KissMeData/124560/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202100	186351480	2935	2935	2935	2935	2208
3	20241218	202000	186351480	2935	2935	2935	2935	0
4	20241218	201900	186351480	2935	2935	2935	2935	0
5	20241218	201800	186351480	2935	2935	2935	2935	0
6	20241218	201700	186351480	2935	2935	2935	2935	0
7	20241218	201600	186351480	2935	2935	2935	2935	0
8	20241218	201500	186351480	2935	2935	2935	2935	0
9	20241218	201400	186351480	2935	2935	2935	2935	0
10	20241218	201300	186351480	2935	2935	2935	2935	0
11	20241218	201200	186351480	2935	2935	2935	2935	0
12	20241218	201100	186351480	2935	2935	2935	2935	0
13	20241218	201000	186351480	2935	2935	2935	2935	0
14	20241218	200900	186351480	2935	2935	2935	2935	0
15	20241218	200800	186351480	2935	2935	2935	2935	0
16	20241218	200700	186351480	2935	2935	2935	2935	0
17	20241218	200600	186351480	2935	2935	2935	2935	0
18	20241218	200500	186351480	2935	2935	2935	2935	0
19	20241218	200400	186351480	2935	2935	2935	2935	0
20	20241218	200300	186351480	2935	2935	2935	2935	0
21	20241218	200200	186351480	2935	2935	2935	2935	0
22	20241218	200100	186351480	2935	2935	2935	2935	0
23	20241218	200000	186351480	2935	2935	2935	2935	0
24	20241218	195900	186351480	2935	2935	2935	2935	0
25	20241218	195800	186351480	2935	2935	2935	2935	0
26	20241218	195700	186351480	2935	2935	2935	2935	0
27	20241218	195600	186351480	2935	2935	2935	2935	0
28	20241218	195500	186351480	2935	2935	2935	2935	0
29	20241218	195400	186351480	2935	2935	2935	2935	0
30	20241218	195300	186351480	2935	2935	2935	2935	0
31	20241218	195200	186351480	2935	2935	2935	2935	0
32	20241218	195100	186351480	2935	2935	2935	2935	2208
33	20241218	195000	186351480	2935	2935	2935	2935	0
34	20241218	194900	186351480	2935	2935	2935	2935	0
35	20241218	194800	186351480	2935	2935	2935	2935	0
36	20241218	194700	186351480	2935	2935	2935	2935	0
37	20241218	194600	186351480	2935	2935	2935	2935	0
38	20241218	194500	186351480	2935	2935	2935	2935	0
39	20241218	194400	186351480	2935	2935	2935	2935	0
40	20241218	194300	186351480	2935	2935	2935	2935	0
41	20241218	194200	186351480	2935	2935	2935	2935	0
42	20241218	194100	186351480	2935	2935	2935	2935	0
43	20241218	194000	186351480	2935	2935	2935	2935	0
44	20241218	193900	186351480	2935	2935	2935	2935	0
45	20241218	193800	186351480	2935	2935	2935	2935	0
46	20241218	193700	186351480	2935	2935	2935	2935	0
47	20241218	193600	186351480	2935	2935	2935	2935	0
48	20241218	193500	186351480	2935	2935	2935	2935	0
49	20241218	193400	186351480	2935	2935	2935	2935	0
50	20241218	193300	186351480	2935	2935	2935	2935	0
51	20241218	193200	186351480	2935	2935	2935	2935	0
52	20241218	193100	186351480	2935	2935	2935	2935	0
53	20241218	193000	186351480	2935	2935	2935	2935	0
54	20241218	192900	186351480	2935	2935	2935	2935	0
55	20241218	192800	186351480	2935	2935	2935	2935	0
56	20241218	192700	186351480	2935	2935	2935	2935	0
57	20241218	192600	186351480	2935	2935	2935	2935	0
58	20241218	192500	186351480	2935	2935	2935	2935	0
59	20241218	192400	186351480	2935	2935	2935	2935	0
60	20241218	192300	186351480	2935	2935	2935	2935	0
61	20241218	192200	186351480	2935	2935	2935	2935	0
62	20241218	192100	186351480	2935	2935	2935	2935	2208
63	20241218	192000	186351480	2935	2935	2935	2935	0
64	20241218	191900	186351480	2935	2935	2935	2935	0
65	20241218	191800	186351480	2935	2935	2935	2935	0
66	20241218	191700	186351480	2935	2935	2935	2935	0
67	20241218	191600	186351480	2935	2935	2935	2935	0
68	20241218	191500	186351480	2935	2935	2935	2935	0
69	20241218	191400	186351480	2935	2935	2935	2935	0
70	20241218	191300	186351480	2935	2935	2935	2935	0
71	20241218	191200	186351480	2935	2935	2935	2935	0
72	20241218	191100	186351480	2935	2935	2935	2935	0
73	20241218	191000	186351480	2935	2935	2935	2935	0
74	20241218	190900	186351480	2935	2935	2935	2935	0
75	20241218	190800	186351480	2935	2935	2935	2935	0
76	20241218	190700	186351480	2935	2935	2935	2935	0
77	20241218	190600	186351480	2935	2935	2935	2935	0
78	20241218	190500	186351480	2935	2935	2935	2935	0
79	20241218	190400	186351480	2935	2935	2935	2935	0
80	20241218	190300	186351480	2935	2935	2935	2935	0
81	20241218	190200	186351480	2935	2935	2935	2935	0
82	20241218	190100	186351480	2935	2935	2935	2935	0
83	20241218	190000	186351480	2935	2935	2935	2935	0
84	20241218	185900	186351480	2935	2935	2935	2935	0
85	20241218	185800	186351480	2935	2935	2935	2935	0
86	20241218	185700	186351480	2935	2935	2935	2935	0
87	20241218	185600	186351480	2935	2935	2935	2935	0
88	20241218	185500	186351480	2935	2935	2935	2935	0
89	20241218	185400	186351480	2935	2935	2935	2935	0
90	20241218	185300	186351480	2935	2935	2935	2935	0
91	20241218	185200	186351480	2935	2935	2935	2935	0
92	20241218	185100	186351480	2935	2935	2935	2935	2208
93	20241218	185000	186351480	2935	2935	2935	2935	0
94	20241218	184900	186351480	2935	2935	2935	2935	0
95	20241218	184800	186351480	2935	2935	2935	2935	0
96	20241218	184700	186351480	2935	2935	2935	2935	0
97	20241218	184600	186351480	2935	2935	2935	2935	0
98	20241218	184500	186351480	2935	2935	2935	2935	0
99	20241218	184400	186351480	2935	2935	2935	2935	0
100	20241218	184300	186351480	2935	2935	2935	2935	0
101	20241218	184200	186351480	2935	2935	2935	2935	0
102	20241218	184100	186351480	2935	2935	2935	2935	0
103	20241218	184000	186351480	2935	2935	2935	2935	0
104	20241218	183900	186351480	2935	2935	2935	2935	0
105	20241218	183800	186351480	2935	2935	2935	2935	0
106	20241218	183700	186351480	2935	2935	2935	2935	0
107	20241218	183600	186351480	2935	2935	2935	2935	0
108	20241218	183500	186351480	2935	2935	2935	2935	0
109	20241218	183400	186351480	2935	2935	2935	2935	0
110	20241218	183300	186351480	2935	2935	2935	2935	0
111	20241218	183200	186351480	2935	2935	2935	2935	0
112	20241218	183100	186351480	2935	2935	2935	2935	0
113	20241218	183000	186351480	2935	2935	2935	2935	0
114	20241218	182900	186351480	2935	2935	2935	2935	0
115	20241218	182800	186351480	2935	2935	2935	2935	0
116	20241218	182700	186351480	2935	2935	2935	2935	0
117	20241218	182600	186351480	2935	2935	2935	2935	0
118	20241218	182500	186351480	2935	2935	2935	2935	0
119	20241218	182400	186351480	2935	2935	2935	2935	0
120	20241218	182300	186351480	2935	2935	2935	2935	0
121	20241218	182200	186351480	2935	2935	2935	2935	0
122	20241218	182100	186351480	2935	2935	2935	2935	2208
123	20241218	182000	186351480	2935	2935	2935	2935	0
124	20241218	181900	186351480	2935	2935	2935	2935	0
125	20241218	181800	186351480	2935	2935	2935	2935	0
126	20241218	181700	186351480	2935	2935	2935	2935	0
127	20241218	181600	186351480	2935	2935	2935	2935	0
128	20241218	181500	186351480	2935	2935	2935	2935	0
129	20241218	181400	186351480	2935	2935	2935	2935	0
130	20241218	181300	186351480	2935	2935	2935	2935	0
131	20241218	181200	186351480	2935	2935	2935	2935	0
132	20241218	181100	186351480	2935	2935	2935	2935	0
133	20241218	181000	186351480	2935	2935	2935	2935	0
134	20241218	180900	186351480	2935	2935	2935	2935	0
135	20241218	180800	186351480	2935	2935	2935	2935	0
136	20241218	180700	186351480	2935	2935	2935	2935	0
137	20241218	180600	186351480	2935	2935	2935	2935	0
138	20241218	180500	186351480	2935	2935	2935	2935	0
139	20241218	180400	186351480	2935	2935	2935	2935	0
140	20241218	180300	186351480	2935	2935	2935	2935	0
141	20241218	180200	186351480	2935	2935	2935	2935	0
142	20241218	180100	186351480	2935	2935	2935	2935	0
143	20241218	180000	186351480	2935	2935	2935	2935	0
144	20241218	175900	186351480	2935	2935	2935	2935	0
145	20241218	175800	186351480	2935	2935	2935	2935	0
146	20241218	175700	186351480	2935	2935	2935	2935	0
147	20241218	175600	186351480	2935	2935	2935	2935	0
148	20241218	175500	186351480	2935	2935	2935	2935	0
149	20241218	175400	186351480	2935	2935	2935	2935	0
150	20241218	175300	186351480	2935	2935	2935	2935	0
151	20241218	175200	186351480	2935	2935	2935	2935	0
152	20241218	175100	186351480	2935	2935	2935	2935	2208
153	20241218	175000	186351480	2935	2935	2935	2935	0
154	20241218	174900	186351480	2935	2935	2935	2935	0
155	20241218	174800	186351480	2935	2935	2935	2935	0
156	20241218	174700	186351480	2935	2935	2935	2935	0
157	20241218	174600	186351480	2935	2935	2935	2935	0
158	20241218	174500	186351480	2935	2935	2935	2935	0
159	20241218	174400	186351480	2935	2935	2935	2935	0
160	20241218	174300	186351480	2935	2935	2935	2935	0
161	20241218	174200	186351480	2935	2935	2935	2935	0
162	20241218	174100	186351480	2935	2935	2935	2935	0
163	20241218	174000	186351480	2935	2935	2935	2935	0
164	20241218	173900	186351480	2935	2935	2935	2935	0
165	20241218	173800	186351480	2935	2935	2935	2935	0
166	20241218	173700	186351480	2935	2935	2935	2935	0
167	20241218	173600	186351480	2935	2935	2935	2935	0
168	20241218	173500	186351480	2935	2935	2935	2935	0
169	20241218	173400	186351480	2935	2935	2935	2935	0
170	20241218	173300	186351480	2935	2935	2935	2935	0
171	20241218	173200	186351480	2935	2935	2935	2935	0
172	20241218	173100	186351480	2935	2935	2935	2935	0
173	20241218	173000	186351480	2935	2935	2935	2935	0
174	20241218	172900	186351480	2935	2935	2935	2935	0
175	20241218	172800	186351480	2935	2935	2935	2935	0
176	20241218	172700	186351480	2935	2935	2935	2935	0
177	20241218	172600	186351480	2935	2935	2935	2935	0
178	20241218	172500	186351480	2935	2935	2935	2935	0
179	20241218	172400	186351480	2935	2935	2935	2935	0
180	20241218	172300	186351480	2935	2935	2935	2935	0
181	20241218	172200	186351480	2935	2935	2935	2935	0
182	20241218	172100	186351480	2935	2935	2935	2935	2208
183	20241218	172000	186351480	2935	2935	2935	2935	0
184	20241218	171900	186351480	2935	2935	2935	2935	0
185	20241218	171800	186351480	2935	2935	2935	2935	0
186	20241218	171700	186351480	2935	2935	2935	2935	0
187	20241218	171600	186351480	2935	2935	2935	2935	0
188	20241218	171500	186351480	2935	2935	2935	2935	0
189	20241218	171400	186351480	2935	2935	2935	2935	0
190	20241218	171300	186351480	2935	2935	2935	2935	0
191	20241218	171200	186351480	2935	2935	2935	2935	0
192	20241218	171100	186351480	2935	2935	2935	2935	0
193	20241218	171000	186351480	2935	2935	2935	2935	0
194	20241218	170900	186351480	2935	2935	2935	2935	0
195	20241218	170800	186351480	2935	2935	2935	2935	0
196	20241218	170700	186351480	2935	2935	2935	2935	0
197	20241218	170600	186351480	2935	2935	2935	2935	0
198	20241218	170500	186351480	2935	2935	2935	2935	0
199	20241218	170400	186351480	2935	2935	2935	2935	0
200	20241218	170300	186351480	2935	2935	2935	2935	0
201	20241218	170200	186351480	2935	2935	2935	2935	0
202	20241218	170100	186351480	2935	2935	2935	2935	0
203	20241218	170000	186351480	2935	2935	2935	2935	0
204	20241218	165900	186351480	2935	2935	2935	2935	0
205	20241218	165800	186351480	2935	2935	2935	2935	0
206	20241218	165700	186351480	2935	2935	2935	2935	0
207	20241218	165600	186351480	2935	2935	2935	2935	0
208	20241218	165500	186351480	2935	2935	2935	2935	0
209	20241218	165400	186351480	2935	2935	2935	2935	0
210	20241218	165300	186351480	2935	2935	2935	2935	0
211	20241218	165200	186351480	2935	2935	2935	2935	0
212	20241218	165100	186351480	2935	2935	2935	2935	2208
213	20241218	165000	186351480	2935	2935	2935	2935	0
214	20241218	164900	186351480	2935	2935	2935	2935	0
215	20241218	164800	186351480	2935	2935	2935	2935	0
216	20241218	164700	186351480	2935	2935	2935	2935	0
217	20241218	164600	186351480	2935	2935	2935	2935	0
218	20241218	164500	186351480	2935	2935	2935	2935	0
219	20241218	164400	186351480	2935	2935	2935	2935	0
220	20241218	164300	186351480	2935	2935	2935	2935	0
221	20241218	164200	186351480	2935	2935	2935	2935	0
222	20241218	164100	186351480	2935	2935	2935	2935	0
223	20241218	164000	186351480	2935	2935	2935	2935	0
224	20241218	163900	186351480	2935	2935	2935	2935	0
225	20241218	163800	186351480	2935	2935	2935	2935	0
226	20241218	163700	186351480	2935	2935	2935	2935	0
227	20241218	163600	186351480	2935	2935	2935	2935	0
228	20241218	163500	186351480	2935	2935	2935	2935	0
229	20241218	163400	186351480	2935	2935	2935	2935	0
230	20241218	163300	186351480	2935	2935	2935	2935	0
231	20241218	163200	186351480	2935	2935	2935	2935	0
232	20241218	163100	186351480	2935	2935	2935	2935	0
233	20241218	163000	186351480	2935	2935	2935	2935	0
234	20241218	162900	186351480	2935	2935	2935	2935	0
235	20241218	162800	186351480	2935	2935	2935	2935	0
236	20241218	162700	186351480	2935	2935	2935	2935	0
237	20241218	162600	186351480	2935	2935	2935	2935	0
238	20241218	162500	186351480	2935	2935	2935	2935	0
239	20241218	162400	186351480	2935	2935	2935	2935	0
240	20241218	162300	186351480	2935	2935	2935	2935	0
241	20241218	162200	186351480	2935	2935	2935	2935	0
242	20241218	162100	186351480	2935	2935	2935	2935	2208
243	20241218	162000	186351480	2935	2935	2935	2935	0
244	20241218	161900	186351480	2935	2935	2935	2935	0
245	20241218	161800	186351480	2935	2935	2935	2935	0
246	20241218	161700	186351480	2935	2935	2935	2935	0
247	20241218	161600	186351480	2935	2935	2935	2935	0
248	20241218	161500	186351480	2935	2935	2935	2935	0
249	20241218	161400	186351480	2935	2935	2935	2935	0
250	20241218	161300	186351480	2935	2935	2935	2935	0
251	20241218	161200	186351480	2935	2935	2935	2935	0
252	20241218	161100	186351480	2935	2935	2935	2935	0
253	20241218	161000	186351480	2935	2935	2935	2935	0
254	20241218	160900	186351480	2935	2935	2935	2935	0
255	20241218	160800	186351480	2935	2935	2935	2935	0
256	20241218	160700	186351480	2935	2935	2935	2935	0
257	20241218	160600	186351480	2935	2935	2935	2935	0
258	20241218	160500	186351480	2935	2935	2935	2935	0
259	20241218	160400	186351480	2935	2935	2935	2935	0
260	20241218	160300	186351480	2935	2935	2935	2935	0
261	20241218	160200	186351480	2935	2935	2935	2935	0
262	20241218	160100	186351480	2935	2935	2935	2935	0
263	20241218	160000	186351480	2935	2935	2935	2935	0
264	20241218	155900	186351480	2935	2935	2935	2935	0
265	20241218	155800	186351480	2935	2935	2935	2935	0
266	20241218	155700	186351480	2935	2935	2935	2935	0
267	20241218	155600	186351480	2935	2935	2935	2935	0
268	20241218	155500	186351480	2935	2935	2935	2935	0
269	20241218	155400	186351480	2935	2935	2935	2935	0
270	20241218	155300	186351480	2935	2935	2935	2935	0
271	20241218	155200	186351480	2935	2935	2935	2935	0
272	20241218	155100	186351480	2935	2935	2935	2935	2208
273	20241218	155000	186351480	2935	2935	2935	2935	0
274	20241218	154900	186351480	2935	2935	2935	2935	0
275	20241218	154800	186351480	2935	2935	2935	2935	0
276	20241218	154700	186351480	2935	2935	2935	2935	0
277	20241218	154600	186351480	2935	2935	2935	2935	0
278	20241218	154500	186351480	2935	2935	2935	2935	0
279	20241218	154400	186351480	2935	2935	2935	2935	0
280	20241218	154300	186351480	2935	2935	2935	2935	0
281	20241218	154200	186351480	2935	2935	2935	2935	0
282	20241218	154100	186351480	2935	2935	2935	2935	0
283	20241218	154000	186351480	2935	2935	2935	2935	0
284	20241218	153900	186351480	2935	2935	2935	2935	0
285	20241218	153800	186351480	2935	2935	2935	2935	0
286	20241218	153700	186351480	2935	2935	2935	2935	0
287	20241218	153600	186351480	2935	2935	2935	2935	0
288	20241218	153500	186351480	2935	2935	2935	2935	0
289	20241218	153400	186351480	2935	2935	2935	2935	0
290	20241218	153300	186351480	2935	2935	2935	2935	0
291	20241218	153200	186351480	2935	2935	2935	2935	0
292	20241218	153100	186351480	2935	2935	2935	2935	0
293	20241218	153000	186351480	2935	2935	2935	2935	2208
294	20241218	152900	179871000	2925	2925	2925	2925	0
295	20241218	152800	179871000	2925	2925	2925	2925	0
296	20241218	152700	179871000	2925	2925	2925	2925	0
297	20241218	152600	179871000	2925	2925	2925	2925	0
298	20241218	152500	179871000	2925	2925	2925	2925	0
299	20241218	152400	179871000	2925	2925	2925	2925	0
300	20241218	152300	179871000	2925	2925	2925	2925	0
301	20241218	152200	179871000	2925	2925	2925	2925	0
302	20241218	152100	179871000	2925	2925	2925	2925	0
303	20241218	152000	179871000	2925	2925	2925	2925	0
304	20241218	151900	179871000	2925	2925	2925	2925	4
305	20241218	151800	179859300	2935	2935	2935	2935	10
306	20241218	151700	179829950	2930	2930	2930	2930	0
307	20241218	151600	179829950	2930	2925	2930	2925	25
308	20241218	151500	179756800	2925	2920	2925	2915	327
309	20241218	151400	178802280	2925	2925	2925	2920	112
310	20241218	151300	178475225	2935	2935	2935	2915	267
311	20241218	151200	177696140	2935	2915	2935	2915	339
312	20241218	151100	176707835	2915	2935	2935	2915	445
313	20241218	151000	175408500	2915	2915	2915	2915	221
314	20241218	150900	174764285	2915	2915	2935	2915	628
315	20241218	150800	172933565	2915	2915	2915	2915	333
316	20241218	150700	171962870	2915	2915	2915	2915	206
317	20241218	150600	171362380	2915	2915	2915	2915	347
318	20241218	150500	170350875	2915	2915	2915	2915	310
319	20241218	150400	169447225	2935	2915	2935	2915	305
320	20241218	150300	168556810	2915	2915	2915	2915	336
321	20241218	150200	167577370	2935	2920	2935	2915	423
322	20241218	150100	166341285	2915	2915	2915	2915	321
323	20241218	150000	165405570	2915	2915	2915	2915	322
324	20241218	145900	164466940	2915	2915	2915	2915	339
325	20241218	145800	163478755	2915	2915	2915	2915	216
326	20241218	145700	162849115	2915	2915	2915	2915	338
327	20241218	145600	161863845	2915	2915	2915	2915	331
328	20241218	145500	160898980	2915	2915	2915	2915	234
329	20241218	145400	160216870	2915	2915	2935	2915	336
330	20241218	145300	159237310	2915	2915	2935	2915	1335
331	20241218	145200	155326315	2915	2915	2915	2915	521
332	20241218	145100	153807600	2915	2915	2915	2915	316
333	20241218	145000	152886460	2910	2920	2920	2910	344
334	20241218	144900	151883210	2920	2920	2920	2920	256
335	20241218	144800	151135690	2920	2910	2920	2910	351
336	20241218	144700	150111870	2920	2920	2920	2920	221
337	20241218	144600	149466550	2920	2920	2935	2920	547
338	20241218	144500	147867765	2910	2910	2910	2910	330
339	20241218	144400	146907465	2910	2910	2910	2910	836
340	20241218	144300	144474705	2910	2910	2910	2910	221
341	20241218	144200	143831595	2910	2910	2935	2910	425
342	20241218	144100	142592500	2910	2910	2910	2910	230
343	20241218	144000	141923200	2910	2910	2930	2910	329
344	20241218	143900	140965750	2910	2910	2910	2910	337
345	20241218	143800	139985080	2910	2930	2930	2910	226
346	20241218	143700	139327320	2910	2910	2930	2910	329
347	20241218	143600	138369890	2930	2915	2930	2910	387
348	20241218	143500	137241475	2930	2930	2930	2915	204
349	20241218	143400	136646755	2915	2915	2930	2915	340
350	20241218	143300	135655625	2930	2910	2930	2910	314
351	20241218	143200	134741235	2930	2930	2930	2910	238
352	20241218	143100	134048575	2910	2930	2930	2910	223
353	20241218	143000	133399585	2910	2915	2930	2910	583
354	20241218	142900	131701750	2930	2915	2930	2915	223
355	20241218	142800	131051675	2930	2920	2930	2915	320
356	20241218	142700	130118640	2920	2920	2920	2920	331
357	20241218	142600	129152120	2930	2930	2930	2920	211
358	20241218	142500	128535970	2915	2910	2935	2910	370
359	20241218	142400	127458030	2910	2910	2930	2910	448
360	20241218	142300	126151930	2910	2910	2910	2910	1158
361	20241218	142200	122782150	2910	2910	2935	2910	322
362	20241218	142100	121843475	2910	2905	2925	2905	477
363	20241218	142000	120455415	2920	2910	2920	2905	1736
364	20241218	141900	115404665	2920	2910	2920	2910	216
365	20241218	141800	114776030	2910	2910	2910	2910	450
366	20241218	141700	113466530	2920	2920	2920	2915	121
367	20241218	141600	113113750	2920	2910	2920	2910	326
368	20241218	141500	112163490	2920	2915	2920	2915	440
369	20241218	141400	110880875	2920	2920	2920	2920	182
370	20241218	141300	110349435	2915	2915	2915	2915	221
371	20241218	141200	109705220	2915	2915	2930	2915	466
372	20241218	141100	108346710	2915	2915	2915	2915	221
373	20241218	141000	107702495	2930	2930	2930	2910	206
374	20241218	140900	107102915	2910	2905	2930	2905	459
375	20241218	140800	105768170	2930	2930	2930	2905	311
376	20241218	140700	104864140	2910	2910	2910	2910	240
377	20241218	140600	104165740	2930	2910	2930	2905	410
378	20241218	140500	102973720	2910	2920	2935	2905	448
379	20241218	140400	101669900	2910	2910	2910	2910	2516
380	20241218	140300	94348340	2925	2920	2925	2915	1138
381	20241218	140200	91029905	2920	2920	2920	2920	221
382	20241218	140100	90384585	2920	2920	2920	2920	220
383	20241218	140000	89742185	2920	2930	2930	2920	462
384	20241218	135900	88391325	2930	2930	2930	2930	0
385	20241218	135800	88391325	2930	2930	2930	2930	0
386	20241218	135700	88391325	2930	2930	2930	2930	6
387	20241218	135600	88373745	2935	2935	2935	2935	0
388	20241218	135500	88373745	2935	2935	2935	2935	0
389	20241218	135400	88373745	2935	2935	2935	2935	0
390	20241218	135300	88373745	2935	2935	2935	2935	0
391	20241218	135200	88373745	2935	2935	2935	2935	0
392	20241218	135100	88373745	2935	2935	2935	2935	0
393	20241218	135000	88373745	2935	2935	2935	2935	0
394	20241218	134900	88373745	2935	2935	2935	2935	0
395	20241218	134800	88373745	2935	2930	2935	2930	108
396	20241218	134700	88056935	2925	2925	2925	2925	307
397	20241218	134600	87158960	2935	2935	2935	2935	0
398	20241218	134500	87158960	2935	2935	2935	2935	0
399	20241218	134400	87158960	2935	2935	2935	2935	0
400	20241218	134300	87158960	2935	2935	2935	2935	0
401	20241218	134200	87158960	2935	2935	2935	2935	0
402	20241218	134100	87158960	2935	2935	2935	2935	34
403	20241218	134000	87059170	2940	2940	2940	2940	0
404	20241218	133900	87059170	2940	2940	2940	2940	0
405	20241218	133800	87059170	2940	2940	2940	2940	0
406	20241218	133700	87059170	2940	2940	2940	2940	0
407	20241218	133600	87059170	2940	2935	2940	2935	58
408	20241218	133500	86888935	2935	2935	2935	2935	0
409	20241218	133400	86888935	2935	2935	2935	2935	34
410	20241218	133300	86789145	2935	2935	2935	2935	0
411	20241218	133200	86789145	2935	2930	2935	2930	53
412	20241218	133100	86633690	2930	2930	2930	2930	0
413	20241218	133000	86633690	2930	2930	2930	2930	260
414	20241218	132900	85871890	2920	2920	2920	2920	0
415	20241218	132800	85871890	2920	2920	2920	2920	0
416	20241218	132700	85871890	2920	2920	2920	2920	0
417	20241218	132600	85871890	2920	2920	2920	2920	0
418	20241218	132500	85871890	2920	2920	2920	2920	8095
419	20241218	132400	62234490	2920	2920	2920	2920	1044
420	20241218	132300	59186010	2920	2920	2920	2920	3001
421	20241218	132200	50423090	2920	2920	2920	2920	0
422	20241218	132100	50423090	2920	2920	2920	2920	0
423	20241218	132000	50423090	2920	2920	2920	2920	0
424	20241218	131900	50423090	2920	2920	2920	2920	10
425	20241218	131800	50393890	2920	2920	2920	2920	0
426	20241218	131700	50393890	2920	2920	2920	2920	0
427	20241218	131600	50393890	2920	2920	2920	2920	0
428	20241218	131500	50393890	2920	2915	2920	2915	206
429	20241218	131400	49792395	2910	2910	2910	2910	0
430	20241218	131300	49792395	2910	2910	2910	2910	600
431	20241218	131200	48046395	2915	2915	2915	2915	10
432	20241218	131100	48017245	2915	2915	2915	2915	0
433	20241218	131000	48017245	2915	2915	2915	2915	0
434	20241218	130900	48017245	2915	2915	2915	2915	0
435	20241218	130800	48017245	2915	2915	2915	2915	0
436	20241218	130700	48017245	2915	2915	2915	2915	0
437	20241218	130600	48017245	2915	2915	2915	2915	926
438	20241218	130500	45317955	2915	2915	2915	2915	0
439	20241218	130400	45317955	2915	2915	2915	2915	5001
440	20241218	130300	30740040	2910	2910	2910	2910	0
441	20241218	130200	30740040	2910	2910	2910	2910	774
442	20241218	130100	28487700	2915	2915	2915	2915	0
443	20241218	130000	28487700	2915	2915	2915	2915	0
444	20241218	125900	28487700	2915	2915	2915	2915	0
445	20241218	125800	28487700	2915	2910	2915	2910	461
446	20241218	125700	27146165	2910	2910	2910	2910	0
447	20241218	125600	27146165	2910	2910	2910	2910	0
448	20241218	125500	27146165	2910	2910	2910	2910	0
449	20241218	125400	27146165	2910	2910	2910	2910	0
450	20241218	125300	27146165	2910	2910	2910	2910	0
451	20241218	125200	27146165	2910	2910	2910	2910	0
452	20241218	125100	27146165	2910	2915	2915	2910	947
453	20241218	125000	24385760	2910	2910	2910	2910	0
454	20241218	124900	24385760	2910	2910	2910	2910	0
455	20241218	124800	24385760	2910	2910	2910	2910	0
456	20241218	124700	24385760	2910	2910	2910	2910	0
457	20241218	124600	24385760	2910	2910	2910	2910	0
458	20241218	124500	24385760	2910	2910	2910	2910	0
459	20241218	124400	24385760	2910	2910	2910	2910	0
460	20241218	124300	24385760	2910	2910	2910	2910	10
461	20241218	124200	24356660	2915	2915	2915	2915	0
462	20241218	124100	24356660	2915	2915	2915	2915	0
463	20241218	124000	24356660	2915	2915	2915	2915	0
464	20241218	123900	24356660	2915	2915	2915	2915	0
465	20241218	123800	24356660	2915	2915	2915	2915	0
466	20241218	123700	24356660	2915	2915	2915	2915	0
467	20241218	123600	24356660	2915	2915	2915	2915	0
468	20241218	123500	24356660	2915	2915	2915	2915	0
469	20241218	123400	24356660	2915	2915	2915	2915	0
470	20241218	123300	24356660	2915	2915	2915	2915	5
471	20241218	123200	24342085	2915	2915	2915	2915	0
472	20241218	123100	24342085	2915	2915	2915	2915	0
473	20241218	123000	24342085	2915	2915	2915	2915	0
474	20241218	122900	24342085	2915	2915	2915	2915	0
475	20241218	122800	24342085	2915	2915	2915	2915	1
476	20241218	122700	24339170	2915	2915	2915	2915	0
477	20241218	122600	24339170	2915	2915	2915	2915	1
478	20241218	122500	24336255	2910	2910	2910	2910	0
479	20241218	122400	24336255	2910	2910	2910	2910	0
480	20241218	122300	24336255	2910	2910	2910	2910	0
481	20241218	122200	24336255	2910	2910	2910	2910	0
482	20241218	122100	24336255	2910	2910	2910	2910	0
483	20241218	122000	24336255	2910	2915	2915	2910	2
484	20241218	121900	24330430	2915	2915	2915	2915	0
485	20241218	121800	24330430	2915	2915	2915	2915	0
486	20241218	121700	24330430	2915	2915	2915	2915	0
487	20241218	121600	24330430	2915	2915	2915	2915	0
488	20241218	121500	24330430	2915	2915	2915	2915	1
489	20241218	121400	24327515	2915	2915	2915	2915	0
490	20241218	121300	24327515	2915	2915	2915	2915	0
491	20241218	121200	24327515	2915	2915	2915	2915	0
492	20241218	121100	24327515	2915	2915	2915	2915	0
493	20241218	121000	24327515	2915	2915	2915	2915	0
494	20241218	120900	24327515	2915	2915	2915	2915	0
495	20241218	120800	24327515	2915	2915	2915	2915	1
496	20241218	120700	24324600	2915	2915	2915	2915	0
497	20241218	120600	24324600	2915	2915	2915	2915	0
498	20241218	120500	24324600	2915	2915	2915	2915	0
499	20241218	120400	24324600	2915	2915	2915	2915	0
500	20241218	120300	24324600	2915	2915	2915	2915	1
501	20241218	120200	24321685	2915	2915	2915	2915	0
502	20241218	120100	24321685	2915	2915	2915	2915	1
503	20241218	120000	24318770	2915	2910	2915	2910	3
504	20241218	115900	24310035	2910	2910	2910	2910	0
505	20241218	115800	24310035	2910	2910	2910	2910	0
506	20241218	115700	24310035	2910	2910	2910	2910	0
507	20241218	115600	24310035	2910	2910	2910	2910	0
508	20241218	115500	24310035	2910	2910	2910	2910	1
509	20241218	115400	24307125	2915	2915	2915	2915	0
510	20241218	115300	24307125	2915	2915	2915	2915	0
511	20241218	115200	24307125	2915	2915	2915	2915	0
512	20241218	115100	24307125	2915	2915	2915	2915	0
513	20241218	115000	24307125	2915	2915	2915	2915	0
514	20241218	114900	24307125	2915	2915	2915	2915	50
515	20241218	114800	24161375	2915	2915	2915	2915	0
516	20241218	114700	24161375	2915	2915	2915	2915	0
517	20241218	114600	24161375	2915	2915	2915	2915	0
518	20241218	114500	24161375	2915	2915	2915	2915	36
519	20241218	114400	24056435	2915	2915	2915	2915	0
520	20241218	114300	24056435	2915	2915	2915	2915	0
521	20241218	114200	24056435	2915	2915	2915	2915	0
522	20241218	114100	24056435	2915	2915	2915	2915	0
523	20241218	114000	24056435	2915	2915	2915	2915	0
524	20241218	113900	24056435	2915	2915	2915	2915	0
525	20241218	113800	24056435	2915	2915	2915	2915	0
526	20241218	113700	24056435	2915	2915	2915	2915	0
527	20241218	113600	24056435	2915	2915	2915	2915	6
528	20241218	113500	24038945	2910	2910	2910	2910	46
529	20241218	113400	23905085	2915	2915	2915	2915	0
530	20241218	113300	23905085	2915	2915	2915	2915	115
531	20241218	113200	23569860	2910	2910	2910	2910	0
532	20241218	113100	23569860	2910	2910	2910	2910	0
533	20241218	113000	23569860	2910	2910	2910	2910	200
534	20241218	112900	22987860	2910	2910	2910	2910	0
535	20241218	112800	22987860	2910	2910	2910	2910	0
536	20241218	112700	22987860	2910	2910	2910	2910	50
537	20241218	112600	22842360	2915	2915	2915	2915	102
538	20241218	112500	22545030	2915	2915	2915	2915	0
539	20241218	112400	22545030	2915	2915	2915	2915	0
540	20241218	112300	22545030	2915	2915	2915	2915	0
541	20241218	112200	22545030	2915	2915	2915	2915	0
542	20241218	112100	22545030	2915	2915	2915	2915	0
543	20241218	112000	22545030	2915	2915	2915	2915	5
544	20241218	111900	22530455	2915	2915	2915	2915	0
545	20241218	111800	22530455	2915	2915	2915	2915	20
546	20241218	111700	22472155	2915	2915	2915	2915	0
547	20241218	111600	22472155	2915	2915	2915	2915	12
548	20241218	111500	22437175	2900	2900	2900	2900	0
549	20241218	111400	22437175	2900	2900	2900	2900	0
550	20241218	111300	22437175	2900	2900	2900	2900	0
551	20241218	111200	22437175	2900	2900	2900	2900	0
552	20241218	111100	22437175	2900	2900	2900	2900	0
553	20241218	111000	22437175	2900	2900	2900	2900	0
554	20241218	110900	22437175	2900	2900	2900	2900	0
555	20241218	110800	22437175	2900	2900	2900	2900	0
556	20241218	110700	22437175	2900	2900	2900	2900	0
557	20241218	110600	22437175	2900	2900	2900	2900	0
558	20241218	110500	22437175	2900	2900	2900	2900	0
559	20241218	110400	22437175	2900	2900	2900	2900	0
560	20241218	110300	22437175	2900	2900	2900	2900	0
561	20241218	110200	22437175	2900	2900	2900	2900	0
562	20241218	110100	22437175	2900	2900	2900	2900	0
563	20241218	110000	22437175	2900	2900	2900	2900	0
564	20241218	105900	22437175	2900	2900	2900	2900	0
565	20241218	105800	22437175	2900	2910	2915	2900	450
566	20241218	105700	21130580	2905	2905	2905	2905	0
567	20241218	105600	21130580	2905	2905	2905	2905	0
568	20241218	105500	21130580	2905	2905	2905	2905	0
569	20241218	105400	21130580	2905	2905	2905	2905	0
570	20241218	105300	21130580	2905	2905	2905	2905	0
571	20241218	105200	21130580	2905	2905	2905	2905	5
572	20241218	105100	21116055	2905	2905	2905	2905	0
573	20241218	105000	21116055	2905	2905	2905	2905	0
574	20241218	104900	21116055	2905	2905	2905	2905	0
575	20241218	104800	21116055	2905	2905	2905	2905	0
576	20241218	104700	21116055	2905	2905	2905	2905	0
577	20241218	104600	21116055	2905	2905	2905	2905	0
578	20241218	104500	21116055	2905	2905	2905	2905	10
579	20241218	104400	21087005	2915	2915	2915	2915	0
580	20241218	104300	21087005	2915	2915	2915	2915	0
581	20241218	104200	21087005	2915	2915	2915	2915	0
582	20241218	104100	21087005	2915	2915	2915	2915	0
583	20241218	104000	21087005	2915	2915	2915	2915	3
584	20241218	103900	21078260	2905	2905	2905	2905	0
585	20241218	103800	21078260	2905	2905	2905	2905	0
586	20241218	103700	21078260	2905	2910	2910	2905	11
587	20241218	103600	21046300	2910	2910	2910	2910	341
588	20241218	103500	20053990	2915	2915	2915	2915	0
589	20241218	103400	20053990	2915	2915	2915	2915	0
590	20241218	103300	20053990	2915	2915	2915	2915	0
591	20241218	103200	20053990	2915	2915	2915	2915	0
592	20241218	103100	20053990	2915	2915	2915	2915	0
593	20241218	103000	20053990	2915	2915	2915	2915	0
594	20241218	102900	20053990	2915	2915	2915	2915	3
595	20241218	102800	20045245	2905	2905	2905	2905	10
596	20241218	102700	20016195	2915	2915	2915	2915	95
597	20241218	102600	19739270	2915	2915	2915	2915	0
598	20241218	102500	19739270	2915	2915	2915	2915	0
599	20241218	102400	19739270	2915	2915	2915	2915	0
600	20241218	102300	19739270	2915	2915	2915	2915	0
601	20241218	102200	19739270	2915	2915	2915	2915	380
602	20241218	102100	18631570	2915	2915	2915	2915	1
603	20241218	102000	18628655	2915	2915	2915	2915	0
604	20241218	101900	18628655	2915	2915	2915	2915	0
605	20241218	101800	18628655	2915	2915	2915	2915	1
606	20241218	101700	18625740	2905	2905	2905	2905	0
607	20241218	101600	18625740	2905	2905	2905	2905	0
608	20241218	101500	18625740	2905	2905	2905	2905	255
609	20241218	101400	17884965	2905	2905	2905	2905	0
610	20241218	101300	17884965	2905	2905	2905	2905	0
611	20241218	101200	17884965	2905	2905	2905	2905	0
612	20241218	101100	17884965	2905	2905	2905	2905	0
613	20241218	101000	17884965	2905	2905	2905	2905	0
614	20241218	100900	17884965	2905	2905	2905	2905	11
615	20241218	100800	17853010	2905	2905	2905	2905	0
616	20241218	100700	17853010	2905	2905	2905	2905	1
617	20241218	100600	17850105	2905	2905	2905	2905	7
618	20241218	100500	17829770	2905	2900	2905	2900	75
619	20241218	100400	17612265	2905	2905	2905	2905	0
620	20241218	100300	17612265	2905	2905	2905	2905	6
621	20241218	100200	17594835	2905	2905	2905	2905	0
622	20241218	100100	17594835	2905	2915	2915	2905	484
623	20241218	100000	16186740	2905	2905	2905	2905	2
624	20241218	095900	16180930	2905	2905	2905	2905	23
625	20241218	095800	16114115	2915	2915	2915	2915	240
626	20241218	095700	15414515	2915	2915	2915	2915	0
627	20241218	095600	15414515	2915	2915	2915	2915	0
628	20241218	095500	15414515	2915	2915	2915	2915	300
629	20241218	095400	14540015	2905	2905	2905	2905	0
630	20241218	095300	14540015	2905	2905	2905	2905	500
631	20241218	095200	13087515	2910	2910	2910	2910	1
632	20241218	095100	13084605	2905	2905	2905	2905	7
633	20241218	095000	13064270	2905	2905	2905	2905	0
634	20241218	094900	13064270	2905	2905	2905	2905	5
635	20241218	094800	13049745	2900	2900	2900	2900	0
636	20241218	094700	13049745	2900	2900	2900	2900	0
637	20241218	094600	13049745	2900	2900	2900	2900	0
638	20241218	094500	13049745	2900	2900	2900	2900	0
639	20241218	094400	13049745	2900	2900	2900	2900	0
640	20241218	094300	13049745	2900	2900	2900	2900	32
641	20241218	094200	12956945	2915	2915	2915	2910	10
642	20241218	094100	12927825	2915	2915	2915	2915	0
643	20241218	094000	12927825	2915	2915	2915	2915	0
644	20241218	093900	12927825	2915	2915	2915	2915	0
645	20241218	093800	12927825	2915	2915	2915	2915	0
646	20241218	093700	12927825	2915	2915	2915	2915	0
647	20241218	093600	12927825	2915	2915	2915	2915	1000
648	20241218	093500	10012825	2910	2910	2910	2910	212
649	20241218	093400	9395905	2900	2900	2900	2900	0
650	20241218	093300	9395905	2900	2900	2900	2900	0
651	20241218	093200	9395905	2900	2900	2900	2900	800
652	20241218	093100	7075905	2900	2900	2900	2900	1
653	20241218	093000	7073005	2895	2895	2895	2895	35
654	20241218	092900	6971680	2895	2895	2900	2895	774
655	20241218	092800	4730900	2895	2895	2900	2895	246
656	20241218	092700	4017790	2910	2910	2910	2910	0
657	20241218	092600	4017790	2910	2910	2910	2910	1
658	20241218	092500	4014880	2895	2895	2895	2895	0
659	20241218	092400	4014880	2895	2895	2895	2895	0
660	20241218	092300	4014880	2895	2895	2895	2895	0
661	20241218	092200	4014880	2895	2915	2915	2890	320
662	20241218	092100	3088085	2915	2915	2915	2915	0
663	20241218	092000	3088085	2915	2915	2915	2915	11
664	20241218	091900	3056020	2915	2915	2915	2915	3
665	20241218	091800	3047275	2900	2910	2910	2900	60
666	20241218	091700	2872730	2920	2920	2920	2920	0
667	20241218	091600	2872730	2920	2920	2920	2920	1
668	20241218	091500	2869810	2920	2920	2920	2920	0
669	20241218	091400	2869810	2920	2920	2920	2920	0
670	20241218	091300	2869810	2920	2920	2920	2920	1
671	20241218	091200	2866890	2910	2910	2915	2910	56
672	20241218	091100	2703915	2920	2920	2920	2920	1
673	20241218	091000	2700995	2910	2910	2910	2910	24
674	20241218	090900	2631155	2915	2915	2915	2915	150
675	20241218	090800	2193905	2920	2920	2920	2920	59
676	20241218	090700	2021625	2920	2920	2920	2920	142
677	20241218	090600	1606985	2920	2920	2920	2920	0
678	20241218	090500	1606985	2920	2905	2920	2905	510
679	20241218	090400	122010	2905	2905	2905	2905	0
680	20241218	090300	122010	2905	2905	2905	2905	0
681	20241218	090200	122010	2905	2905	2905	2905	0
682	20241218	090100	122010	2905	2905	2905	2905	28
683	20241218	090000	40670	2905	2905	2905	2905	14