
617	20241218	110900	23503575	2935	2935	2935	2935	0
618	20241218	110800	23503575	2935	2935	2935	2935	4
619	20241218	110700	23491835	2935	2935	2935	2935	0
620	20241218	110600	23491835	2935	2935	2935	2935	0
621	20241218	110500	23491835	2935	2935	2935	2935	0
622	20241218	110400	23491835	2935	2935	2935	2935	0
623	20241218	110300	23491835	2935	2935	2935	2935	0
624	20241218	110200	23491835	2935	2935	2935	2935	0
625	20241218	110100	23491835	2935	2935	2935	2935	0
626	20241218	110000	23491835	2935	2935	2935	2935	0
627	20241218	105900	23491835	2935	2935	2935	2935	0
628	20241218	105800	23491835	2935	2935	2935	2935	0
629	20241218	105700	23491835	2935	2935	2935	2935	0
630	20241218	105600	23491835	2935	2935	2935	2935	4
631	20241218	105500	23480095	2925	2925	2925	2925	205
632	20241218	105400	22880470	2925	2925	2925	2925	0
633	20241218	105300	22880470	2925	2925	2925	2925	1375
634	20241218	105200	18858595	2925	2925	2925	2925	0
635	20241218	105100	18858595	2925	2925	2925	2925	0
636	20241218	105000	18858595	2925	2925	2925	2925	0
637	20241218	104900	18858595	2925	2925	2925	2925	0
638	20241218	104800	18858595	2925	2925	2925	2925	2
639	20241218	104700	18852745	2950	2950	2950	2950	0
640	20241218	104600	18852745	2950	2950	2950	2950	0
641	20241218	104500	18852745	2950	2950	2950	2950	0
642	20241218	104400	18852745	2950	2950	2950	2950	4
643	20241218	104300	18840945	2945	2945	2945	2945	0
644	20241218	104200	18840945	2945	2945	2945	2945	0
645	20241218	104100	18840945	2945	2945	2945	2945	0
646	20241218	104000	18840945	2945	2945	2945	2945	0
647	20241218	103900	18840945	2945	2945	2945	2945	0
648	20241218	103800	18840945	2945	2945	2945	2945	0
649	20241218	103700	18840945	2945	2945	2945	2945	255
650	20241218	103600	18089970	2930	2930	2930	2930	305
651	20241218	103500	17196320	2950	2950	2950	2950	0
652	20241218	103400	17196320	2950	2950	2950	2950	0
653	20241218	103300	17196320	2950	2950	2950	2950	0
654	20241218	103200	17196320	2950	2950	2950	2950	4
655	20241218	103100	17184520	2930	2930	2930	2930	0
656	20241218	103000	17184520	2930	2930	2930	2930	0
657	20241218	102900	17184520	2930	2930	2930	2930	0
658	20241218	102800	17184520	2930	2930	2930	2930	0
659	20241218	102700	17184520	2930	2930	2930	2930	0
660	20241218	102600	17184520	2930	2930	2930	2930	0
661	20241218	102500	17184520	2930	2930	2930	2930	0
662	20241218	102400	17184520	2930	2930	2930	2930	0
663	20241218	102300	17184520	2930	2930	2930	2930	0
664	20241218	102200	17184520	2930	2930	2930	2930	0
665	20241218	102100	17184520	2930	2930	2930	2930	35
666	20241218	102000	17081970	2950	2950	2950	2950	4
667	20241218	101900	17070170	2930	2930	2930	2930	10
668	20241218	101800	17040870	2950	2945	2950	2945	72
669	20241218	101700	16828695	2940	2940	2940	2940	0
670	20241218	101600	16828695	2940	2940	2940	2940	0
671	20241218	101500	16828695	2940	2940	2940	2940	1268
672	20241218	101400	13100775	2930	2935	2935	2930	1661
673	20241218	101300	8227525	2930	2930	2930	2930	99
674	20241218	101200	7937455	2930	2930	2930	2930	0
675	20241218	101100	7937455	2930	2930	2930	2930	20
676	20241218	101000	7878855	2930	2930	2930	2930	0
677	20241218	100900	7878855	2930	2930	2930	2930	0
678	20241218	100800	7878855	2930	2930	2930	2930	4
679	20241218	100700	7867135	2920	2920	2920	2920	0
680	20241218	100600	7867135	2920	2920	2920	2920	45
681	20241218	100500	7735735	2920	2920	2920	2920	0
682	20241218	100400	7735735	2920	2920	2920	2920	62
683	20241218	100300	7554695	2920	2920	2920	2920	1
684	20241218	100200	7551775	2920	2920	2920	2920	0
685	20241218	100100	7551775	2920	2920	2920	2920	0
686	20241218	100000	7551775	2920	2920	2920	2920	0
687	20241218	095900	7551775	2920	2920	2920	2920	230
688	20241218	095800	6880175	2920	2920	2920	2920	0
689	20241218	095700	6880175	2920	2920	2920	2920	0
690	20241218	095600	6880175	2920	2920	2920	2920	4
691	20241218	095500	6868495	2920	2920	2920	2920	0
692	20241218	095400	6868495	2920	2920	2920	2920	1
693	20241218	095300	6865575	2915	2915	2915	2915	0
694	20241218	095200	6865575	2915	2915	2915	2915	0
695	20241218	095100	6865575	2915	2915	2915	2915	0
696	20241218	095000	6865575	2915	2915	2915	2915	0
697	20241218	094900	6865575	2915	2915	2915	2915	185
698	20241218	094800	6326300	2915	2915	2915	2915	0
699	20241218	094700	6326300	2915	2915	2915	2915	0
700	20241218	094600	6326300	2915	2915	2915	2915	0
701	20241218	094500	6326300	2915	2915	2915	2915	2
702	20241218	094400	6320470	2920	2930	2930	2920	885
703	20241218	094300	3732080	2930	2930	2930	2930	0
704	20241218	094200	3732080	2930	2930	2930	2930	0
705	20241218	094100	3732080	2930	2930	2930	2930	0
706	20241218	094000	3732080	2930	2930	2930	2930	0
707	20241218	093900	3732080	2930	2930	2930	2930	54
708	20241218	093800	3573860	2930	2930	2930	2930	1
709	20241218	093700	3570930	2925	2925	2925	2925	0
710	20241218	093600	3570930	2925	2925	2925	2925	0
711	20241218	093500	3570930	2925	2925	2925	2925	0
712	20241218	093400	3570930	2925	2925	2925	2925	0
713	20241218	093300	3570930	2925	2925	2925	2925	0
714	20241218	093200	3570930	2925	2935	2935	2925	7
715	20241218	093100	3550415	2925	2925	2925	2925	2
716	20241218	093000	3544565	2925	2925	2925	2925	0
717	20241218	092900	3544565	2925	2930	2930	2925	26
718	20241218	092800	3468390	2940	2940	2940	2940	0
719	20241218	092700	3468390	2940	2940	2940	2940	0
720	20241218	092600	3468390	2940	2940	2940	2940	0
721	20241218	092500	3468390	2940	2940	2940	2940	0
722	20241218	092400	3468390	2940	2940	2940	2940	0
723	20241218	092300	3468390	2940	2940	2940	2940	0
724	20241218	092200	3468390	2940	2940	2940	2940	0
725	20241218	092100	3468390	2940	2940	2940	2940	1
726	20241218	092000	3465450	2940	2940	2940	2940	4
727	20241218	091900	3453690	2940	2940	2940	2940	0
728	20241218	091800	3453690	2940	2940	2940	2940	0
729	20241218	091700	3453690	2940	2940	2940	2940	0
730	20241218	091600	3453690	2940	2940	2940	2940	0
731	20241218	091500	3453690	2940	2940	2940	2940	0
732	20241218	091400	3453690	2940	2940	2940	2940	0
733	20241218	091300	3453690	2940	2940	2940	2940	0
734	20241218	091200	3453690	2940	2940	2940	2940	0
735	20241218	091100	3453690	2940	2940	2940	2940	0
736	20241218	091000	3453690	2940	2940	2940	2940	0
737	20241218	090900	3453690	2940	2940	2940	2940	0
738	20241218	090800	3453690	2940	2940	2940	2940	5
739	20241218	090700	3438990	2940	2940	2940	2940	0
740	20241218	090600	3438990	2940	2925	2940	2925	1062
741	20241218	090500	316755	2950	2950	2950	2950	0
742	20241218	090400	316755	2950	2950	2950	2950	0
743	20241218	090300	316755	2950	2950	2950	2950	0
744	20241218	090200	316755	2950	2950	2950	2950	33
745	20241218	090100	219405	2955	2955	2955	2955	0
746	20241218	090000	219405	2955	2925	2955	2925	75