KissMeData/045060/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192900	14079935	2575	2575	2575	2575	267
3	20241218	192800	14079935	2575	2575	2575	2575	0
4	20241218	192700	14079935	2575	2575	2575	2575	0
5	20241218	192600	14079935	2575	2575	2575	2575	0
6	20241218	192500	14079935	2575	2575	2575	2575	0
7	20241218	192400	14079935	2575	2575	2575	2575	0
8	20241218	192300	14079935	2575	2575	2575	2575	0
9	20241218	192200	14079935	2575	2575	2575	2575	0
10	20241218	192100	14079935	2575	2575	2575	2575	0
11	20241218	192000	14079935	2575	2575	2575	2575	0
12	20241218	191900	14079935	2575	2575	2575	2575	0
13	20241218	191800	14079935	2575	2575	2575	2575	0
14	20241218	191700	14079935	2575	2575	2575	2575	0
15	20241218	191600	14079935	2575	2575	2575	2575	0
16	20241218	191500	14079935	2575	2575	2575	2575	0
17	20241218	191400	14079935	2575	2575	2575	2575	0
18	20241218	191300	14079935	2575	2575	2575	2575	0
19	20241218	191200	14079935	2575	2575	2575	2575	0
20	20241218	191100	14079935	2575	2575	2575	2575	0
21	20241218	191000	14079935	2575	2575	2575	2575	0
22	20241218	190900	14079935	2575	2575	2575	2575	0
23	20241218	190800	14079935	2575	2575	2575	2575	0
24	20241218	190700	14079935	2575	2575	2575	2575	0
25	20241218	190600	14079935	2575	2575	2575	2575	0
26	20241218	190500	14079935	2575	2575	2575	2575	0
27	20241218	190400	14079935	2575	2575	2575	2575	0
28	20241218	190300	14079935	2575	2575	2575	2575	0
29	20241218	190200	14079935	2575	2575	2575	2575	0
30	20241218	190100	14079935	2575	2575	2575	2575	0
31	20241218	190000	14079935	2575	2575	2575	2575	0
32	20241218	185900	14079935	2575	2575	2575	2575	267
33	20241218	185800	14079935	2575	2575	2575	2575	0
34	20241218	185700	14079935	2575	2575	2575	2575	0
35	20241218	185600	14079935	2575	2575	2575	2575	0
36	20241218	185500	14079935	2575	2575	2575	2575	0
37	20241218	185400	14079935	2575	2575	2575	2575	0
38	20241218	185300	14079935	2575	2575	2575	2575	0
39	20241218	185200	14079935	2575	2575	2575	2575	0
40	20241218	185100	14079935	2575	2575	2575	2575	0
41	20241218	185000	14079935	2575	2575	2575	2575	0
42	20241218	184900	14079935	2575	2575	2575	2575	0
43	20241218	184800	14079935	2575	2575	2575	2575	0
44	20241218	184700	14079935	2575	2575	2575	2575	0
45	20241218	184600	14079935	2575	2575	2575	2575	0
46	20241218	184500	14079935	2575	2575	2575	2575	0
47	20241218	184400	14079935	2575	2575	2575	2575	0
48	20241218	184300	14079935	2575	2575	2575	2575	0
49	20241218	184200	14079935	2575	2575	2575	2575	0
50	20241218	184100	14079935	2575	2575	2575	2575	0
51	20241218	184000	14079935	2575	2575	2575	2575	0
52	20241218	183900	14079935	2575	2575	2575	2575	0
53	20241218	183800	14079935	2575	2575	2575	2575	0
54	20241218	183700	14079935	2575	2575	2575	2575	0
55	20241218	183600	14079935	2575	2575	2575	2575	0
56	20241218	183500	14079935	2575	2575	2575	2575	0
57	20241218	183400	14079935	2575	2575	2575	2575	0
58	20241218	183300	14079935	2575	2575	2575	2575	0
59	20241218	183200	14079935	2575	2575	2575	2575	0
60	20241218	183100	14079935	2575	2575	2575	2575	0
61	20241218	183000	14079935	2575	2575	2575	2575	0
62	20241218	182900	14079935	2575	2575	2575	2575	267
63	20241218	182800	14079935	2575	2575	2575	2575	0
64	20241218	182700	14079935	2575	2575	2575	2575	0
65	20241218	182600	14079935	2575	2575	2575	2575	0
66	20241218	182500	14079935	2575	2575	2575	2575	0
67	20241218	182400	14079935	2575	2575	2575	2575	0
68	20241218	182300	14079935	2575	2575	2575	2575	0
69	20241218	182200	14079935	2575	2575	2575	2575	0
70	20241218	182100	14079935	2575	2575	2575	2575	0
71	20241218	182000	14079935	2575	2575	2575	2575	0
72	20241218	181900	14079935	2575	2575	2575	2575	0
73	20241218	181800	14079935	2575	2575	2575	2575	0
74	20241218	181700	14079935	2575	2575	2575	2575	0
75	20241218	181600	14079935	2575	2575	2575	2575	0
76	20241218	181500	14079935	2575	2575	2575	2575	0
77	20241218	181400	14079935	2575	2575	2575	2575	0
78	20241218	181300	14079935	2575	2575	2575	2575	0
79	20241218	181200	14079935	2575	2575	2575	2575	0
80	20241218	181100	14079935	2575	2575	2575	2575	0
81	20241218	181000	14079935	2575	2575	2575	2575	0
82	20241218	180900	14079935	2575	2575	2575	2575	0
83	20241218	180800	14079935	2575	2575	2575	2575	0
84	20241218	180700	14079935	2575	2575	2575	2575	0
85	20241218	180600	14079935	2575	2575	2575	2575	0
86	20241218	180500	14079935	2575	2575	2575	2575	0
87	20241218	180400	14079935	2575	2575	2575	2575	0
88	20241218	180300	14079935	2575	2575	2575	2575	0
89	20241218	180200	14079935	2575	2575	2575	2575	0
90	20241218	180100	14079935	2575	2575	2575	2575	0
91	20241218	180000	14079935	2575	2575	2575	2575	0
92	20241218	175900	14079935	2575	2575	2575	2575	267
93	20241218	175800	14079935	2575	2575	2575	2575	0
94	20241218	175700	14079935	2575	2575	2575	2575	0
95	20241218	175600	14079935	2575	2575	2575	2575	0
96	20241218	175500	14079935	2575	2575	2575	2575	0
97	20241218	175400	14079935	2575	2575	2575	2575	0
98	20241218	175300	14079935	2575	2575	2575	2575	0
99	20241218	175200	14079935	2575	2575	2575	2575	0
100	20241218	175100	14079935	2575	2575	2575	2575	0
101	20241218	175000	14079935	2575	2575	2575	2575	0
102	20241218	174900	14079935	2575	2575	2575	2575	0
103	20241218	174800	14079935	2575	2575	2575	2575	0
104	20241218	174700	14079935	2575	2575	2575	2575	0
105	20241218	174600	14079935	2575	2575	2575	2575	0
106	20241218	174500	14079935	2575	2575	2575	2575	0
107	20241218	174400	14079935	2575	2575	2575	2575	0
108	20241218	174300	14079935	2575	2575	2575	2575	0
109	20241218	174200	14079935	2575	2575	2575	2575	0
110	20241218	174100	14079935	2575	2575	2575	2575	0
111	20241218	174000	14079935	2575	2575	2575	2575	0
112	20241218	173900	14079935	2575	2575	2575	2575	0
113	20241218	173800	14079935	2575	2575	2575	2575	0
114	20241218	173700	14079935	2575	2575	2575	2575	0
115	20241218	173600	14079935	2575	2575	2575	2575	0
116	20241218	173500	14079935	2575	2575	2575	2575	0
117	20241218	173400	14079935	2575	2575	2575	2575	0
118	20241218	173300	14079935	2575	2575	2575	2575	0
119	20241218	173200	14079935	2575	2575	2575	2575	0
120	20241218	173100	14079935	2575	2575	2575	2575	0
121	20241218	173000	14079935	2575	2575	2575	2575	0
122	20241218	172900	14079935	2575	2575	2575	2575	267
123	20241218	172800	14079935	2575	2575	2575	2575	0
124	20241218	172700	14079935	2575	2575	2575	2575	0
125	20241218	172600	14079935	2575	2575	2575	2575	0
126	20241218	172500	14079935	2575	2575	2575	2575	0
127	20241218	172400	14079935	2575	2575	2575	2575	0
128	20241218	172300	14079935	2575	2575	2575	2575	0
129	20241218	172200	14079935	2575	2575	2575	2575	0
130	20241218	172100	14079935	2575	2575	2575	2575	0
131	20241218	172000	14079935	2575	2575	2575	2575	0
132	20241218	171900	14079935	2575	2575	2575	2575	0
133	20241218	171800	14079935	2575	2575	2575	2575	0
134	20241218	171700	14079935	2575	2575	2575	2575	0
135	20241218	171600	14079935	2575	2575	2575	2575	0
136	20241218	171500	14079935	2575	2575	2575	2575	0
137	20241218	171400	14079935	2575	2575	2575	2575	0
138	20241218	171300	14079935	2575	2575	2575	2575	0
139	20241218	171200	14079935	2575	2575	2575	2575	0
140	20241218	171100	14079935	2575	2575	2575	2575	0
141	20241218	171000	14079935	2575	2575	2575	2575	0
142	20241218	170900	14079935	2575	2575	2575	2575	0
143	20241218	170800	14079935	2575	2575	2575	2575	0
144	20241218	170700	14079935	2575	2575	2575	2575	0
145	20241218	170600	14079935	2575	2575	2575	2575	0
146	20241218	170500	14079935	2575	2575	2575	2575	0
147	20241218	170400	14079935	2575	2575	2575	2575	0
148	20241218	170300	14079935	2575	2575	2575	2575	0
149	20241218	170200	14079935	2575	2575	2575	2575	0
150	20241218	170100	14079935	2575	2575	2575	2575	0
151	20241218	170000	14079935	2575	2575	2575	2575	0
152	20241218	165900	14079935	2575	2575	2575	2575	267
153	20241218	165800	14079935	2575	2575	2575	2575	0
154	20241218	165700	14079935	2575	2575	2575	2575	0
155	20241218	165600	14079935	2575	2575	2575	2575	0
156	20241218	165500	14079935	2575	2575	2575	2575	0
157	20241218	165400	14079935	2575	2575	2575	2575	0
158	20241218	165300	14079935	2575	2575	2575	2575	0
159	20241218	165200	14079935	2575	2575	2575	2575	0
160	20241218	165100	14079935	2575	2575	2575	2575	0
161	20241218	165000	14079935	2575	2575	2575	2575	0
162	20241218	164900	14079935	2575	2575	2575	2575	0
163	20241218	164800	14079935	2575	2575	2575	2575	0
164	20241218	164700	14079935	2575	2575	2575	2575	0
165	20241218	164600	14079935	2575	2575	2575	2575	0
166	20241218	164500	14079935	2575	2575	2575	2575	0
167	20241218	164400	14079935	2575	2575	2575	2575	0
168	20241218	164300	14079935	2575	2575	2575	2575	0
169	20241218	164200	14079935	2575	2575	2575	2575	0
170	20241218	164100	14079935	2575	2575	2575	2575	0
171	20241218	164000	14079935	2575	2575	2575	2575	0
172	20241218	163900	14079935	2575	2575	2575	2575	0
173	20241218	163800	14079935	2575	2575	2575	2575	0
174	20241218	163700	14079935	2575	2575	2575	2575	0
175	20241218	163600	14079935	2575	2575	2575	2575	0
176	20241218	163500	14079935	2575	2575	2575	2575	0
177	20241218	163400	14079935	2575	2575	2575	2575	0
178	20241218	163300	14079935	2575	2575	2575	2575	0
179	20241218	163200	14079935	2575	2575	2575	2575	0
180	20241218	163100	14079935	2575	2575	2575	2575	0
181	20241218	163000	14079935	2575	2575	2575	2575	0
182	20241218	162900	14079935	2575	2575	2575	2575	267
183	20241218	162800	14079935	2575	2575	2575	2575	0
184	20241218	162700	14079935	2575	2575	2575	2575	0
185	20241218	162600	14079935	2575	2575	2575	2575	0
186	20241218	162500	14079935	2575	2575	2575	2575	0
187	20241218	162400	14079935	2575	2575	2575	2575	0
188	20241218	162300	14079935	2575	2575	2575	2575	0
189	20241218	162200	14079935	2575	2575	2575	2575	0
190	20241218	162100	14079935	2575	2575	2575	2575	0
191	20241218	162000	14079935	2575	2575	2575	2575	0
192	20241218	161900	14079935	2575	2575	2575	2575	0
193	20241218	161800	14079935	2575	2575	2575	2575	0
194	20241218	161700	14079935	2575	2575	2575	2575	0
195	20241218	161600	14079935	2575	2575	2575	2575	0
196	20241218	161500	14079935	2575	2575	2575	2575	0
197	20241218	161400	14079935	2575	2575	2575	2575	0
198	20241218	161300	14079935	2575	2575	2575	2575	0
199	20241218	161200	14079935	2575	2575	2575	2575	0
200	20241218	161100	14079935	2575	2575	2575	2575	0
201	20241218	161000	14079935	2575	2575	2575	2575	0
202	20241218	160900	14079935	2575	2575	2575	2575	0
203	20241218	160800	14079935	2575	2575	2575	2575	0
204	20241218	160700	14079935	2575	2575	2575	2575	0
205	20241218	160600	14079935	2575	2575	2575	2575	0
206	20241218	160500	14079935	2575	2575	2575	2575	0
207	20241218	160400	14079935	2575	2575	2575	2575	0
208	20241218	160300	14079935	2575	2575	2575	2575	0
209	20241218	160200	14079935	2575	2575	2575	2575	0
210	20241218	160100	14079935	2575	2575	2575	2575	0
211	20241218	160000	14079935	2575	2575	2575	2575	0
212	20241218	155900	14079935	2575	2575	2575	2575	267
213	20241218	155800	14079935	2575	2575	2575	2575	0
214	20241218	155700	14079935	2575	2575	2575	2575	0
215	20241218	155600	14079935	2575	2575	2575	2575	0
216	20241218	155500	14079935	2575	2575	2575	2575	0
217	20241218	155400	14079935	2575	2575	2575	2575	0
218	20241218	155300	14079935	2575	2575	2575	2575	0
219	20241218	155200	14079935	2575	2575	2575	2575	0
220	20241218	155100	14079935	2575	2575	2575	2575	0
221	20241218	155000	14079935	2575	2575	2575	2575	0
222	20241218	154900	14079935	2575	2575	2575	2575	0
223	20241218	154800	14079935	2575	2575	2575	2575	0
224	20241218	154700	14079935	2575	2575	2575	2575	0
225	20241218	154600	14079935	2575	2575	2575	2575	0
226	20241218	154500	14079935	2575	2575	2575	2575	0
227	20241218	154400	14079935	2575	2575	2575	2575	0
228	20241218	154300	14079935	2575	2575	2575	2575	0
229	20241218	154200	14079935	2575	2575	2575	2575	0
230	20241218	154100	14079935	2575	2575	2575	2575	0
231	20241218	154000	14079935	2575	2575	2575	2575	0
232	20241218	153900	14079935	2575	2575	2575	2575	0
233	20241218	153800	14079935	2575	2575	2575	2575	0
234	20241218	153700	14079935	2575	2575	2575	2575	0
235	20241218	153600	14079935	2575	2575	2575	2575	0
236	20241218	153500	14079935	2575	2575	2575	2575	0
237	20241218	153400	14079935	2575	2575	2575	2575	0
238	20241218	153300	14079935	2575	2575	2575	2575	0
239	20241218	153200	14079935	2575	2575	2575	2575	0
240	20241218	153100	14079935	2575	2575	2575	2575	0
241	20241218	153000	14079935	2575	2575	2575	2575	267
242	20241218	152900	13392410	2580	2580	2580	2580	0
243	20241218	152800	13392410	2580	2580	2580	2580	0
244	20241218	152700	13392410	2580	2580	2580	2580	0
245	20241218	152600	13392410	2580	2580	2580	2580	0
246	20241218	152500	13392410	2580	2580	2580	2580	0
247	20241218	152400	13392410	2580	2580	2580	2580	0
248	20241218	152300	13392410	2580	2580	2580	2580	0
249	20241218	152200	13392410	2580	2580	2580	2580	0
250	20241218	152100	13392410	2580	2580	2580	2580	0
251	20241218	152000	13392410	2580	2580	2580	2580	0
252	20241218	151900	13392410	2580	2580	2580	2580	0
253	20241218	151800	13392410	2580	2580	2580	2580	10
254	20241218	151700	13366610	2575	2575	2575	2575	0
255	20241218	151600	13366610	2575	2575	2575	2575	20
256	20241218	151500	13315110	2580	2580	2580	2580	0
257	20241218	151400	13315110	2580	2580	2580	2580	0
258	20241218	151300	13315110	2580	2580	2580	2580	4
259	20241218	151200	13304790	2575	2575	2575	2575	0
260	20241218	151100	13304790	2575	2575	2575	2575	0
261	20241218	151000	13304790	2575	2575	2575	2575	0
262	20241218	150900	13304790	2575	2575	2575	2575	0
263	20241218	150800	13304790	2575	2575	2575	2575	0
264	20241218	150700	13304790	2575	2575	2575	2575	0
265	20241218	150600	13304790	2575	2575	2575	2575	7
266	20241218	150500	13286765	2575	2575	2575	2575	0
267	20241218	150400	13286765	2575	2575	2575	2575	0
268	20241218	150300	13286765	2575	2575	2575	2575	0
269	20241218	150200	13286765	2575	2575	2575	2575	13
270	20241218	150100	13253290	2580	2580	2580	2580	0
271	20241218	150000	13253290	2580	2580	2580	2580	0
272	20241218	145900	13253290	2580	2580	2580	2580	0
273	20241218	145800	13253290	2580	2580	2580	2580	0
274	20241218	145700	13253290	2580	2580	2580	2580	0
275	20241218	145600	13253290	2580	2580	2580	2580	6
276	20241218	145500	13237810	2580	2580	2580	2580	0
277	20241218	145400	13237810	2580	2580	2580	2580	0
278	20241218	145300	13237810	2580	2580	2580	2580	0
279	20241218	145200	13237810	2580	2580	2580	2580	0
280	20241218	145100	13237810	2580	2580	2580	2580	6
281	20241218	145000	13222330	2580	2580	2580	2580	1
282	20241218	144900	13219750	2580	2580	2580	2580	6
283	20241218	144800	13204270	2575	2575	2575	2575	19
284	20241218	144700	13155345	2580	2580	2580	2580	0
285	20241218	144600	13155345	2580	2580	2580	2580	0
286	20241218	144500	13155345	2580	2580	2580	2580	0
287	20241218	144400	13155345	2580	2580	2580	2580	0
288	20241218	144300	13155345	2580	2580	2580	2580	0
289	20241218	144200	13155345	2580	2580	2580	2580	0
290	20241218	144100	13155345	2580	2580	2580	2580	6
291	20241218	144000	13139865	2580	2580	2580	2580	0
292	20241218	143900	13139865	2580	2580	2580	2580	0
293	20241218	143800	13139865	2580	2580	2580	2580	0
294	20241218	143700	13139865	2580	2580	2580	2580	0
295	20241218	143600	13139865	2580	2575	2580	2575	42
296	20241218	143500	13031685	2575	2575	2575	2575	0
297	20241218	143400	13031685	2575	2575	2575	2575	126
298	20241218	143300	12707235	2575	2575	2575	2575	0
299	20241218	143200	12707235	2575	2575	2575	2575	0
300	20241218	143100	12707235	2575	2575	2575	2575	6
301	20241218	143000	12691785	2575	2575	2575	2575	0
302	20241218	142900	12691785	2575	2575	2575	2575	0
303	20241218	142800	12691785	2575	2575	2575	2575	6
304	20241218	142700	12676335	2575	2575	2575	2575	0
305	20241218	142600	12676335	2575	2575	2575	2575	0
306	20241218	142500	12676335	2575	2575	2575	2575	0
307	20241218	142400	12676335	2575	2575	2575	2575	0
308	20241218	142300	12676335	2575	2575	2575	2575	0
309	20241218	142200	12676335	2575	2575	2575	2575	0
310	20241218	142100	12676335	2575	2575	2575	2575	6
311	20241218	142000	12660885	2570	2570	2570	2570	0
312	20241218	141900	12660885	2570	2570	2570	2570	0
313	20241218	141800	12660885	2570	2570	2570	2570	3
314	20241218	141700	12653175	2570	2570	2570	2570	0
315	20241218	141600	12653175	2570	2570	2570	2570	6
316	20241218	141500	12637755	2570	2570	2570	2570	0
317	20241218	141400	12637755	2570	2570	2570	2570	0
318	20241218	141300	12637755	2570	2570	2570	2570	6
319	20241218	141200	12622335	2570	2570	2570	2570	0
320	20241218	141100	12622335	2570	2570	2570	2570	0
321	20241218	141000	12622335	2570	2570	2570	2570	0
322	20241218	140900	12622335	2570	2570	2570	2570	810
323	20241218	140800	10540635	2570	2570	2570	2570	0
324	20241218	140700	10540635	2570	2570	2570	2570	0
325	20241218	140600	10540635	2570	2570	2570	2570	6
326	20241218	140500	10525215	2570	2570	2570	2570	0
327	20241218	140400	10525215	2570	2570	2570	2570	0
328	20241218	140300	10525215	2570	2570	2570	2570	0
329	20241218	140200	10525215	2570	2570	2570	2570	0
330	20241218	140100	10525215	2570	2570	2570	2570	7
331	20241218	140000	10507225	2570	2570	2570	2570	0
332	20241218	135900	10507225	2570	2570	2570	2570	0
333	20241218	135800	10507225	2570	2570	2570	2570	0
334	20241218	135700	10507225	2570	2570	2570	2570	0
335	20241218	135600	10507225	2570	2570	2570	2570	6
336	20241218	135500	10491805	2565	2565	2565	2565	0
337	20241218	135400	10491805	2565	2565	2565	2565	60
338	20241218	135300	10337905	2560	2560	2560	2560	0
339	20241218	135200	10337905	2560	2560	2560	2560	0
340	20241218	135100	10337905	2560	2560	2560	2560	0
341	20241218	135000	10337905	2560	2560	2560	2560	0
342	20241218	134900	10337905	2560	2560	2560	2560	0
343	20241218	134800	10337905	2560	2560	2560	2560	0
344	20241218	134700	10337905	2560	2560	2560	2560	0
345	20241218	134600	10337905	2560	2560	2560	2560	0
346	20241218	134500	10337905	2560	2560	2560	2560	0
347	20241218	134400	10337905	2560	2560	2560	2560	155
348	20241218	134300	9941105	2560	2560	2560	2560	0
349	20241218	134200	9941105	2560	2560	2560	2560	0
350	20241218	134100	9941105	2560	2560	2560	2560	0
351	20241218	134000	9941105	2560	2560	2560	2560	0
352	20241218	133900	9941105	2560	2560	2560	2560	0
353	20241218	133800	9941105	2560	2560	2560	2560	0
354	20241218	133700	9941105	2560	2560	2560	2560	0
355	20241218	133600	9941105	2560	2560	2560	2560	1
356	20241218	133500	9938545	2560	2560	2560	2560	0
357	20241218	133400	9938545	2560	2560	2560	2560	0
358	20241218	133300	9938545	2560	2560	2560	2560	0
359	20241218	133200	9938545	2560	2560	2560	2560	0
360	20241218	133100	9938545	2560	2560	2560	2560	2
361	20241218	133000	9933425	2565	2565	2565	2565	0
362	20241218	132900	9933425	2565	2565	2565	2565	0
363	20241218	132800	9933425	2565	2565	2565	2565	0
364	20241218	132700	9933425	2565	2565	2565	2565	0
365	20241218	132600	9933425	2565	2565	2565	2565	0
366	20241218	132500	9933425	2565	2565	2565	2565	0
367	20241218	132400	9933425	2565	2565	2565	2565	0
368	20241218	132300	9933425	2565	2565	2565	2565	0
369	20241218	132200	9933425	2565	2565	2565	2565	3
370	20241218	132100	9925730	2570	2570	2570	2570	0
371	20241218	132000	9925730	2570	2570	2570	2570	0
372	20241218	131900	9925730	2570	2570	2570	2570	0
373	20241218	131800	9925730	2570	2570	2570	2570	0
374	20241218	131700	9925730	2570	2570	2570	2570	0
375	20241218	131600	9925730	2570	2570	2570	2570	0
376	20241218	131500	9925730	2570	2570	2570	2570	0
377	20241218	131400	9925730	2570	2565	2570	2565	68
378	20241218	131300	9750975	2560	2560	2560	2560	3
379	20241218	131200	9743295	2555	2555	2555	2555	0
380	20241218	131100	9743295	2555	2555	2555	2555	0
381	20241218	131000	9743295	2555	2555	2555	2555	6
382	20241218	130900	9727965	2555	2555	2555	2555	2
383	20241218	130800	9722855	2555	2555	2555	2555	50
384	20241218	130700	9595105	2550	2550	2550	2550	0
385	20241218	130600	9595105	2550	2550	2550	2550	3
386	20241218	130500	9587455	2550	2550	2550	2550	0
387	20241218	130400	9587455	2550	2550	2550	2550	0
388	20241218	130300	9587455	2550	2550	2550	2550	0
389	20241218	130200	9587455	2550	2550	2550	2550	0
390	20241218	130100	9587455	2550	2550	2550	2550	0
391	20241218	130000	9587455	2550	2550	2550	2550	0
392	20241218	125900	9587455	2550	2550	2550	2550	0
393	20241218	125800	9587455	2550	2550	2550	2550	0
394	20241218	125700	9587455	2550	2550	2550	2550	0
395	20241218	125600	9587455	2550	2550	2550	2550	0
396	20241218	125500	9587455	2550	2550	2550	2550	0
397	20241218	125400	9587455	2550	2550	2550	2550	0
398	20241218	125300	9587455	2550	2550	2550	2550	0
399	20241218	125200	9587455	2550	2550	2550	2550	0
400	20241218	125100	9587455	2550	2550	2550	2550	0
401	20241218	125000	9587455	2550	2550	2550	2550	0
402	20241218	124900	9587455	2550	2550	2550	2550	0
403	20241218	124800	9587455	2550	2550	2550	2550	0
404	20241218	124700	9587455	2550	2550	2550	2550	0
405	20241218	124600	9587455	2550	2550	2550	2550	0
406	20241218	124500	9587455	2550	2550	2550	2550	0
407	20241218	124400	9587455	2550	2550	2550	2550	0
408	20241218	124300	9587455	2550	2550	2550	2550	0
409	20241218	124200	9587455	2550	2550	2550	2550	0
410	20241218	124100	9587455	2550	2550	2550	2550	0
411	20241218	124000	9587455	2550	2550	2550	2550	0
412	20241218	123900	9587455	2550	2550	2550	2550	0
413	20241218	123800	9587455	2550	2550	2550	2550	0
414	20241218	123700	9587455	2550	2550	2550	2550	0
415	20241218	123600	9587455	2550	2550	2550	2550	0
416	20241218	123500	9587455	2550	2550	2550	2550	0
417	20241218	123400	9587455	2550	2550	2550	2550	0
418	20241218	123300	9587455	2550	2550	2550	2550	0
419	20241218	123200	9587455	2550	2550	2550	2550	0
420	20241218	123100	9587455	2550	2550	2550	2550	0
421	20241218	123000	9587455	2550	2550	2550	2550	0
422	20241218	122900	9587455	2550	2550	2550	2550	0
423	20241218	122800	9587455	2550	2550	2550	2550	0
424	20241218	122700	9587455	2550	2550	2550	2550	0
425	20241218	122600	9587455	2550	2550	2550	2550	0
426	20241218	122500	9587455	2550	2550	2550	2550	0
427	20241218	122400	9587455	2550	2550	2550	2550	0
428	20241218	122300	9587455	2550	2550	2550	2550	0
429	20241218	122200	9587455	2550	2550	2550	2550	86
430	20241218	122100	9368155	2550	2550	2550	2550	0
431	20241218	122000	9368155	2550	2550	2550	2550	0
432	20241218	121900	9368155	2550	2550	2550	2550	0
433	20241218	121800	9368155	2550	2550	2550	2550	3
434	20241218	121700	9360505	2550	2550	2550	2550	0
435	20241218	121600	9360505	2550	2550	2550	2550	50
436	20241218	121500	9233005	2550	2545	2550	2540	105
437	20241218	121400	8966280	2545	2545	2545	2545	0
438	20241218	121300	8966280	2545	2545	2545	2545	0
439	20241218	121200	8966280	2545	2545	2545	2545	0
440	20241218	121100	8966280	2545	2545	2545	2545	0
441	20241218	121000	8966280	2545	2545	2545	2545	140
442	20241218	120900	8609980	2560	2560	2560	2560	0
443	20241218	120800	8609980	2560	2560	2560	2560	0
444	20241218	120700	8609980	2560	2560	2560	2560	0
445	20241218	120600	8609980	2560	2560	2560	2560	0
446	20241218	120500	8609980	2560	2560	2560	2560	0
447	20241218	120400	8609980	2560	2560	2560	2560	0
448	20241218	120300	8609980	2560	2560	2560	2560	0
449	20241218	120200	8609980	2560	2560	2560	2560	0
450	20241218	120100	8609980	2560	2560	2560	2560	0
451	20241218	120000	8609980	2560	2560	2560	2560	0
452	20241218	115900	8609980	2560	2560	2560	2560	0
453	20241218	115800	8609980	2560	2560	2560	2560	0
454	20241218	115700	8609980	2560	2560	2560	2560	0
455	20241218	115600	8609980	2560	2560	2560	2560	0
456	20241218	115500	8609980	2560	2560	2560	2560	80
457	20241218	115400	8405180	2560	2560	2560	2560	0
458	20241218	115300	8405180	2560	2560	2560	2560	0
459	20241218	115200	8405180	2560	2560	2560	2560	0
460	20241218	115100	8405180	2560	2560	2560	2560	0
461	20241218	115000	8405180	2560	2560	2560	2560	295
462	20241218	114900	7649980	2560	2560	2560	2560	0
463	20241218	114800	7649980	2560	2560	2560	2560	0
464	20241218	114700	7649980	2560	2560	2560	2560	0
465	20241218	114600	7649980	2560	2560	2560	2560	0
466	20241218	114500	7649980	2560	2560	2560	2560	32
467	20241218	114400	7568060	2565	2565	2565	2565	0
468	20241218	114300	7568060	2565	2565	2565	2565	0
469	20241218	114200	7568060	2565	2565	2565	2565	0
470	20241218	114100	7568060	2565	2565	2565	2565	0
471	20241218	114000	7568060	2565	2565	2565	2565	0
472	20241218	113900	7568060	2565	2565	2565	2565	0
473	20241218	113800	7568060	2565	2565	2565	2565	0
474	20241218	113700	7568060	2565	2565	2565	2565	0
475	20241218	113600	7568060	2565	2565	2565	2565	0
476	20241218	113500	7568060	2565	2565	2565	2565	0
477	20241218	113400	7568060	2565	2565	2565	2565	0
478	20241218	113300	7568060	2565	2565	2565	2565	0
479	20241218	113200	7568060	2565	2565	2565	2565	0
480	20241218	113100	7568060	2565	2565	2565	2565	2
481	20241218	113000	7562930	2540	2540	2540	2540	0
482	20241218	112900	7562930	2540	2540	2540	2540	548
483	20241218	112800	6171010	2540	2540	2540	2540	0
484	20241218	112700	6171010	2540	2540	2540	2540	0
485	20241218	112600	6171010	2540	2540	2540	2540	0
486	20241218	112500	6171010	2540	2540	2540	2540	0
487	20241218	112400	6171010	2540	2540	2540	2540	0
488	20241218	112300	6171010	2540	2540	2540	2540	0
489	20241218	112200	6171010	2540	2540	2540	2540	0
490	20241218	112100	6171010	2540	2540	2540	2540	0
491	20241218	112000	6171010	2540	2540	2540	2540	0
492	20241218	111900	6171010	2540	2540	2540	2540	1
493	20241218	111800	6168470	2540	2540	2540	2540	0
494	20241218	111700	6168470	2540	2540	2540	2540	0
495	20241218	111600	6168470	2540	2540	2540	2540	0
496	20241218	111500	6168470	2540	2540	2540	2540	1
497	20241218	111400	6165930	2540	2540	2540	2540	1
498	20241218	111300	6163390	2540	2540	2540	2540	0
499	20241218	111200	6163390	2540	2540	2540	2540	25
500	20241218	111100	6099890	2540	2540	2540	2540	0
501	20241218	111000	6099890	2540	2540	2540	2540	0
502	20241218	110900	6099890	2540	2540	2540	2540	0
503	20241218	110800	6099890	2540	2540	2540	2540	0
504	20241218	110700	6099890	2540	2540	2540	2540	0
505	20241218	110600	6099890	2540	2540	2540	2540	0
506	20241218	110500	6099890	2540	2540	2540	2540	158
507	20241218	110400	5698570	2540	2540	2540	2540	60
508	20241218	110300	5546170	2545	2545	2545	2545	0
509	20241218	110200	5546170	2545	2545	2545	2545	0
510	20241218	110100	5546170	2545	2545	2545	2545	0
511	20241218	110000	5546170	2545	2545	2545	2545	727
512	20241218	105900	3695955	2545	2545	2545	2545	0
513	20241218	105800	3695955	2545	2545	2545	2545	0
514	20241218	105700	3695955	2545	2545	2545	2545	0
515	20241218	105600	3695955	2545	2545	2545	2545	2
516	20241218	105500	3690865	2550	2550	2550	2550	0
517	20241218	105400	3690865	2550	2550	2550	2550	0
518	20241218	105300	3690865	2550	2550	2550	2550	13
519	20241218	105200	3657715	2545	2545	2545	2545	0
520	20241218	105100	3657715	2545	2545	2545	2545	2
521	20241218	105000	3652625	2550	2550	2550	2550	0
522	20241218	104900	3652625	2550	2550	2550	2550	0
523	20241218	104800	3652625	2550	2550	2550	2550	0
524	20241218	104700	3652625	2550	2550	2550	2550	209
525	20241218	104600	3119675	2555	2555	2555	2555	0
526	20241218	104500	3119675	2555	2555	2555	2555	0
527	20241218	104400	3119675	2555	2555	2555	2555	18
528	20241218	104300	3073685	2555	2555	2555	2555	2
529	20241218	104200	3068575	2555	2555	2555	2555	0
530	20241218	104100	3068575	2555	2555	2555	2555	0
531	20241218	104000	3068575	2555	2555	2555	2555	0
532	20241218	103900	3068575	2555	2555	2555	2555	0
533	20241218	103800	3068575	2555	2555	2555	2555	20
534	20241218	103700	3017475	2555	2555	2555	2555	0
535	20241218	103600	3017475	2555	2555	2555	2555	3
536	20241218	103500	3009810	2555	2555	2555	2555	0
537	20241218	103400	3009810	2555	2555	2555	2555	0
538	20241218	103300	3009810	2555	2555	2555	2555	3
539	20241218	103200	3002145	2555	2555	2555	2555	0
540	20241218	103100	3002145	2555	2555	2555	2555	0
541	20241218	103000	3002145	2555	2555	2555	2555	0
542	20241218	102900	3002145	2555	2555	2555	2555	0
543	20241218	102800	3002145	2555	2555	2555	2555	0
544	20241218	102700	3002145	2555	2555	2555	2555	19
545	20241218	102600	2953600	2555	2555	2555	2555	3
546	20241218	102500	2945935	2555	2555	2555	2555	0
547	20241218	102400	2945935	2555	2555	2555	2555	0
548	20241218	102300	2945935	2555	2555	2555	2555	8
549	20241218	102200	2925495	2550	2550	2550	2550	0
550	20241218	102100	2925495	2550	2555	2555	2550	110
551	20241218	102000	2644945	2555	2560	2560	2555	284
552	20241218	101900	1918080	2565	2565	2565	2565	0
553	20241218	101800	1918080	2565	2565	2565	2565	0
554	20241218	101700	1918080	2565	2565	2565	2565	0
555	20241218	101600	1918080	2565	2565	2565	2565	1
556	20241218	101500	1915515	2565	2565	2565	2565	0
557	20241218	101400	1915515	2565	2565	2565	2565	0
558	20241218	101300	1915515	2565	2565	2565	2565	66
559	20241218	101200	1746225	2560	2560	2560	2560	0
560	20241218	101100	1746225	2560	2560	2560	2560	3
561	20241218	101000	1738545	2565	2565	2565	2565	0
562	20241218	100900	1738545	2565	2565	2565	2565	0
563	20241218	100800	1738545	2565	2565	2565	2565	0
564	20241218	100700	1738545	2565	2565	2565	2565	0
565	20241218	100600	1738545	2565	2565	2565	2565	0
566	20241218	100500	1738545	2565	2565	2565	2565	0
567	20241218	100400	1738545	2565	2565	2565	2565	0
568	20241218	100300	1738545	2565	2565	2565	2565	0
569	20241218	100200	1738545	2565	2565	2565	2565	0
570	20241218	100100	1738545	2565	2565	2565	2565	0
571	20241218	100000	1738545	2565	2565	2565	2565	0
572	20241218	095900	1738545	2565	2565	2565	2565	0
573	20241218	095800	1738545	2565	2565	2565	2565	0
574	20241218	095700	1738545	2565	2565	2565	2565	0
575	20241218	095600	1738545	2565	2565	2565	2565	14
576	20241218	095500	1702635	2560	2560	2560	2560	0
577	20241218	095400	1702635	2560	2560	2560	2560	0
578	20241218	095300	1702635	2560	2560	2560	2560	2
579	20241218	095200	1697515	2570	2570	2570	2570	0
580	20241218	095100	1697515	2570	2570	2570	2570	0
581	20241218	095000	1697515	2570	2570	2570	2570	0
582	20241218	094900	1697515	2570	2570	2570	2570	0
583	20241218	094800	1697515	2570	2570	2570	2570	0
584	20241218	094700	1697515	2570	2570	2570	2570	0
585	20241218	094600	1697515	2570	2570	2570	2570	0
586	20241218	094500	1697515	2570	2570	2570	2570	0
587	20241218	094400	1697515	2570	2570	2570	2570	0
588	20241218	094300	1697515	2570	2570	2570	2570	0
589	20241218	094200	1697515	2570	2570	2570	2565	6
590	20241218	094100	1682105	2565	2565	2565	2565	2
591	20241218	094000	1676975	2570	2565	2570	2565	4
592	20241218	093900	1666710	2560	2560	2560	2560	0
593	20241218	093800	1666710	2560	2560	2560	2560	0
594	20241218	093700	1666710	2560	2560	2560	2560	0
595	20241218	093600	1666710	2560	2560	2560	2560	3
596	20241218	093500	1659030	2575	2575	2575	2575	0
597	20241218	093400	1659030	2575	2575	2575	2575	0
598	20241218	093300	1659030	2575	2575	2575	2575	0
599	20241218	093200	1659030	2575	2575	2575	2575	0
600	20241218	093100	1659030	2575	2575	2575	2575	0
601	20241218	093000	1659030	2575	2575	2575	2575	0
602	20241218	092900	1659030	2575	2575	2575	2575	0
603	20241218	092800	1659030	2575	2575	2575	2575	0
604	20241218	092700	1659030	2575	2575	2575	2575	110
605	20241218	092600	1375780	2585	2585	2585	2585	0
606	20241218	092500	1375780	2585	2585	2585	2585	0
607	20241218	092400	1375780	2585	2585	2585	2585	0
608	20241218	092300	1375780	2585	2585	2585	2585	0
609	20241218	092200	1375780	2585	2585	2585	2585	0
610	20241218	092100	1375780	2585	2565	2585	2565	200
611	20241218	092000	861360	2560	2560	2560	2560	0
612	20241218	091900	861360	2560	2560	2560	2560	0
613	20241218	091800	861360	2560	2560	2560	2560	0
614	20241218	091700	861360	2560	2560	2560	2560	0
615	20241218	091600	861360	2560	2560	2560	2560	0
616	20241218	091500	861360	2560	2560	2560	2560	10
617	20241218	091400	835760	2565	2565	2565	2565	1
618	20241218	091300	833195	2555	2555	2555	2555	1
619	20241218	091200	830640	2555	2555	2555	2555	0
620	20241218	091100	830640	2555	2555	2555	2555	0
621	20241218	091000	830640	2555	2555	2555	2555	0
622	20241218	090900	830640	2555	2555	2555	2555	0
623	20241218	090800	830640	2555	2555	2555	2555	53
624	20241218	090700	695225	2555	2555	2555	2555	0
625	20241218	090600	695225	2555	2555	2555	2555	0
626	20241218	090500	695225	2555	2555	2555	2555	87
627	20241218	090400	472940	2560	2555	2560	2555	3
628	20241218	090300	465270	2555	2555	2555	2555	130
629	20241218	090200	133120	2560	2560	2560	2560	30
630	20241218	090100	56320	2560	2560	2560	2560	0
631	20241218	090000	56320	2560	2560	2560	2560	22