KissMeData/048550/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	193100	137730046	1588	1588	1588	1588	5176
3	20241218	193000	137730046	1588	1588	1588	1588	0
4	20241218	192900	137730046	1588	1588	1588	1588	0
5	20241218	192800	137730046	1588	1588	1588	1588	0
6	20241218	192700	137730046	1588	1588	1588	1588	0
7	20241218	192600	137730046	1588	1588	1588	1588	0
8	20241218	192500	137730046	1588	1588	1588	1588	0
9	20241218	192400	137730046	1588	1588	1588	1588	0
10	20241218	192300	137730046	1588	1588	1588	1588	0
11	20241218	192200	137730046	1588	1588	1588	1588	0
12	20241218	192100	137730046	1588	1588	1588	1588	0
13	20241218	192000	137730046	1588	1588	1588	1588	0
14	20241218	191900	137730046	1588	1588	1588	1588	0
15	20241218	191800	137730046	1588	1588	1588	1588	0
16	20241218	191700	137730046	1588	1588	1588	1588	0
17	20241218	191600	137730046	1588	1588	1588	1588	0
18	20241218	191500	137730046	1588	1588	1588	1588	0
19	20241218	191400	137730046	1588	1588	1588	1588	0
20	20241218	191300	137730046	1588	1588	1588	1588	0
21	20241218	191200	137730046	1588	1588	1588	1588	0
22	20241218	191100	137730046	1588	1588	1588	1588	0
23	20241218	191000	137730046	1588	1588	1588	1588	0
24	20241218	190900	137730046	1588	1588	1588	1588	0
25	20241218	190800	137730046	1588	1588	1588	1588	0
26	20241218	190700	137730046	1588	1588	1588	1588	0
27	20241218	190600	137730046	1588	1588	1588	1588	0
28	20241218	190500	137730046	1588	1588	1588	1588	0
29	20241218	190400	137730046	1588	1588	1588	1588	0
30	20241218	190300	137730046	1588	1588	1588	1588	0
31	20241218	190200	137730046	1588	1588	1588	1588	0
32	20241218	190100	137730046	1588	1588	1588	1588	5176
33	20241218	190000	137730046	1588	1588	1588	1588	0
34	20241218	185900	137730046	1588	1588	1588	1588	0
35	20241218	185800	137730046	1588	1588	1588	1588	0
36	20241218	185700	137730046	1588	1588	1588	1588	0
37	20241218	185600	137730046	1588	1588	1588	1588	0
38	20241218	185500	137730046	1588	1588	1588	1588	0
39	20241218	185400	137730046	1588	1588	1588	1588	0
40	20241218	185300	137730046	1588	1588	1588	1588	0
41	20241218	185200	137730046	1588	1588	1588	1588	0
42	20241218	185100	137730046	1588	1588	1588	1588	0
43	20241218	185000	137730046	1588	1588	1588	1588	0
44	20241218	184900	137730046	1588	1588	1588	1588	0
45	20241218	184800	137730046	1588	1588	1588	1588	0
46	20241218	184700	137730046	1588	1588	1588	1588	0
47	20241218	184600	137730046	1588	1588	1588	1588	0
48	20241218	184500	137730046	1588	1588	1588	1588	0
49	20241218	184400	137730046	1588	1588	1588	1588	0
50	20241218	184300	137730046	1588	1588	1588	1588	0
51	20241218	184200	137730046	1588	1588	1588	1588	0
52	20241218	184100	137730046	1588	1588	1588	1588	0
53	20241218	184000	137730046	1588	1588	1588	1588	0
54	20241218	183900	137730046	1588	1588	1588	1588	0
55	20241218	183800	137730046	1588	1588	1588	1588	0
56	20241218	183700	137730046	1588	1588	1588	1588	0
57	20241218	183600	137730046	1588	1588	1588	1588	0
58	20241218	183500	137730046	1588	1588	1588	1588	0
59	20241218	183400	137730046	1588	1588	1588	1588	0
60	20241218	183300	137730046	1588	1588	1588	1588	0
61	20241218	183200	137730046	1588	1588	1588	1588	0
62	20241218	183100	137730046	1588	1588	1588	1588	5176
63	20241218	183000	137730046	1588	1588	1588	1588	0
64	20241218	182900	137730046	1588	1588	1588	1588	0
65	20241218	182800	137730046	1588	1588	1588	1588	0
66	20241218	182700	137730046	1588	1588	1588	1588	0
67	20241218	182600	137730046	1588	1588	1588	1588	0
68	20241218	182500	137730046	1588	1588	1588	1588	0
69	20241218	182400	137730046	1588	1588	1588	1588	0
70	20241218	182300	137730046	1588	1588	1588	1588	0
71	20241218	182200	137730046	1588	1588	1588	1588	0
72	20241218	182100	137730046	1588	1588	1588	1588	0
73	20241218	182000	137730046	1588	1588	1588	1588	0
74	20241218	181900	137730046	1588	1588	1588	1588	0
75	20241218	181800	137730046	1588	1588	1588	1588	0
76	20241218	181700	137730046	1588	1588	1588	1588	0
77	20241218	181600	137730046	1588	1588	1588	1588	0
78	20241218	181500	137730046	1588	1588	1588	1588	0
79	20241218	181400	137730046	1588	1588	1588	1588	0
80	20241218	181300	137730046	1588	1588	1588	1588	0
81	20241218	181200	137730046	1588	1588	1588	1588	0
82	20241218	181100	137730046	1588	1588	1588	1588	0
83	20241218	181000	137730046	1588	1588	1588	1588	0
84	20241218	180900	137730046	1588	1588	1588	1588	0
85	20241218	180800	137730046	1588	1588	1588	1588	0
86	20241218	180700	137730046	1588	1588	1588	1588	0
87	20241218	180600	137730046	1588	1588	1588	1588	0
88	20241218	180500	137730046	1588	1588	1588	1588	0
89	20241218	180400	137730046	1588	1588	1588	1588	0
90	20241218	180300	137730046	1588	1588	1588	1588	0
91	20241218	180200	137730046	1588	1588	1588	1588	0
92	20241218	180100	137730046	1588	1588	1588	1588	5176
93	20241218	180000	137730046	1588	1588	1588	1588	0
94	20241218	175900	137730046	1588	1588	1588	1588	0
95	20241218	175800	137730046	1588	1588	1588	1588	0
96	20241218	175700	137730046	1588	1588	1588	1588	0
97	20241218	175600	137730046	1588	1588	1588	1588	0
98	20241218	175500	137730046	1588	1588	1588	1588	0
99	20241218	175400	137730046	1588	1588	1588	1588	0
100	20241218	175300	137730046	1588	1588	1588	1588	0
101	20241218	175200	137730046	1588	1588	1588	1588	0
102	20241218	175100	137730046	1588	1588	1588	1588	0
103	20241218	175000	137730046	1588	1588	1588	1588	0
104	20241218	174900	137730046	1588	1588	1588	1588	0
105	20241218	174800	137730046	1588	1588	1588	1588	0
106	20241218	174700	137730046	1588	1588	1588	1588	0
107	20241218	174600	137730046	1588	1588	1588	1588	0
108	20241218	174500	137730046	1588	1588	1588	1588	0
109	20241218	174400	137730046	1588	1588	1588	1588	0
110	20241218	174300	137730046	1588	1588	1588	1588	0
111	20241218	174200	137730046	1588	1588	1588	1588	0
112	20241218	174100	137730046	1588	1588	1588	1588	0
113	20241218	174000	137730046	1588	1588	1588	1588	0
114	20241218	173900	137730046	1588	1588	1588	1588	0
115	20241218	173800	137730046	1588	1588	1588	1588	0
116	20241218	173700	137730046	1588	1588	1588	1588	0
117	20241218	173600	137730046	1588	1588	1588	1588	0
118	20241218	173500	137730046	1588	1588	1588	1588	0
119	20241218	173400	137730046	1588	1588	1588	1588	0
120	20241218	173300	137730046	1588	1588	1588	1588	0
121	20241218	173200	137730046	1588	1588	1588	1588	0
122	20241218	173100	137730046	1588	1588	1588	1588	5176
123	20241218	173000	137730046	1588	1588	1588	1588	0
124	20241218	172900	137730046	1588	1588	1588	1588	0
125	20241218	172800	137730046	1588	1588	1588	1588	0
126	20241218	172700	137730046	1588	1588	1588	1588	0
127	20241218	172600	137730046	1588	1588	1588	1588	0
128	20241218	172500	137730046	1588	1588	1588	1588	0
129	20241218	172400	137730046	1588	1588	1588	1588	0
130	20241218	172300	137730046	1588	1588	1588	1588	0
131	20241218	172200	137730046	1588	1588	1588	1588	0
132	20241218	172100	137730046	1588	1588	1588	1588	0
133	20241218	172000	137730046	1588	1588	1588	1588	0
134	20241218	171900	137730046	1588	1588	1588	1588	0
135	20241218	171800	137730046	1588	1588	1588	1588	0
136	20241218	171700	137730046	1588	1588	1588	1588	0
137	20241218	171600	137730046	1588	1588	1588	1588	0
138	20241218	171500	137730046	1588	1588	1588	1588	0
139	20241218	171400	137730046	1588	1588	1588	1588	0
140	20241218	171300	137730046	1588	1588	1588	1588	0
141	20241218	171200	137730046	1588	1588	1588	1588	0
142	20241218	171100	137730046	1588	1588	1588	1588	0
143	20241218	171000	137730046	1588	1588	1588	1588	0
144	20241218	170900	137730046	1588	1588	1588	1588	0
145	20241218	170800	137730046	1588	1588	1588	1588	0
146	20241218	170700	137730046	1588	1588	1588	1588	0
147	20241218	170600	137730046	1588	1588	1588	1588	0
148	20241218	170500	137730046	1588	1588	1588	1588	0
149	20241218	170400	137730046	1588	1588	1588	1588	0
150	20241218	170300	137730046	1588	1588	1588	1588	0
151	20241218	170200	137730046	1588	1588	1588	1588	0
152	20241218	170100	137730046	1588	1588	1588	1588	5176
153	20241218	170000	137730046	1588	1588	1588	1588	0
154	20241218	165900	137730046	1588	1588	1588	1588	0
155	20241218	165800	137730046	1588	1588	1588	1588	0
156	20241218	165700	137730046	1588	1588	1588	1588	0
157	20241218	165600	137730046	1588	1588	1588	1588	0
158	20241218	165500	137730046	1588	1588	1588	1588	0
159	20241218	165400	137730046	1588	1588	1588	1588	0
160	20241218	165300	137730046	1588	1588	1588	1588	0
161	20241218	165200	137730046	1588	1588	1588	1588	0
162	20241218	165100	137730046	1588	1588	1588	1588	0
163	20241218	165000	137730046	1588	1588	1588	1588	0
164	20241218	164900	137730046	1588	1588	1588	1588	0
165	20241218	164800	137730046	1588	1588	1588	1588	0
166	20241218	164700	137730046	1588	1588	1588	1588	0
167	20241218	164600	137730046	1588	1588	1588	1588	0
168	20241218	164500	137730046	1588	1588	1588	1588	0
169	20241218	164400	137730046	1588	1588	1588	1588	0
170	20241218	164300	137730046	1588	1588	1588	1588	0
171	20241218	164200	137730046	1588	1588	1588	1588	0
172	20241218	164100	137730046	1588	1588	1588	1588	0
173	20241218	164000	137730046	1588	1588	1588	1588	0
174	20241218	163900	137730046	1588	1588	1588	1588	0
175	20241218	163800	137730046	1588	1588	1588	1588	0
176	20241218	163700	137730046	1588	1588	1588	1588	0
177	20241218	163600	137730046	1588	1588	1588	1588	0
178	20241218	163500	137730046	1588	1588	1588	1588	0
179	20241218	163400	137730046	1588	1588	1588	1588	0
180	20241218	163300	137730046	1588	1588	1588	1588	0
181	20241218	163200	137730046	1588	1588	1588	1588	0
182	20241218	163100	137730046	1588	1588	1588	1588	5176
183	20241218	163000	137730046	1588	1588	1588	1588	0
184	20241218	162900	137730046	1588	1588	1588	1588	0
185	20241218	162800	137730046	1588	1588	1588	1588	0
186	20241218	162700	137730046	1588	1588	1588	1588	0
187	20241218	162600	137730046	1588	1588	1588	1588	0
188	20241218	162500	137730046	1588	1588	1588	1588	0
189	20241218	162400	137730046	1588	1588	1588	1588	0
190	20241218	162300	137730046	1588	1588	1588	1588	0
191	20241218	162200	137730046	1588	1588	1588	1588	0
192	20241218	162100	137730046	1588	1588	1588	1588	0
193	20241218	162000	137730046	1588	1588	1588	1588	0
194	20241218	161900	137730046	1588	1588	1588	1588	0
195	20241218	161800	137730046	1588	1588	1588	1588	0
196	20241218	161700	137730046	1588	1588	1588	1588	0
197	20241218	161600	137730046	1588	1588	1588	1588	0
198	20241218	161500	137730046	1588	1588	1588	1588	0
199	20241218	161400	137730046	1588	1588	1588	1588	0
200	20241218	161300	137730046	1588	1588	1588	1588	0
201	20241218	161200	137730046	1588	1588	1588	1588	0
202	20241218	161100	137730046	1588	1588	1588	1588	0
203	20241218	161000	137730046	1588	1588	1588	1588	0
204	20241218	160900	137730046	1588	1588	1588	1588	0
205	20241218	160800	137730046	1588	1588	1588	1588	0
206	20241218	160700	137730046	1588	1588	1588	1588	0
207	20241218	160600	137730046	1588	1588	1588	1588	0
208	20241218	160500	137730046	1588	1588	1588	1588	0
209	20241218	160400	137730046	1588	1588	1588	1588	0
210	20241218	160300	137730046	1588	1588	1588	1588	0
211	20241218	160200	137730046	1588	1588	1588	1588	0
212	20241218	160100	137730046	1588	1588	1588	1588	5176
213	20241218	160000	137730046	1588	1588	1588	1588	0
214	20241218	155900	137730046	1588	1588	1588	1588	0
215	20241218	155800	137730046	1588	1588	1588	1588	0
216	20241218	155700	137730046	1588	1588	1588	1588	0
217	20241218	155600	137730046	1588	1588	1588	1588	0
218	20241218	155500	137730046	1588	1588	1588	1588	0
219	20241218	155400	137730046	1588	1588	1588	1588	0
220	20241218	155300	137730046	1588	1588	1588	1588	0
221	20241218	155200	137730046	1588	1588	1588	1588	0
222	20241218	155100	137730046	1588	1588	1588	1588	0
223	20241218	155000	137730046	1588	1588	1588	1588	0
224	20241218	154900	137730046	1588	1588	1588	1588	0
225	20241218	154800	137730046	1588	1588	1588	1588	0
226	20241218	154700	137730046	1588	1588	1588	1588	0
227	20241218	154600	137730046	1588	1588	1588	1588	0
228	20241218	154500	137730046	1588	1588	1588	1588	0
229	20241218	154400	137730046	1588	1588	1588	1588	0
230	20241218	154300	137730046	1588	1588	1588	1588	0
231	20241218	154200	137730046	1588	1588	1588	1588	0
232	20241218	154100	137730046	1588	1588	1588	1588	0
233	20241218	154000	137730046	1588	1588	1588	1588	0
234	20241218	153900	137730046	1588	1588	1588	1588	0
235	20241218	153800	137730046	1588	1588	1588	1588	0
236	20241218	153700	137730046	1588	1588	1588	1588	0
237	20241218	153600	137730046	1588	1588	1588	1588	0
238	20241218	153500	137730046	1588	1588	1588	1588	0
239	20241218	153400	137730046	1588	1588	1588	1588	0
240	20241218	153300	137730046	1588	1588	1588	1588	0
241	20241218	153200	137730046	1588	1588	1588	1588	0
242	20241218	153100	137730046	1588	1588	1588	1588	5176
243	20241218	153000	137730046	1588	1588	1588	1588	5176
244	20241218	152900	129510558	1592	1592	1592	1592	0
245	20241218	152800	129510558	1592	1592	1592	1592	0
246	20241218	152700	129510558	1592	1592	1592	1592	0
247	20241218	152600	129510558	1592	1592	1592	1592	0
248	20241218	152500	129510558	1592	1592	1592	1592	0
249	20241218	152400	129510558	1592	1592	1592	1592	0
250	20241218	152300	129510558	1592	1592	1592	1592	0
251	20241218	152200	129510558	1592	1592	1592	1592	0
252	20241218	152100	129510558	1592	1592	1592	1592	0
253	20241218	152000	129510558	1592	1592	1592	1592	0
254	20241218	151900	129510558	1592	1588	1592	1588	3856
255	20241218	151800	123380816	1588	1588	1588	1588	216
256	20241218	151700	123037808	1588	1587	1588	1587	317
257	20241218	151600	122534442	1587	1588	1588	1587	577
258	20241218	151500	121618488	1588	1589	1589	1588	209
259	20241218	151400	121286553	1589	1589	1589	1589	92
260	20241218	151300	121140365	1589	1588	1589	1588	1269
261	20241218	151200	119125192	1587	1587	1587	1587	2174
262	20241218	151100	115675054	1586	1586	1586	1586	10
263	20241218	151000	115659194	1586	1586	1586	1586	15
264	20241218	150900	115635404	1587	1587	1587	1587	0
265	20241218	150800	115635404	1587	1587	1587	1587	4485
266	20241218	150700	108517709	1587	1588	1588	1587	191
267	20241218	150600	108214560	1588	1588	1588	1588	100
268	20241218	150500	108055760	1588	1588	1588	1588	4
269	20241218	150400	108049408	1588	1587	1588	1587	194
270	20241218	150300	107741515	1588	1588	1588	1588	2
271	20241218	150200	107738339	1589	1588	1589	1588	15
272	20241218	150100	107714507	1588	1588	1589	1588	4
273	20241218	150000	107708154	1588	1588	1588	1588	0
274	20241218	145900	107708154	1588	1588	1588	1588	2
275	20241218	145800	107704978	1588	1589	1589	1588	3
276	20241218	145700	107700213	1588	1588	1589	1588	3
277	20241218	145600	107695448	1588	1589	1590	1588	259
278	20241218	145500	107283904	1589	1589	1589	1589	169
279	20241218	145400	107015363	1589	1589	1589	1589	0
280	20241218	145300	107015363	1589	1589	1589	1589	0
281	20241218	145200	107015363	1589	1589	1589	1589	0
282	20241218	145100	107015363	1589	1589	1589	1589	1
283	20241218	145000	107013774	1590	1590	1590	1590	2
284	20241218	144900	107010594	1585	1589	1589	1585	1087
285	20241218	144800	105283692	1585	1585	1585	1585	0
286	20241218	144700	105283692	1585	1585	1585	1585	0
287	20241218	144600	105283692	1585	1585	1585	1585	0
288	20241218	144500	105283692	1585	1585	1585	1585	113
289	20241218	144400	105104587	1586	1586	1586	1586	61
290	20241218	144300	105007841	1590	1590	1590	1590	0
291	20241218	144200	105007841	1590	1590	1590	1590	142
292	20241218	144100	104782061	1586	1586	1586	1586	1000
293	20241218	144000	103196061	1590	1590	1590	1590	3
294	20241218	143900	103191291	1586	1588	1588	1586	500
295	20241218	143800	102398018	1588	1588	1588	1588	0
296	20241218	143700	102398018	1588	1588	1588	1588	1
297	20241218	143600	102396430	1588	1588	1588	1588	99
298	20241218	143500	102239218	1589	1589	1589	1589	180
299	20241218	143400	101953198	1590	1590	1590	1589	210
300	20241218	143300	101619398	1590	1590	1590	1590	10
301	20241218	143200	101603498	1588	1590	1590	1588	469
302	20241218	143100	100858646	1590	1590	1590	1590	0
303	20241218	143000	100858646	1590	1590	1590	1590	72
304	20241218	142900	100744166	1590	1590	1590	1590	18
305	20241218	142800	100715546	1590	1590	1590	1590	0
306	20241218	142700	100715546	1590	1590	1590	1590	0
307	20241218	142600	100715546	1590	1590	1590	1590	1808
308	20241218	142500	97840826	1589	1589	1589	1589	0
309	20241218	142400	97840826	1589	1589	1589	1589	514
310	20241218	142300	97024080	1589	1588	1589	1588	152
311	20241218	142200	96782652	1588	1588	1588	1588	0
312	20241218	142100	96782652	1588	1588	1588	1588	1926
313	20241218	142000	93724164	1588	1584	1588	1584	3121
314	20241218	141900	88773972	1582	1582	1582	1582	0
315	20241218	141800	88773972	1582	1583	1583	1582	204
316	20241218	141700	88451065	1583	1583	1583	1583	0
317	20241218	141600	88451065	1583	1583	1583	1583	3
318	20241218	141500	88446316	1583	1583	1583	1583	64
319	20241218	141400	88345004	1583	1583	1583	1583	0
320	20241218	141300	88345004	1583	1583	1583	1583	246
321	20241218	141200	87955586	1584	1584	1584	1584	0
322	20241218	141100	87955586	1584	1584	1584	1584	0
323	20241218	141000	87955586	1584	1584	1584	1584	0
324	20241218	140900	87955586	1584	1584	1584	1584	27
325	20241218	140800	87912818	1584	1584	1584	1584	0
326	20241218	140700	87912818	1584	1584	1584	1584	0
327	20241218	140600	87912818	1584	1584	1584	1584	0
328	20241218	140500	87912818	1584	1584	1584	1584	0
329	20241218	140400	87912818	1584	1584	1584	1584	0
330	20241218	140300	87912818	1584	1584	1584	1584	0
331	20241218	140200	87912818	1584	1584	1584	1584	9
332	20241218	140100	87898562	1584	1584	1584	1584	30
333	20241218	140000	87851042	1584	1584	1584	1584	0
334	20241218	135900	87851042	1584	1584	1584	1584	1
335	20241218	135800	87849458	1581	1581	1581	1581	0
336	20241218	135700	87849458	1581	1581	1581	1581	120
337	20241218	135600	87659738	1584	1583	1584	1581	153
338	20241218	135500	87417837	1584	1583	1584	1583	238
339	20241218	135400	87041082	1583	1583	1583	1583	100
340	20241218	135300	86882782	1584	1584	1584	1584	52
341	20241218	135200	86800414	1583	1583	1583	1583	18
342	20241218	135100	86771920	1583	1583	1583	1583	107
343	20241218	135000	86602539	1582	1582	1583	1582	60
344	20241218	134900	86507574	1582	1582	1582	1582	64
345	20241218	134800	86406326	1582	1582	1582	1582	58
346	20241218	134700	86314570	1582	1582	1582	1582	200
347	20241218	134600	85998170	1582	1582	1582	1582	220
348	20241218	134500	85650130	1582	1582	1582	1582	96
349	20241218	134400	85498258	1582	1582	1582	1582	158
350	20241218	134300	85248302	1581	1581	1581	1581	0
351	20241218	134200	85248302	1581	1581	1581	1581	320
352	20241218	134100	84742382	1582	1582	1582	1582	0
353	20241218	134000	84742382	1582	1582	1582	1582	155
354	20241218	133900	84497172	1582	1582	1582	1582	5
355	20241218	133800	84489262	1582	1582	1582	1582	0
356	20241218	133700	84489262	1582	1582	1582	1582	0
357	20241218	133600	84489262	1582	1582	1582	1582	500
358	20241218	133500	83698262	1583	1583	1583	1583	0
359	20241218	133400	83698262	1583	1582	1583	1582	247
360	20241218	133300	83307408	1582	1582	1582	1582	0
361	20241218	133200	83307408	1582	1582	1582	1582	0
362	20241218	133100	83307408	1582	1582	1582	1582	0
363	20241218	133000	83307408	1582	1583	1583	1582	180
364	20241218	132900	83022647	1581	1581	1581	1581	0
365	20241218	132800	83022647	1581	1581	1581	1581	0
366	20241218	132700	83022647	1581	1581	1581	1581	0
367	20241218	132600	83022647	1581	1581	1581	1581	0
368	20241218	132500	83022647	1581	1581	1581	1581	91
369	20241218	132400	82878776	1580	1580	1580	1580	0
370	20241218	132300	82878776	1580	1580	1580	1580	0
371	20241218	132200	82878776	1580	1580	1580	1580	0
372	20241218	132100	82878776	1580	1580	1580	1580	0
373	20241218	132000	82878776	1580	1580	1580	1580	0
374	20241218	131900	82878776	1580	1584	1584	1580	8010
375	20241218	131800	70214403	1587	1587	1587	1587	0
376	20241218	131700	70214403	1587	1587	1587	1587	2
377	20241218	131600	70211229	1587	1587	1587	1587	2
378	20241218	131500	70208055	1587	1587	1587	1587	0
379	20241218	131400	70208055	1587	1587	1587	1587	0
380	20241218	131300	70208055	1587	1587	1587	1587	36
381	20241218	131200	70150923	1582	1582	1582	1582	0
382	20241218	131100	70150923	1582	1582	1582	1582	8
383	20241218	131000	70138267	1588	1583	1588	1582	155
384	20241218	130900	69892912	1583	1583	1583	1583	0
385	20241218	130800	69892912	1583	1583	1583	1583	110
386	20241218	130700	69718782	1583	1588	1588	1583	25
387	20241218	130600	69679158	1584	1584	1584	1584	1
388	20241218	130500	69677574	1589	1589	1589	1589	0
389	20241218	130400	69677574	1589	1589	1589	1589	0
390	20241218	130300	69677574	1589	1589	1589	1589	1
391	20241218	130200	69675985	1590	1590	1590	1590	2
392	20241218	130100	69672805	1590	1590	1590	1590	0
393	20241218	130000	69672805	1590	1590	1590	1590	0
394	20241218	125900	69672805	1590	1590	1590	1590	0
395	20241218	125800	69672805	1590	1590	1590	1590	0
396	20241218	125700	69672805	1590	1590	1590	1590	0
397	20241218	125600	69672805	1590	1590	1590	1590	0
398	20241218	125500	69672805	1590	1590	1590	1590	0
399	20241218	125400	69672805	1590	1590	1590	1590	0
400	20241218	125300	69672805	1590	1590	1590	1590	2
401	20241218	125200	69669625	1590	1590	1590	1581	1004
402	20241218	125100	68082214	1590	1590	1590	1590	9
403	20241218	125000	68067904	1590	1586	1590	1581	2001
404	20241218	124900	64899414	1590	1590	1590	1590	0
405	20241218	124800	64899414	1590	1582	1590	1582	1501
406	20241218	124700	62524824	1590	1590	1590	1590	3
407	20241218	124600	62520054	1590	1590	1590	1590	1
408	20241218	124500	62518464	1582	1590	1590	1582	2013
409	20241218	124400	59330367	1590	1590	1590	1590	69
410	20241218	124300	59220657	1590	1590	1590	1590	46
411	20241218	124200	59147517	1590	1590	1590	1590	0
412	20241218	124100	59147517	1590	1590	1590	1590	1
413	20241218	124000	59145927	1585	1588	1588	1585	7668
414	20241218	123900	46984979	1590	1590	1590	1590	2
415	20241218	123800	46981799	1590	1587	1590	1587	96
416	20241218	123700	46829444	1590	1590	1590	1590	1
417	20241218	123600	46827854	1590	1590	1590	1590	0
418	20241218	123500	46827854	1590	1590	1590	1590	0
419	20241218	123400	46827854	1590	1590	1590	1590	20
420	20241218	123300	46796054	1590	1590	1590	1590	0
421	20241218	123200	46796054	1590	1590	1590	1590	1
422	20241218	123100	46794464	1586	1586	1586	1586	0
423	20241218	123000	46794464	1586	1587	1587	1586	160
424	20241218	122900	46540623	1590	1590	1590	1590	0
425	20241218	122800	46540623	1590	1590	1590	1590	0
426	20241218	122700	46540623	1590	1590	1590	1590	0
427	20241218	122600	46540623	1590	1590	1590	1590	2
428	20241218	122500	46537443	1586	1587	1587	1586	1254
429	20241218	122400	44548598	1590	1590	1590	1590	0
430	20241218	122300	44548598	1590	1590	1590	1586	198
431	20241218	122200	44234562	1590	1590	1590	1590	0
432	20241218	122100	44234562	1590	1590	1590	1590	1
433	20241218	122000	44232972	1585	1585	1585	1585	0
434	20241218	121900	44232972	1585	1585	1585	1585	0
435	20241218	121800	44232972	1585	1585	1585	1585	0
436	20241218	121700	44232972	1585	1587	1587	1585	2344
437	20241218	121600	40515477	1587	1587	1587	1587	2
438	20241218	121500	40512303	1590	1590	1590	1590	0
439	20241218	121400	40512303	1590	1590	1590	1590	1
440	20241218	121300	40510713	1587	1587	1587	1587	0
441	20241218	121200	40510713	1587	1587	1587	1587	0
442	20241218	121100	40510713	1587	1587	1587	1587	0
443	20241218	121000	40510713	1587	1589	1592	1587	94
444	20241218	120900	40361182	1592	1587	1592	1587	92
445	20241218	120800	40215173	1592	1592	1592	1592	0
446	20241218	120700	40215173	1592	1592	1592	1592	0
447	20241218	120600	40215173	1592	1592	1592	1592	0
448	20241218	120500	40215173	1592	1592	1592	1592	0
449	20241218	120400	40215173	1592	1592	1592	1592	0
450	20241218	120300	40215173	1592	1592	1592	1592	1000
451	20241218	120200	38623173	1592	1592	1592	1592	0
452	20241218	120100	38623173	1592	1592	1592	1592	0
453	20241218	120000	38623173	1592	1592	1592	1592	1
454	20241218	115900	38621581	1592	1592	1592	1592	0
455	20241218	115800	38621581	1592	1591	1592	1591	1200
456	20241218	115700	36711237	1591	1591	1591	1591	0
457	20241218	115600	36711237	1591	1591	1591	1591	0
458	20241218	115500	36711237	1591	1591	1591	1591	2
459	20241218	115400	36708055	1592	1592	1592	1592	100
460	20241218	115300	36548855	1591	1591	1591	1591	0
461	20241218	115200	36548855	1591	1591	1591	1591	33
462	20241218	115100	36496352	1591	1591	1591	1591	0
463	20241218	115000	36496352	1591	1591	1591	1591	0
464	20241218	114900	36496352	1591	1591	1591	1591	0
465	20241218	114800	36496352	1591	1591	1591	1591	0
466	20241218	114700	36496352	1591	1591	1591	1591	0
467	20241218	114600	36496352	1591	1591	1591	1591	0
468	20241218	114500	36496352	1591	1591	1591	1591	0
469	20241218	114400	36496352	1591	1591	1591	1591	2
470	20241218	114300	36493170	1592	1592	1592	1592	0
471	20241218	114200	36493170	1592	1592	1592	1592	0
472	20241218	114100	36493170	1592	1592	1592	1592	0
473	20241218	114000	36493170	1592	1583	1592	1583	11
474	20241218	113900	36475748	1592	1592	1592	1592	0
475	20241218	113800	36475748	1592	1592	1592	1592	0
476	20241218	113700	36475748	1592	1592	1592	1592	0
477	20241218	113600	36475748	1592	1592	1592	1592	2
478	20241218	113500	36472564	1592	1592	1592	1592	0
479	20241218	113400	36472564	1592	1592	1592	1592	1
480	20241218	113300	36470972	1583	1583	1583	1583	250
481	20241218	113200	36075222	1583	1585	1585	1583	250
482	20241218	113100	35679354	1592	1592	1592	1592	1
483	20241218	113000	35677762	1592	1592	1592	1592	0
484	20241218	112900	35677762	1592	1585	1592	1585	118
485	20241218	112800	35490725	1592	1592	1592	1592	0
486	20241218	112700	35490725	1592	1592	1592	1592	0
487	20241218	112600	35490725	1592	1592	1592	1592	1
488	20241218	112500	35489133	1585	1585	1585	1585	15
489	20241218	112400	35465358	1585	1585	1585	1585	9
490	20241218	112300	35451093	1593	1593	1593	1593	0
491	20241218	112200	35451093	1593	1593	1593	1593	0
492	20241218	112100	35451093	1593	1593	1593	1593	0
493	20241218	112000	35451093	1593	1593	1593	1593	0
494	20241218	111900	35451093	1593	1593	1593	1593	0
495	20241218	111800	35451093	1593	1593	1593	1593	0
496	20241218	111700	35451093	1593	1593	1593	1593	0
497	20241218	111600	35451093	1593	1593	1593	1593	0
498	20241218	111500	35451093	1593	1593	1593	1593	100
499	20241218	111400	35291793	1593	1593	1593	1593	0
500	20241218	111300	35291793	1593	1593	1593	1593	125
501	20241218	111200	35092668	1593	1593	1593	1593	0
502	20241218	111100	35092668	1593	1593	1593	1593	12
503	20241218	111000	35073552	1594	1594	1594	1594	0
504	20241218	110900	35073552	1594	1594	1594	1594	0
505	20241218	110800	35073552	1594	1594	1594	1594	1
506	20241218	110700	35071958	1585	1593	1593	1585	1500
507	20241218	110600	32689416	1593	1593	1593	1593	400
508	20241218	110500	32052216	1593	1593	1593	1593	0
509	20241218	110400	32052216	1593	1593	1593	1593	0
510	20241218	110300	32052216	1593	1593	1593	1593	0
511	20241218	110200	32052216	1593	1593	1593	1593	0
512	20241218	110100	32052216	1593	1593	1593	1593	100
513	20241218	110000	31892916	1593	1593	1593	1593	1
514	20241218	105900	31891323	1587	1587	1587	1587	1
515	20241218	105800	31889736	1587	1587	1587	1587	0
516	20241218	105700	31889736	1587	1587	1587	1587	0
517	20241218	105600	31889736	1587	1590	1590	1587	3
518	20241218	105500	31884972	1593	1593	1593	1593	0
519	20241218	105400	31884972	1593	1593	1593	1593	0
520	20241218	105300	31884972	1593	1593	1593	1593	0
521	20241218	105200	31884972	1593	1593	1593	1593	0
522	20241218	105100	31884972	1593	1588	1593	1588	2
523	20241218	105000	31881791	1587	1587	1587	1587	0
524	20241218	104900	31881791	1587	1587	1587	1587	103
525	20241218	104800	31718330	1587	1587	1587	1587	0
526	20241218	104700	31718330	1587	1587	1587	1587	0
527	20241218	104600	31718330	1587	1589	1589	1587	96
528	20241218	104500	31565974	1593	1593	1593	1593	0
529	20241218	104400	31565974	1593	1593	1593	1593	535
530	20241218	104300	30713719	1593	1593	1593	1593	0
531	20241218	104200	30713719	1593	1593	1593	1593	0
532	20241218	104100	30713719	1593	1593	1593	1593	0
533	20241218	104000	30713719	1593	1593	1593	1593	0
534	20241218	103900	30713719	1593	1593	1593	1593	77
535	20241218	103800	30591058	1593	1591	1593	1590	253
536	20241218	103700	30188638	1593	1593	1593	1593	0
537	20241218	103600	30188638	1593	1593	1593	1593	1
538	20241218	103500	30187045	1590	1590	1590	1590	0
539	20241218	103400	30187045	1590	1590	1590	1590	0
540	20241218	103300	30187045	1590	1590	1590	1590	0
541	20241218	103200	30187045	1590	1590	1590	1590	0
542	20241218	103100	30187045	1590	1590	1590	1590	11
543	20241218	103000	30169555	1590	1590	1590	1590	0
544	20241218	102900	30169555	1590	1590	1590	1590	0
545	20241218	102800	30169555	1590	1590	1590	1590	0
546	20241218	102700	30169555	1590	1590	1590	1590	0
547	20241218	102600	30169555	1590	1590	1590	1590	0
548	20241218	102500	30169555	1590	1590	1590	1590	0
549	20241218	102400	30169555	1590	1590	1590	1590	1
550	20241218	102300	30167965	1593	1593	1593	1593	0
551	20241218	102200	30167965	1593	1593	1593	1593	0
552	20241218	102100	30167965	1593	1593	1593	1593	0
553	20241218	102000	30167965	1593	1591	1593	1591	6090
554	20241218	101900	20478773	1591	1591	1591	1591	6
555	20241218	101800	20469227	1590	1590	1590	1590	1
556	20241218	101700	20467637	1591	1591	1591	1591	0
557	20241218	101600	20467637	1591	1591	1591	1591	0
558	20241218	101500	20467637	1591	1591	1591	1591	60
559	20241218	101400	20372177	1591	1591	1591	1591	25
560	20241218	101300	20332402	1591	1591	1591	1591	0
561	20241218	101200	20332402	1591	1591	1591	1591	0
562	20241218	101100	20332402	1591	1591	1591	1591	12
563	20241218	101000	20313310	1591	1591	1591	1591	300
564	20241218	100900	19836010	1591	1591	1591	1591	3
565	20241218	100800	19831237	1591	1591	1591	1591	0
566	20241218	100700	19831237	1591	1591	1591	1591	0
567	20241218	100600	19831237	1591	1591	1591	1591	13
568	20241218	100500	19810554	1591	1591	1591	1591	1
569	20241218	100400	19808963	1591	1591	1591	1591	0
570	20241218	100300	19808963	1591	1591	1591	1591	0
571	20241218	100200	19808963	1591	1591	1591	1591	1
572	20241218	100100	19807372	1591	1591	1591	1591	0
573	20241218	100000	19807372	1591	1591	1591	1591	0
574	20241218	095900	19807372	1591	1591	1591	1591	1
575	20241218	095800	19805781	1589	1589	1589	1589	2
576	20241218	095700	19802603	1591	1591	1591	1591	0
577	20241218	095600	19802603	1591	1591	1591	1591	0
578	20241218	095500	19802603	1591	1591	1591	1591	0
579	20241218	095400	19802603	1591	1591	1591	1591	0
580	20241218	095300	19802603	1591	1591	1591	1591	0
581	20241218	095200	19802603	1591	1591	1591	1591	0
582	20241218	095100	19802603	1591	1591	1591	1591	1
583	20241218	095000	19801012	1589	1589	1589	1589	0
584	20241218	094900	19801012	1589	1589	1589	1589	0
585	20241218	094800	19801012	1589	1589	1589	1589	0
586	20241218	094700	19801012	1589	1589	1589	1589	0
587	20241218	094600	19801012	1589	1589	1589	1589	0
588	20241218	094500	19801012	1589	1589	1589	1589	31
589	20241218	094400	19751753	1590	1591	1591	1590	307
590	20241218	094300	19263613	1591	1591	1591	1591	6
591	20241218	094200	19254067	1591	1588	1591	1588	63
592	20241218	094100	19154011	1583	1588	1588	1583	47
593	20241218	094000	19079595	1583	1583	1583	1583	61
594	20241218	093900	18983032	1581	1581	1581	1581	50
595	20241218	093800	18903982	1581	1581	1581	1580	1376
596	20241218	093700	16728607	1581	1581	1581	1581	176
597	20241218	093600	16450351	1581	1582	1582	1581	1084
598	20241218	093500	14735524	1582	1582	1582	1582	20
599	20241218	093400	14703884	1583	1583	1583	1583	0
600	20241218	093300	14703884	1583	1582	1583	1581	1123
601	20241218	093200	12926408	1583	1587	1588	1583	2677
602	20241218	093100	8678368	1587	1590	1590	1587	165
603	20241218	093000	8416362	1591	1591	1591	1591	0
604	20241218	092900	8416362	1591	1591	1591	1591	0
605	20241218	092800	8416362	1591	1589	1591	1589	2
606	20241218	092700	8413182	1588	1588	1588	1588	4
607	20241218	092600	8406830	1588	1588	1588	1588	0
608	20241218	092500	8406830	1588	1588	1588	1588	1
609	20241218	092400	8405242	1588	1588	1588	1588	7
610	20241218	092300	8394126	1589	1591	1591	1589	1145
611	20241218	092200	6572435	1596	1596	1596	1596	0
612	20241218	092100	6572435	1596	1596	1596	1596	106
613	20241218	092000	6403259	1596	1596	1596	1596	0
614	20241218	091900	6403259	1596	1596	1596	1596	1
615	20241218	091800	6401663	1592	1596	1596	1592	364
616	20241218	091700	5821867	1597	1597	1597	1597	100
617	20241218	091600	5662167	1597	1596	1597	1596	110
618	20241218	091500	5486507	1597	1597	1597	1596	11
619	20241218	091400	5468946	1596	1595	1597	1595	1217
620	20241218	091300	3527805	1595	1595	1595	1595	110
621	20241218	091200	3352355	1595	1595	1595	1595	333
622	20241218	091100	2821220	1595	1594	1595	1593	147
623	20241218	091000	2586953	1593	1593	1593	1593	1
624	20241218	090900	2585360	1593	1593	1593	1593	3
625	20241218	090800	2580581	1594	1594	1594	1593	162
626	20241218	090700	2322360	1595	1595	1595	1595	0
627	20241218	090600	2322360	1595	1595	1595	1595	1
628	20241218	090500	2320765	1595	1594	1595	1594	390
629	20241218	090400	1698815	1594	1594	1594	1594	140
630	20241218	090300	1475655	1594	1593	1594	1593	237
631	20241218	090200	1098113	1593	1593	1593	1593	1
632	20241218	090100	1096520	1586	1586	1586	1586	0
633	20241218	090000	1096520	1586	1587	1587	1586	691